7976 三菱鉛筆(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1992-12-25 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1992-12-24 | 790 | 790 | 790 | 790 | 9,000 | 395 |
| 1992-12-22 | 780 | 780 | 780 | 780 | 20,000 | 390 |
| 1992-12-17 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1992-12-15 | 830 | 830 | 830 | 830 | 15,000 | 415 |
| 1992-12-14 | 800 | 810 | 800 | 810 | 5,000 | 405 |
| 1992-12-11 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 1992-12-10 | 749 | 760 | 749 | 760 | 7,000 | 380 |
| 1992-12-09 | 740 | 750 | 740 | 750 | 4,000 | 375 |
| 1992-12-01 | 739 | 740 | 729 | 740 | 3,000 | 370 |
| 1992-11-30 | 745 | 745 | 740 | 740 | 5,000 | 370 |
| 1992-11-27 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 1992-11-26 | 750 | 750 | 740 | 740 | 9,000 | 370 |
| 1992-11-19 | 750 | 760 | 749 | 749 | 3,000 | 374.50 |
| 1992-11-18 | 750 | 750 | 750 | 750 | 38,000 | 375 |
| 1992-11-17 | 750 | 750 | 750 | 750 | 11,000 | 375 |
| 1992-11-12 | 716 | 716 | 716 | 716 | 3,000 | 358 |
| 1992-11-10 | 715 | 715 | 712 | 712 | 3,000 | 356 |
| 1992-11-09 | 712 | 712 | 712 | 712 | 6,000 | 356 |
| 1992-11-06 | 722 | 722 | 722 | 722 | 17,000 | 361 |
| 1992-11-02 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1992-10-30 | 784 | 784 | 784 | 784 | 3,000 | 392 |
| 1992-10-29 | 760 | 780 | 760 | 780 | 3,000 | 390 |
| 1992-10-28 | 750 | 754 | 750 | 754 | 6,000 | 377 |
| 1992-10-27 | 754 | 754 | 750 | 750 | 7,000 | 375 |
| 1992-10-26 | 750 | 750 | 750 | 750 | 7,000 | 375 |
| 1992-10-23 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1992-10-22 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1992-10-20 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 1992-10-16 | 789 | 790 | 789 | 790 | 3,000 | 395 |
| 1992-10-15 | 770 | 770 | 770 | 770 | 14,000 | 385 |
| 1992-10-14 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-10-13 | 750 | 760 | 750 | 760 | 3,000 | 380 |
| 1992-10-12 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1992-10-07 | 750 | 750 | 750 | 750 | 6,000 | 375 |
| 1992-10-05 | 752 | 752 | 750 | 750 | 6,000 | 375 |
| 1992-10-02 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1992-09-28 | 810 | 810 | 810 | 810 | 7,000 | 405 |
| 1992-09-25 | 820 | 820 | 800 | 800 | 4,000 | 400 |
| 1992-09-22 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1992-09-17 | 849 | 849 | 849 | 849 | 2,000 | 424.50 |
| 1992-09-16 | 850 | 850 | 850 | 850 | 57,000 | 425 |
| 1992-09-14 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-09-11 | 858 | 858 | 858 | 858 | 6,000 | 429 |
| 1992-09-10 | 860 | 861 | 859 | 859 | 15,000 | 429.50 |
| 1992-09-09 | 859 | 859 | 850 | 859 | 7,000 | 429.50 |
| 1992-09-08 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1992-09-07 | 860 | 861 | 860 | 860 | 7,000 | 430 |
| 1992-09-04 | 856 | 860 | 856 | 860 | 8,000 | 430 |
| 1992-09-03 | 876 | 876 | 876 | 876 | 2,000 | 438 |
| 1992-09-02 | 898 | 900 | 894 | 896 | 11,000 | 448 |
| 1992-09-01 | 837 | 890 | 837 | 890 | 32,000 | 445 |
| 1992-08-31 | 777 | 817 | 777 | 817 | 25,000 | 408.50 |
| 1992-08-28 | 770 | 770 | 756 | 760 | 49,000 | 380 |
| 1992-08-27 | 756 | 770 | 756 | 770 | 6,000 | 385 |
| 1992-08-26 | 755 | 756 | 755 | 755 | 10,000 | 377.50 |
| 1992-08-25 | 755 | 755 | 750 | 750 | 4,000 | 375 |
| 1992-08-24 | 750 | 760 | 750 | 750 | 41,000 | 375 |
