7976 三菱鉛筆(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	590	593	585	585	20,000	265.91
1985-12-27	601	601	601	601	2,000	273.18
1985-12-25	608	624	608	624	12,000	283.64
1985-12-24	605	605	600	605	11,000	275
1985-12-23	599	607	599	605	14,000	275
1985-12-21	600	600	600	600	7,000	272.73
1985-12-18	595	600	595	596	13,000	270.91
1985-12-17	605	605	595	595	21,000	270.46
1985-12-16	611	611	605	605	6,000	275
1985-12-13	620	620	611	611	23,000	277.73
1985-12-12	632	632	618	618	27,000	280.91
1985-12-11	630	631	630	631	20,000	286.82
1985-12-10	650	650	625	625	9,000	284.09
1985-12-09	630	630	620	630	24,000	286.36
1985-12-06	650	654	635	635	33,000	288.64
1985-12-05	654	654	650	651	19,000	295.91
1985-12-04	650	655	642	655	30,000	297.73
1985-12-03	635	660	635	650	37,000	295.46
1985-12-02	631	631	631	631	1,000	286.82
1985-11-30	640	642	626	630	14,000	286.36
1985-11-29	650	650	645	650	14,000	295.46
1985-11-28	655	655	645	650	38,000	295.46
1985-11-27	660	670	650	660	145,000	300
1985-11-26	640	660	638	656	127,000	298.18
1985-11-25	627	630	621	630	10,000	286.36
1985-11-22	647	647	620	625	34,000	284.09
1985-11-21	621	650	621	645	115,000	293.18
1985-11-20	610	620	610	614	32,000	279.09
1985-11-19	605	620	605	608	13,000	276.36
1985-11-18	620	620	600	600	17,000	272.73
1985-11-16	602	630	602	621	37,000	282.27
1985-11-15	600	620	594	600	121,000	272.73
1985-11-14	626	629	616	616	16,000	280
1985-11-13	619	630	616	630	29,000	286.36
1985-11-12	640	640	616	620	85,000	281.82
1985-11-11	621	650	620	635	246,000	288.64
1985-11-08	604	618	595	614	188,000	279.09
1985-11-07	584	584	584	584	2,000	265.46
1985-11-06	564	564	564	564	1,000	256.36
1985-11-01	562	562	561	562	9,000	255.46
1985-10-31	592	592	557	557	21,000	253.18
1985-10-30	570	600	570	593	51,000	269.55
1985-10-29	559	570	555	570	8,000	259.09
1985-10-28	560	560	555	560	7,000	254.55
1985-10-26	560	560	560	560	4,000	254.55
1985-10-25	555	560	555	560	9,000	254.55
1985-10-24	557	560	557	560	5,000	254.55
1985-10-22	575	575	575	575	1,000	261.36
1985-10-21	560	560	550	550	10,000	250
1985-10-19	560	560	560	560	6,000	254.55
1985-10-18	575	575	575	575	1,000	261.36
1985-10-17	576	578	575	575	6,000	261.36
1985-10-16	570	588	570	578	7,000	262.73
1985-10-14	594	594	594	594	15,000	270
1985-10-11	550	550	550	550	16,000	250
1985-10-09	545	545	545	545	3,000	247.73
1985-10-08	545	550	545	550	3,000	250
1985-10-07	547	550	547	550	11,000	250
1985-10-05	549	550	547	547	7,000	248.64
1985-10-04	557	557	548	550	76,000	250
1985-10-03	570	570	546	547	17,000	248.64
1985-10-02	570	575	570	570	9,000	259.09
1985-10-01	570	575	570	570	8,000	259.09
1985-09-30	578	578	578	578	3,000	262.73
1985-09-28	577	578	577	578	8,000	262.73
1985-09-27	580	589	580	585	9,000	265.91
1985-09-26	576	576	576	576	11,000	261.82
1985-09-25	576	576	571	576	6,000	261.82
1985-09-24	575	575	560	575	14,000	261.36
1985-09-21	576	580	576	580	3,000	263.64
1985-09-20	575	580	575	576	9,000	261.82
1985-09-19	590	590	570	575	13,000	261.36
1985-09-18	569	600	569	570	55,000	259.09
1985-09-17	560	572	560	572	12,000	260
1985-09-13	549	550	549	550	6,000	250
1985-09-12	549	553	549	550	5,000	250
1985-09-11	547	548	547	548	13,000	249.09
1985-09-10	542	545	542	545	6,000	247.73
1985-09-07	540	540	540	540	8,000	245.46
1985-09-06	540	540	540	540	10,000	245.46
1985-09-04	543	545	540	540	20,000	245.46
1985-09-03	542	542	542	542	4,000	246.36
1985-09-02	550	550	540	540	8,000	245.46
1985-08-30	549	549	540	540	2,000	245.46
1985-08-29	540	540	540	540	6,000	245.46
1985-08-28	546	546	540	545	16,000	247.73
