7976 三菱鉛筆(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,120 | 1,130 | 1,120 | 1,120 | 3,000 | 560 |
| 1991-12-27 | 1,120 | 1,120 | 1,120 | 1,120 | 103,000 | 560 |
| 1991-12-26 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 | 560 |
| 1991-12-25 | 1,110 | 1,140 | 1,110 | 1,140 | 8,000 | 570 |
| 1991-12-24 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 540 |
| 1991-12-20 | 1,150 | 1,150 | 1,100 | 1,100 | 52,000 | 550 |
| 1991-12-19 | 1,160 | 1,160 | 1,150 | 1,150 | 107,000 | 575 |
| 1991-12-18 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 585 |
| 1991-12-17 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 590 |
| 1991-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 600 |
| 1991-12-13 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 590 |
| 1991-12-10 | 1,240 | 1,240 | 1,180 | 1,180 | 9,000 | 590 |
| 1991-12-09 | 1,230 | 1,230 | 1,200 | 1,230 | 7,000 | 615 |
| 1991-12-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1991-12-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1991-12-04 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 650 |
| 1991-12-03 | 1,260 | 1,300 | 1,260 | 1,300 | 15,000 | 650 |
| 1991-11-29 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 630 |
| 1991-11-27 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 650 |
| 1991-11-26 | 1,280 | 1,300 | 1,260 | 1,300 | 110,000 | 650 |
| 1991-11-21 | 1,270 | 1,270 | 1,260 | 1,270 | 4,000 | 635 |
| 1991-11-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1991-11-19 | 1,270 | 1,280 | 1,250 | 1,260 | 31,000 | 630 |
| 1991-11-18 | 1,250 | 1,260 | 1,250 | 1,260 | 110,000 | 630 |
| 1991-11-15 | 1,340 | 1,350 | 1,340 | 1,350 | 10,000 | 675 |
| 1991-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1991-11-13 | 1,340 | 1,340 | 1,300 | 1,300 | 25,000 | 650 |
| 1991-11-12 | 1,340 | 1,340 | 1,320 | 1,340 | 26,000 | 670 |
| 1991-11-11 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 | 670 |
| 1991-11-08 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 680 |
| 1991-11-07 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 | 690 |
| 1991-11-06 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 695 |
| 1991-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 1991-11-01 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1991-10-31 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 700 |
| 1991-10-30 | 1,440 | 1,440 | 1,430 | 1,430 | 7,000 | 715 |
| 1991-10-29 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 715 |
| 1991-10-28 | 1,440 | 1,440 | 1,430 | 1,430 | 16,000 | 715 |
| 1991-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1991-10-24 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 700 |
| 1991-10-23 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 705 |
| 1991-10-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1991-10-21 | 1,450 | 1,450 | 1,410 | 1,410 | 33,000 | 705 |
| 1991-10-18 | 1,370 | 1,370 | 1,370 | 1,370 | 14,000 | 685 |
| 1991-10-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1991-10-15 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 725 |
| 1991-10-14 | 1,460 | 1,460 | 1,440 | 1,440 | 5,000 | 720 |
| 1991-10-11 | 1,450 | 1,460 | 1,440 | 1,460 | 12,000 | 730 |
| 1991-10-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1991-10-08 | 1,420 | 1,440 | 1,420 | 1,440 | 7,000 | 720 |
| 1991-10-07 | 1,380 | 1,410 | 1,380 | 1,380 | 11,000 | 690 |
| 1991-10-04 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 700 |
| 1991-10-03 | 1,430 | 1,440 | 1,410 | 1,410 | 16,000 | 705 |
| 1991-10-02 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 | 700 |
| 1991-10-01 | 1,340 | 1,340 | 1,340 | 1,340 | 13,000 | 670 |
| 1991-09-30 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 675 |
| 1991-09-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1991-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1991-09-25 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 680 |
| 1991-09-24 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 680 |
| 1991-09-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1991-09-18 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 715 |
| 1991-09-17 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 715 |
| 1991-09-13 | 1,410 | 1,410 | 1,410 | 1,410 | 31,000 | 705 |
| 1991-09-12 | 1,330 | 1,330 | 1,320 | 1,320 | 9,000 | 660 |
| 1991-09-11 | 1,360 | 1,360 | 1,340 | 1,340 | 12,000 | 670 |
| 1991-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 21,000 | 685 |
| 1991-09-09 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 | 665 |
| 1991-09-06 | 1,330 | 1,330 | 1,320 | 1,330 | 14,000 | 665 |
