7976 三菱鉛筆(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	760	790	755	790	106,000	359.09
1986-12-26	779	808	770	776	197,000	352.73
1986-12-25	710	770	710	770	183,000	350
1986-12-24	705	719	699	719	29,000	326.82
1986-12-23	700	700	700	700	36,000	318.18
1986-12-22	720	720	690	700	36,000	318.18
1986-12-19	697	705	697	700	10,000	318.18
1986-12-18	704	704	695	697	19,000	316.82
1986-12-17	700	700	695	695	33,000	315.91
1986-12-16	719	719	715	715	4,000	325
1986-12-15	711	725	705	705	25,000	320.46
1986-12-12	720	720	700	702	29,000	319.09
1986-12-11	736	744	710	710	69,000	322.73
1986-12-10	700	745	700	735	72,000	334.09
1986-12-09	710	710	700	700	45,000	318.18
1986-12-08	700	705	700	700	40,000	318.18
1986-12-06	705	705	690	690	4,000	313.64
1986-12-05	695	700	685	700	76,000	318.18
1986-12-04	710	710	686	700	33,000	318.18
1986-12-03	708	709	705	705	34,000	320.46
1986-12-02	719	719	715	715	21,000	325
1986-12-01	723	723	713	720	18,000	327.27
1986-11-29	710	711	703	703	32,000	319.55
1986-11-28	715	718	702	703	14,000	319.55
1986-11-27	712	728	712	715	16,000	325
1986-11-26	729	730	713	730	25,000	331.82
1986-11-25	737	748	715	725	14,000	329.55
1986-11-22	720	734	720	730	11,000	331.82
1986-11-21	713	720	710	720	32,000	327.27
1986-11-20	712	713	710	710	37,000	322.73
1986-11-19	712	712	705	705	50,000	320.46
1986-11-18	710	710	709	709	12,000	322.27
1986-11-17	712	712	690	710	40,000	322.73
1986-11-14	700	708	695	696	27,000	316.36
1986-11-13	710	710	700	701	21,000	318.64
1986-11-12	706	711	701	710	60,000	322.73
1986-11-11	683	709	680	690	56,000	313.64
1986-11-10	694	694	680	685	21,000	311.36
1986-11-07	660	694	660	694	98,000	315.46
1986-11-06	675	685	670	670	32,000	304.55
1986-11-05	669	695	669	690	71,000	313.64
1986-11-04	659	662	656	660	36,000	300
1986-11-01	649	649	649	649	12,000	295
1986-10-31	650	650	640	640	42,000	290.91
1986-10-30	624	649	624	649	68,000	295
1986-10-29	613	614	611	613	50,000	278.64
1986-10-28	643	643	643	643	2,000	292.27
1986-10-27	640	645	640	643	11,000	292.27
1986-10-25	640	640	637	640	19,000	290.91
1986-10-24	602	630	602	630	49,000	286.36
1986-10-23	600	602	590	602	32,000	273.64
1986-10-22	600	600	600	600	10,000	272.73
1986-10-21	610	610	600	600	33,000	272.73
1986-10-20	610	610	610	610	9,000	277.27
1986-10-17	600	600	600	600	7,000	272.73
1986-10-16	600	600	600	600	20,000	272.73
1986-10-15	625	630	605	605	25,000	275
1986-10-14	638	638	625	625	8,000	284.09
1986-10-13	644	644	630	635	9,000	288.64
1986-10-09	639	639	625	635	13,000	288.64
1986-10-08	630	640	630	639	17,000	290.46
1986-10-07	622	622	620	620	16,000	281.82
1986-10-06	602	612	602	612	7,000	278.18
1986-10-04	600	600	600	600	8,000	272.73
1986-10-03	595	595	590	595	20,000	270.46
1986-10-02	605	615	595	595	35,000	270.46
1986-10-01	615	615	605	615	18,000	279.55
1986-09-30	606	619	605	615	17,000	279.55
1986-09-29	606	606	605	605	15,000	275
1986-09-27	610	610	605	605	8,000	275