1985-08-27	550	550	546	546	10,000	248.18
1985-08-26	546	550	546	550	3,000	250
1985-08-24	546	546	546	546	1,000	248.18
1985-08-23	545	545	545	545	3,000	247.73
1985-08-22	535	535	535	535	3,000	243.18
1985-08-21	540	545	540	545	4,000	247.73
1985-08-20	540	545	535	535	5,000	243.18
1985-08-19	535	535	535	535	3,000	243.18
1985-08-17	535	535	535	535	1,000	243.18
1985-08-16	545	545	545	545	1,000	247.73
1985-08-15	540	540	540	540	3,000	245.46
1985-08-14	535	535	530	530	7,000	240.91
1985-08-13	530	530	530	530	4,000	240.91
1985-08-12	535	535	535	535	16,000	243.18
1985-08-09	530	535	530	535	13,000	243.18
1985-08-08	535	535	535	535	2,000	243.18
1985-08-07	535	535	535	535	3,000	243.18
1985-08-06	533	533	533	533	10,000	242.27
1985-08-05	533	533	530	530	5,000	240.91
1985-08-03	535	535	535	535	5,000	243.18
1985-08-02	520	540	520	540	8,000	245.46
1985-08-01	515	515	515	515	7,000	234.09
1985-07-31	530	530	530	530	1,000	240.91
1985-07-30	540	540	530	530	11,000	240.91
1985-07-29	540	540	540	540	5,000	245.46
1985-07-27	531	545	530	545	6,000	247.73
1985-07-25	525	530	525	530	6,000	240.91
1985-07-24	525	525	525	525	1,000	238.64
1985-07-23	525	526	525	526	4,000	239.09
1985-07-22	525	529	525	525	25,000	238.64
1985-07-20	526	526	525	525	11,000	238.64
1985-07-19	530	530	520	525	15,000	238.64
1985-07-18	530	546	525	540	25,000	245.46
1985-07-17	530	536	530	532	17,000	241.82
1985-07-16	516	525	516	525	10,000	238.64
1985-07-15	520	540	515	515	36,000	234.09
1985-07-12	530	530	515	515	10,000	234.09
1985-07-11	545	545	540	540	12,000	245.46
1985-07-10	558	558	545	545	3,000	247.73
1985-07-09	540	548	530	543	10,000	246.82
1985-07-08	558	558	558	558	2,000	253.64
1985-07-06	568	568	562	562	13,000	255.46
1985-07-05	580	580	569	570	9,000	259.09
1985-07-04	573	573	573	573	7,000	260.46
1985-07-03	565	569	565	569	8,000	258.64
1985-07-02	570	570	569	569	3,000	258.64
1985-07-01	569	570	569	570	12,000	259.09
1985-06-29	554	568	554	568	15,000	258.18
1985-06-28	545	553	545	553	10,000	251.36
1985-06-27	550	553	547	547	9,000	248.64
1985-06-26	548	555	548	550	11,000	250
1985-06-25	545	550	545	550	12,000	250
1985-06-24	546	550	546	546	7,000	248.18
1985-06-22	541	541	540	540	4,000	245.46
1985-06-21	555	555	545	545	9,000	247.73
1985-06-20	555	555	555	555	14,000	252.27
1985-06-19	550	555	550	555	16,000	252.27
1985-06-18	556	556	556	556	2,000	252.73
1985-06-17	541	557	541	557	2,000	253.18
1985-06-15	540	540	540	540	2,000	245.46
1985-06-13	550	570	550	570	4,000	259.09
1985-06-12	540	541	540	541	5,000	245.91
1985-06-11	535	541	535	541	8,000	245.91
1985-06-10	533	534	533	534	5,000	242.73
1985-06-07	524	525	524	524	6,000	238.18
1985-06-06	525	526	522	522	24,000	237.27
1985-06-05	526	530	525	525	33,000	238.64
1985-06-04	528	528	525	525	11,000	238.64
1985-06-03	530	531	525	530	26,000	240.91
1985-06-01	530	530	525	525	23,000	238.64
1985-05-31	535	536	535	535	14,000	243.18
1985-05-30	538	538	525	530	16,000	240.91
1985-05-29	555	555	550	555	11,000	252.27
1985-05-28	560	561	555	555	10,000	252.27
1985-05-27	558	570	558	570	3,000	259.09
1985-05-25	560	560	555	555	4,000	252.27
1985-05-24	561	561	561	561	2,000	255
1985-05-22	598	600	580	581	65,000	264.09
1985-05-21	560	598	560	598	74,000	271.82
1985-05-18	555	560	554	554	23,000	251.82
1985-05-17	543	551	543	551	17,000	250.46
1985-05-16	540	543	538	543	14,000	246.82
1985-05-15	540	543	540	540	8,000	245.46
1985-05-14	539	539	538	539	4,000	245
1985-05-13	538	538	538	538	1,000	244.55
1985-05-10	538	538	535	536	5,000	243.64
1985-05-09	540	540	538	538	9,000	244.55
1985-05-08	541	541	541	541	4,000	245.91