| 1991-09-05 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 665 |
| 1991-09-04 | 1,350 | 1,350 | 1,330 | 1,350 | 6,000 | 675 |
| 1991-09-03 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1991-09-02 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
| 1991-08-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1991-08-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1991-08-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1991-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1991-08-26 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 695 |
| 1991-08-23 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 1991-08-22 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 | 670 |
| 1991-08-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1991-08-19 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 | 690 |
| 1991-08-16 | 1,460 | 1,460 | 1,440 | 1,440 | 2,000 | 720 |
| 1991-08-15 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 720 |
| 1991-08-14 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 690 |
| 1991-08-12 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 1991-08-09 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 725 |
| 1991-08-06 | 1,480 | 1,490 | 1,480 | 1,480 | 6,000 | 740 |
| 1991-08-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1991-08-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1991-08-01 | 1,510 | 1,510 | 1,490 | 1,500 | 9,000 | 750 |
| 1991-07-31 | 1,480 | 1,500 | 1,460 | 1,500 | 15,000 | 750 |
| 1991-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 725 |
| 1991-07-29 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 750 |
| 1991-07-25 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 740 |
| 1991-07-24 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 740 |
| 1991-07-23 | 1,510 | 1,520 | 1,480 | 1,480 | 50,000 | 740 |
| 1991-07-22 | 1,520 | 1,520 | 1,510 | 1,520 | 47,000 | 760 |
| 1991-07-19 | 1,530 | 1,530 | 1,520 | 1,520 | 13,000 | 760 |
| 1991-07-18 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 765 |
| 1991-07-17 | 1,540 | 1,540 | 1,530 | 1,540 | 11,000 | 770 |
| 1991-07-16 | 1,530 | 1,540 | 1,520 | 1,540 | 3,000 | 770 |
| 1991-07-15 | 1,510 | 1,510 | 1,500 | 1,510 | 31,000 | 755 |
| 1991-07-12 | 1,510 | 1,510 | 1,500 | 1,510 | 13,000 | 755 |
| 1991-07-11 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 755 |
| 1991-07-10 | 1,540 | 1,540 | 1,490 | 1,510 | 7,000 | 755 |
| 1991-07-09 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1991-07-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1991-07-05 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 790 |
| 1991-07-03 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 800 |
| 1991-07-02 | 1,680 | 1,680 | 1,660 | 1,670 | 3,000 | 835 |
| 1991-07-01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1991-06-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1991-06-27 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 800 |
| 1991-06-24 | 1,470 | 1,530 | 1,470 | 1,530 | 41,000 | 765 |
| 1991-06-20 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 840 |
| 1991-06-19 | 1,690 | 1,690 | 1,650 | 1,650 | 9,000 | 825 |
| 1991-06-18 | 1,670 | 1,680 | 1,670 | 1,680 | 13,000 | 840 |
| 1991-06-14 | 1,600 | 1,630 | 1,600 | 1,610 | 14,000 | 805 |
| 1991-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1991-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1991-06-11 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1991-06-10 | 1,660 | 1,660 | 1,630 | 1,630 | 2,000 | 815 |
| 1991-06-07 | 1,690 | 1,700 | 1,670 | 1,670 | 4,000 | 835 |
| 1991-06-04 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 855 |
| 1991-05-31 | 1,610 | 1,610 | 1,600 | 1,600 | 26,000 | 800 |
| 1991-05-30 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 800 |
| 1991-05-29 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 805 |
| 1991-05-28 | 1,630 | 1,630 | 1,620 | 1,620 | 6,000 | 810 |
| 1991-05-27 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 815 |
| 1991-05-24 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 825 |
| 1991-05-22 | 1,730 | 1,730 | 1,700 | 1,700 | 8,000 | 850 |
| 1991-05-21 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 865 |
| 1991-05-20 | 1,730 | 1,760 | 1,730 | 1,760 | 2,000 | 880 |
| 1991-05-17 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 880 |
| 1991-05-15 | 1,780 | 1,790 | 1,760 | 1,760 | 7,000 | 880 |
| 1991-05-10 | 1,780 | 1,780 | 1,750 | 1,750 | 27,000 | 875 |
| 1991-05-09 | 1,770 | 1,780 | 1,770 | 1,780 | 19,000 | 890 |
| 1991-05-08 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 890 |