1986-09-26	621	621	605	605	68,000	275
1986-09-25	632	637	612	619	41,000	281.36
1986-09-24	643	643	630	632	22,000	287.27
1986-09-22	643	643	641	641	25,000	291.36
1986-09-19	641	643	641	643	9,000	292.27
1986-09-18	670	670	640	640	29,000	290.91
1986-09-17	670	670	660	670	8,000	304.55
1986-09-16	670	670	665	670	7,000	304.55
1986-09-12	680	680	669	670	8,000	304.55
1986-09-11	699	700	680	680	17,000	309.09
1986-09-10	697	700	669	700	41,000	318.18
1986-09-09	700	700	695	695	22,000	315.91
1986-09-08	749	749	720	720	9,000	327.27
1986-09-06	741	741	741	741	6,000	336.82
1986-09-05	745	750	741	741	14,000	336.82
1986-09-04	741	751	741	745	16,000	338.64
1986-09-03	751	759	749	749	23,000	340.46
1986-09-02	741	742	735	741	27,000	336.82
1986-09-01	732	732	730	731	10,000	332.27
1986-08-30	722	722	710	722	15,000	328.18
1986-08-29	720	725	715	720	16,000	327.27
1986-08-28	720	720	715	720	85,000	327.27
1986-08-27	720	721	715	715	93,000	325
1986-08-26	725	730	707	720	74,000	327.27
1986-08-25	720	721	720	720	20,000	327.27
1986-08-23	706	706	706	706	3,000	320.91
1986-08-22	706	706	700	706	19,000	320.91
1986-08-21	714	715	714	714	19,000	324.55
1986-08-20	720	721	715	716	24,000	325.46
1986-08-19	700	710	700	701	9,000	318.64
1986-08-18	710	711	700	700	183,000	318.18
1986-08-15	719	719	700	700	17,000	318.18
1986-08-14	750	750	749	749	5,000	340.46
1986-08-13	755	755	746	746	5,000	339.09
1986-08-12	730	750	720	750	14,000	340.91
1986-08-11	750	750	740	740	12,000	336.36
1986-08-08	745	745	720	720	12,000	327.27
1986-08-07	766	766	746	746	14,000	339.09
1986-08-06	754	765	750	765	25,000	347.73
1986-08-05	755	756	755	756	9,000	343.64
1986-08-04	760	774	756	765	12,000	347.73
1986-08-02	745	746	745	746	10,000	339.09
1986-08-01	781	781	750	750	44,000	340.91
1986-07-31	786	796	785	785	27,000	356.82
1986-07-30	770	770	769	769	23,000	349.55
1986-07-29	800	810	800	800	32,000	363.64
1986-07-28	820	824	800	810	55,000	368.18
1986-07-26	845	845	800	810	28,000	368.18
1986-07-25	871	871	845	855	30,000	388.64
1986-07-24	903	905	870	870	14,000	395.46
1986-07-23	915	915	910	910	22,000	413.64
1986-07-22	929	929	926	926	17,000	420.91
1986-07-21	935	935	930	930	9,000	422.73
1986-07-19	960	960	935	935	50,000	425
1986-07-18	945	951	930	951	25,000	432.27
1986-07-17	960	960	950	955	20,000	434.09
1986-07-16	941	970	941	970	37,000	440.91
1986-07-15	970	970	930	930	96,000	422.73
1986-07-14	970	990	970	970	15,000	440.91
1986-07-11	970	971	970	970	56,000	440.91
1986-07-10	972	972	970	970	41,000	440.91
1986-07-09	985	990	971	972	38,000	441.82
1986-07-08	990	1,000	989	990	6,000	450
1986-07-07	1,020	1,020	990	990	16,000	450
1986-07-05	995	1,000	990	990	36,000	450
1986-07-04	1,010	1,010	995	995	46,000	452.27
1986-07-03	1,020	1,020	1,000	1,000	36,000	454.55
1986-07-02	1,000	1,030	999	999	51,000	454.09
1986-07-01	1,000	1,000	990	990	57,000	450
1986-06-30	1,030	1,030	1,000	1,000	46,000	454.55
1986-06-28	1,000	1,010	996	1,010	64,000	459.09