1985-05-07	540	540	540	540	8,000	245.46
1985-05-04	541	541	541	541	7,000	245.91
1985-05-02	545	545	540	540	7,000	245.46
1985-05-01	545	545	535	535	7,000	243.18
1985-04-30	545	545	545	545	4,000	247.73
1985-04-27	545	545	545	545	6,000	247.73
1985-04-26	545	546	545	546	53,000	248.18
1985-04-25	544	544	540	540	2,000	245.46
1985-04-24	535	545	535	545	7,000	247.73
1985-04-23	545	545	545	545	1,000	247.73
1985-04-22	545	545	545	545	3,000	247.73
1985-04-19	545	545	545	545	3,000	247.73
1985-04-18	545	545	545	545	3,000	247.73
1985-04-17	550	550	550	550	4,000	250
1985-04-16	551	551	551	551	1,000	250.46
1985-04-12	560	560	556	556	3,000	252.73
1985-04-11	561	561	561	561	1,000	255
1985-04-10	565	565	565	565	2,000	256.82
1985-04-09	560	565	555	565	6,000	256.82
1985-04-08	550	556	550	556	14,000	252.73
1985-04-06	550	550	550	550	7,000	250
1985-04-05	550	550	550	550	5,000	250
1985-04-04	550	550	550	550	3,000	250
1985-04-03	569	569	559	559	6,000	254.09
1985-04-02	569	569	569	569	2,000	258.64
1985-04-01	570	570	569	570	4,000	259.09
1985-03-30	570	570	570	570	11,000	259.09
1985-03-29	570	570	570	570	56,000	259.09
1985-03-28	570	570	570	570	8,000	259.09
1985-03-27	570	570	570	570	27,000	259.09
1985-03-26	570	570	570	570	12,000	259.09
1985-03-25	570	570	570	570	6,000	259.09
1985-03-23	570	570	570	570	3,000	259.09
1985-03-20	579	579	570	570	6,000	259.09
1985-03-18	562	570	562	570	25,000	259.09
1985-03-16	565	575	560	560	5,000	254.55
1985-03-15	570	580	565	575	10,000	261.36
1985-03-14	570	570	570	570	26,000	259.09
1985-03-13	579	579	577	577	15,000	262.27
1985-03-12	580	580	580	580	2,000	263.64
1985-03-11	580	580	578	580	13,000	263.64
1985-03-08	580	585	578	580	18,000	263.64
1985-03-07	580	580	577	580	10,000	263.64
1985-03-06	575	579	575	579	3,000	263.18
1985-03-05	571	580	570	580	14,000	263.64
1985-03-04	570	570	570	570	9,000	259.09
1985-03-02	570	570	565	565	7,000	256.82
1985-02-27	594	594	590	590	12,000	268.18
1985-02-25	566	567	566	567	15,000	257.73
1985-02-23	565	565	565	565	5,000	256.82
1985-02-22	557	567	557	567	6,000	257.73
1985-02-21	558	558	558	558	4,000	253.64
1985-02-19	558	558	558	558	1,000	253.64
1985-02-18	556	556	556	556	2,000	252.73
1985-02-16	555	556	555	556	14,000	252.73
1985-02-15	555	555	555	555	13,000	252.27
1985-02-14	556	556	556	556	3,000	252.73
1985-02-13	557	557	557	557	1,000	253.18
1985-02-12	555	555	555	555	7,000	252.27
1985-02-08	555	561	555	561	15,000	255
1985-02-05	575	575	575	575	17,000	261.36
1985-02-04	579	580	578	580	4,000	263.64
1985-02-02	579	579	579	579	3,000	263.18
1985-02-01	580	580	578	578	13,000	262.73
1985-01-31	590	590	590	590	4,000	268.18
1985-01-30	595	600	590	593	15,000	269.55
1985-01-29	596	596	595	595	17,000	270.46
1985-01-28	600	600	595	595	24,000	270.46
1985-01-26	595	600	595	600	4,000	272.73
1985-01-25	590	590	590	590	2,000	268.18
1985-01-24	600	603	600	602	15,000	273.64
1985-01-23	600	600	591	600	15,000	272.73
1985-01-22	605	605	595	600	23,000	272.73
1985-01-21	600	605	590	605	20,000	275
1985-01-19	582	582	582	582	1,000	264.55
1985-01-18	581	581	581	581	3,000	264.09
1985-01-17	580	580	580	580	3,000	263.64
1985-01-16	580	580	577	577	11,000	262.27
1985-01-14	575	580	574	574	16,000	260.91
1985-01-11	576	576	576	576	1,000	261.82
1985-01-10	576	576	575	575	4,000	261.36
1985-01-09	571	571	571	571	4,000	259.55
1985-01-08	570	570	570	570	10,000	259.09
1985-01-07	570	570	570	570	4,000	259.09
1985-01-05	575	575	575	575	2,000	261.36
1985-01-04	575	575	575	575	2,000	261.36

分割・併合履歴： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株