| 1991-05-07 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 890 |
| 1991-05-02 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 890 |
| 1991-05-01 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 890 |
| 1991-04-30 | 1,790 | 1,790 | 1,780 | 1,780 | 4,000 | 890 |
| 1991-04-26 | 1,820 | 1,820 | 1,820 | 1,820 | 13,000 | 910 |
| 1991-04-25 | 1,800 | 1,830 | 1,790 | 1,790 | 8,000 | 895 |
| 1991-04-24 | 1,810 | 1,810 | 1,800 | 1,800 | 7,000 | 900 |
| 1991-04-23 | 1,800 | 1,840 | 1,800 | 1,840 | 8,000 | 920 |
| 1991-04-22 | 1,810 | 1,820 | 1,810 | 1,810 | 5,000 | 905 |
| 1991-04-19 | 1,810 | 1,850 | 1,810 | 1,850 | 11,000 | 925 |
| 1991-04-18 | 1,850 | 1,850 | 1,840 | 1,840 | 9,000 | 920 |
| 1991-04-17 | 1,850 | 1,850 | 1,840 | 1,850 | 15,000 | 925 |
| 1991-04-16 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 | 925 |
| 1991-04-15 | 1,830 | 1,850 | 1,800 | 1,800 | 23,000 | 900 |
| 1991-04-12 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 915 |
| 1991-04-11 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 915 |
| 1991-04-10 | 1,830 | 1,830 | 1,800 | 1,800 | 5,000 | 900 |
| 1991-04-09 | 1,780 | 1,780 | 1,780 | 1,780 | 15,000 | 890 |
| 1991-04-08 | 1,850 | 1,850 | 1,830 | 1,830 | 6,000 | 915 |
| 1991-04-04 | 1,870 | 1,870 | 1,820 | 1,830 | 6,000 | 915 |
| 1991-04-03 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 935 |
| 1991-04-02 | 1,830 | 1,830 | 1,800 | 1,800 | 6,000 | 900 |
| 1991-04-01 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 885 |
| 1991-03-29 | 1,830 | 1,860 | 1,830 | 1,830 | 5,000 | 915 |
| 1991-03-27 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 915 |
| 1991-03-26 | 1,870 | 1,890 | 1,860 | 1,860 | 39,000 | 930 |
| 1991-03-25 | 1,820 | 1,830 | 1,800 | 1,830 | 16,000 | 915 |
| 1991-03-22 | 1,850 | 1,850 | 1,800 | 1,830 | 629,000 | 915 |
| 1991-03-20 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 925 |
| 1991-03-19 | 1,890 | 1,890 | 1,860 | 1,860 | 14,000 | 930 |
| 1991-03-18 | 1,890 | 1,900 | 1,860 | 1,900 | 53,000 | 950 |
| 1991-03-15 | 1,870 | 1,880 | 1,850 | 1,880 | 25,000 | 940 |
| 1991-03-14 | 1,790 | 1,800 | 1,780 | 1,780 | 47,000 | 890 |
| 1991-03-13 | 1,850 | 1,850 | 1,760 | 1,760 | 14,000 | 880 |
| 1991-03-12 | 1,900 | 1,900 | 1,870 | 1,870 | 13,000 | 935 |
| 1991-03-11 | 1,900 | 1,900 | 1,870 | 1,870 | 43,000 | 935 |
| 1991-03-08 | 1,850 | 1,870 | 1,850 | 1,870 | 11,000 | 935 |
| 1991-03-07 | 1,890 | 1,900 | 1,890 | 1,900 | 8,000 | 950 |
| 1991-03-05 | 1,930 | 1,950 | 1,890 | 1,950 | 34,000 | 975 |
| 1991-03-04 | 1,900 | 1,930 | 1,900 | 1,930 | 5,000 | 965 |
| 1991-03-01 | 2,000 | 2,000 | 1,920 | 1,920 | 15,000 | 960 |
| 1991-02-28 | 1,960 | 1,970 | 1,960 | 1,970 | 2,000 | 985 |
| 1991-02-27 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 985 |
| 1991-02-26 | 1,960 | 1,970 | 1,950 | 1,970 | 19,000 | 985 |
| 1991-02-25 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 1991-02-22 | 1,920 | 1,960 | 1,920 | 1,960 | 15,000 | 980 |
| 1991-02-21 | 1,930 | 1,960 | 1,900 | 1,950 | 44,000 | 975 |
| 1991-02-20 | 1,950 | 1,980 | 1,950 | 1,950 | 16,000 | 975 |
| 1991-02-19 | 1,950 | 1,980 | 1,940 | 1,950 | 16,000 | 975 |
| 1991-02-15 | 1,890 | 1,890 | 1,850 | 1,850 | 11,000 | 925 |
| 1991-02-14 | 1,870 | 1,900 | 1,870 | 1,900 | 12,000 | 950 |
| 1991-02-13 | 1,790 | 1,860 | 1,790 | 1,840 | 12,000 | 920 |
| 1991-02-12 | 1,660 | 1,770 | 1,660 | 1,750 | 29,000 | 875 |
| 1991-02-08 | 1,710 | 1,710 | 1,660 | 1,660 | 11,000 | 830 |
| 1991-02-07 | 1,800 | 1,800 | 1,760 | 1,770 | 12,000 | 885 |
| 1991-02-06 | 1,580 | 1,720 | 1,580 | 1,720 | 7,000 | 860 |
| 1991-02-05 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 790 |
| 1991-02-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1991-01-31 | 1,560 | 1,580 | 1,550 | 1,580 | 7,000 | 790 |
| 1991-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 750 |
| 1991-01-29 | 1,610 | 1,610 | 1,570 | 1,570 | 5,000 | 785 |
| 1991-01-28 | 1,620 | 1,620 | 1,600 | 1,610 | 7,000 | 805 |
| 1991-01-25 | 1,650 | 1,650 | 1,600 | 1,610 | 6,000 | 805 |
| 1991-01-24 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 825 |
| 1991-01-23 | 1,710 | 1,710 | 1,680 | 1,680 | 2,000 | 840 |
| 1991-01-22 | 1,750 | 1,750 | 1,720 | 1,720 | 10,000 | 860 |
| 1991-01-18 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 890 |
| 1991-01-16 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 950 |
| 1991-01-14 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 930 |
| 1991-01-11 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 930 |
| 1991-01-08 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,010 |
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