1986-06-27	1,070	1,070	999	1,010	69,000	459.09
1986-06-26	1,070	1,090	1,070	1,090	49,000	495.46
1986-06-25	1,030	1,040	990	1,000	103,000	454.55
1986-06-24	1,060	1,080	1,050	1,050	87,000	477.27
1986-06-23	1,100	1,100	1,060	1,060	16,000	481.82
1986-06-21	1,050	1,100	1,050	1,100	32,000	500
1986-06-20	1,110	1,130	1,070	1,110	149,000	504.55
1986-06-19	1,150	1,170	1,100	1,120	675,000	509.09
1986-06-18	1,100	1,170	1,100	1,150	327,000	522.73
1986-06-17	1,080	1,110	1,070	1,100	45,000	500
1986-06-16	1,150	1,160	1,090	1,140	110,000	518.18
1986-06-13	1,130	1,170	1,060	1,160	251,000	527.27
1986-06-12	1,170	1,170	1,100	1,100	74,000	500
1986-06-11	1,190	1,200	1,120	1,180	565,000	536.36
1986-06-10	1,090	1,190	1,080	1,180	484,000	536.36
1986-06-09	1,090	1,150	1,080	1,110	509,000	504.55
1986-06-07	1,070	1,090	1,060	1,090	95,000	495.46
1986-06-06	1,070	1,090	1,050	1,050	163,000	477.27
1986-06-05	1,090	1,090	1,050	1,090	266,000	495.46
1986-06-04	1,030	1,090	1,010	1,070	625,000	486.36
1986-06-03	951	1,040	950	1,040	256,000	472.73
1986-06-02	990	990	950	970	39,000	440.91
1986-05-31	998	1,000	990	995	93,000	452.27
1986-05-30	970	1,000	970	1,000	46,000	454.55
1986-05-29	951	969	942	969	13,000	440.46
1986-05-28	920	950	920	950	78,000	431.82
1986-05-27	940	942	930	930	56,000	422.73
1986-05-26	960	960	950	950	48,000	431.82
1986-05-24	952	960	950	950	21,000	431.82
1986-05-23	965	965	941	941	63,000	427.73
1986-05-22	975	980	970	975	34,000	443.18
1986-05-21	1,000	1,000	975	980	31,000	445.46
1986-05-20	1,000	1,000	980	1,000	63,000	454.55
1986-05-19	1,010	1,020	980	985	83,000	447.73
1986-05-17	1,000	1,010	990	1,010	59,000	459.09
1986-05-16	1,040	1,040	990	990	246,000	450
1986-05-15	985	1,040	985	1,040	559,000	472.73
1986-05-14	931	945	931	934	23,000	424.55
1986-05-13	980	981	935	935	67,000	425
1986-05-12	980	1,000	960	980	119,000	445.46
1986-05-09	973	973	940	968	101,000	440
1986-05-08	922	965	921	965	56,000	438.64
1986-05-07	951	951	920	920	79,000	418.18
1986-05-06	999	1,000	960	968	41,000	440
1986-05-02	975	1,020	975	998	143,000	453.64
1986-05-01	960	970	920	970	190,000	440.91
1986-04-30	1,040	1,060	946	950	211,000	431.82
1986-04-28	1,110	1,130	1,030	1,060	486,000	481.82
1986-04-26	1,010	1,100	1,000	1,080	1,307,000	490.91
1986-04-25	999	1,020	979	996	329,000	452.73
1986-04-24	953	1,020	949	1,010	1,401,000	459.09
1986-04-23	860	951	860	943	837,000	428.64
1986-04-22	860	886	840	851	251,000	386.82
1986-04-21	859	860	811	850	150,000	386.36
1986-04-19	881	895	849	860	126,000	390.91
1986-04-18	904	925	868	881	879,000	400.46
1986-04-17	840	935	825	920	1,430,000	418.18
1986-04-16	750	840	745	840	1,430,000	381.82
1986-04-15	650	740	650	740	1,124,000	336.36
1986-04-14	639	642	635	640	21,000	290.91
1986-04-11	638	639	615	615	10,000	279.55
1986-04-10	639	639	639	639	2,000	290.46
1986-04-09	630	631	630	630	5,000	286.36
1986-04-08	613	628	612	628	4,000	285.46
1986-04-07	612	612	611	611	4,000	277.73
1986-04-05	620	620	610	610	3,000	277.27
1986-04-04	620	620	610	610	20,000	277.27
1986-04-02	625	625	620	621	11,000	282.27
1986-04-01	630	630	625	625	7,000	284.09
1986-03-31	625	630	625	630	26,000	286.36
1986-03-29	625	635	625	630	15,000	286.36
1986-03-28	640	640	620	620	33,000	281.82
1986-03-27	639	640	638	639	21,000	290.46
1986-03-26	620	640	620	640	12,000	290.91
1986-03-25	611	611	611	611	1,000	277.73
1986-03-24	617	630	617	620	16,000	281.82
1986-03-22	636	636	636	636	1,000	289.09
1986-03-20	639	639	620	639	16,000	290.46
1986-03-19	639	640	630	630	20,000	286.36
1986-03-18	629	640	620	640	20,000	290.91
1986-03-17	623	630	623	630	5,000	286.36
1986-03-15	623	623	623	623	2,000	283.18
1986-03-14	626	630	620	620	26,000	281.82
1986-03-13	630	630	626	626	28,000	284.55
1986-03-12	629	629	625	625	6,000	284.09
1986-03-11	629	629	629	629	1,000	285.91
1986-03-10	629	629	610	617	8,000	280.46
1986-03-07	619	630	615	630	10,000	286.36
1986-03-06	620	620	610	610	16,000	277.27
1986-03-05	635	635	621	625	20,000	284.09
1986-03-04	635	635	625	635	25,000	288.64
1986-03-03	638	645	637	637	58,000	289.55
1986-03-01	649	649	630	635	26,000	288.64
1986-02-28	650	650	648	650	81,000	295.46
1986-02-27	599	610	599	599	7,000	272.27
1986-02-26	591	600	591	600	15,000	272.73
1986-02-25	600	602	590	590	25,000	268.18
1986-02-24	606	607	600	607	29,000	275.91
1986-02-22	605	605	600	605	47,000	275
1986-02-21	613	613	607	607	18,000	275.91
1986-02-20	607	612	607	612	17,000	278.18
1986-02-19	605	615	605	609	27,000	276.82
1986-02-18	612	615	601	605	31,000	275
1986-02-17	615	615	614	614	17,000	279.09
1986-02-15	614	615	614	615	3,000	279.55
1986-02-14	613	613	613	613	5,000	278.64
1986-02-13	629	629	613	613	3,000	278.64
1986-02-12	612	630	610	630	20,000	286.36
1986-02-07	620	620	610	610	10,000	277.27
1986-02-06	615	623	615	620	9,000	281.82
1986-02-05	610	620	610	612	10,000	278.18
1986-02-04	610	610	610	610	3,000	277.27
1986-02-03	604	604	604	604	5,000	274.55
1986-02-01	610	610	603	603	5,000	274.09
1986-01-31	610	629	610	620	14,000	281.82
1986-01-30	610	610	601	610	3,000	277.27
1986-01-29	601	620	601	620	7,000	281.82
1986-01-28	603	607	601	601	23,000	273.18
1986-01-27	610	610	605	605	12,000	275
1986-01-25	601	605	601	605	3,000	275
1986-01-24	614	615	614	615	13,000	279.55
1986-01-23	600	602	600	601	12,000	273.18
1986-01-22	601	601	600	600	2,000	272.73
1986-01-21	600	600	600	600	5,000	272.73
1986-01-20	605	605	605	605	4,000	275
1986-01-18	590	600	590	600	3,000	272.73
1986-01-17	615	615	600	600	6,000	272.73
1986-01-16	615	615	615	615	1,000	279.55
1986-01-14	615	615	615	615	4,000	279.55
1986-01-13	620	620	619	619	6,000	281.36
1986-01-10	630	630	619	619	4,000	281.36
1986-01-09	610	630	610	620	6,000	281.82
1986-01-08	591	591	591	591	1,000	268.64
1986-01-07	587	587	587	587	1,000	266.82
1986-01-04	586	586	585	585	2,000	265.91

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