| 1992-08-21 | 710 | 718 | 710 | 718 | 12,000 | 359 |
| 1992-08-20 | 709 | 710 | 709 | 710 | 12,000 | 355 |
| 1992-08-19 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1992-08-18 | 729 | 729 | 728 | 728 | 17,000 | 364 |
| 1992-08-11 | 764 | 764 | 764 | 764 | 4,000 | 382 |
| 1992-08-06 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 1992-08-05 | 818 | 818 | 818 | 818 | 1,000 | 409 |
| 1992-07-31 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-07-29 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1992-07-27 | 890 | 890 | 890 | 890 | 4,000 | 445 |
| 1992-07-20 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1992-07-17 | 903 | 903 | 890 | 890 | 5,000 | 445 |
| 1992-07-16 | 890 | 890 | 890 | 890 | 16,000 | 445 |
| 1992-07-14 | 845 | 845 | 840 | 840 | 2,000 | 420 |
| 1992-07-13 | 850 | 850 | 840 | 849 | 3,000 | 424.50 |
| 1992-07-06 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1992-07-02 | 849 | 850 | 845 | 850 | 18,000 | 425 |
| 1992-07-01 | 845 | 850 | 845 | 850 | 4,000 | 425 |
| 1992-06-29 | 875 | 875 | 875 | 875 | 4,000 | 437.50 |
| 1992-06-26 | 888 | 888 | 887 | 887 | 4,000 | 443.50 |
| 1992-06-22 | 930 | 930 | 930 | 930 | 8,000 | 465 |
| 1992-06-18 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-06-17 | 974 | 974 | 964 | 964 | 3,000 | 482 |
| 1992-06-15 | 980 | 985 | 975 | 985 | 17,000 | 492.50 |
| 1992-06-12 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1992-06-11 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1992-06-10 | 970 | 970 | 970 | 970 | 11,000 | 485 |
| 1992-06-09 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1992-06-08 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 1992-06-05 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1992-06-03 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 1992-06-01 | 980 | 980 | 979 | 979 | 4,000 | 489.50 |
| 1992-05-29 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1992-05-28 | 980 | 999 | 980 | 999 | 3,000 | 499.50 |
| 1992-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1992-05-25 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1992-05-22 | 1,000 | 1,000 | 980 | 980 | 3,000 | 490 |
| 1992-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1992-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1992-05-19 | 999 | 1,000 | 999 | 999 | 5,000 | 499.50 |
| 1992-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1992-05-15 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 510 |
| 1992-05-14 | 1,000 | 1,000 | 990 | 1,000 | 37,000 | 500 |
| 1992-05-13 | 1,010 | 1,030 | 1,000 | 1,030 | 25,000 | 515 |
| 1992-05-12 | 976 | 998 | 976 | 998 | 18,000 | 499 |
| 1992-05-11 | 941 | 946 | 941 | 946 | 8,000 | 473 |
| 1992-05-08 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 1992-05-07 | 901 | 915 | 901 | 915 | 4,000 | 457.50 |
| 1992-05-06 | 895 | 895 | 895 | 895 | 5,000 | 447.50 |
| 1992-05-01 | 905 | 905 | 895 | 895 | 14,000 | 447.50 |
| 1992-04-30 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1992-04-28 | 895 | 895 | 895 | 895 | 2,000 | 447.50 |
| 1992-04-27 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 1992-04-24 | 880 | 890 | 880 | 890 | 3,000 | 445 |
| 1992-04-23 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1992-04-22 | 919 | 919 | 900 | 900 | 503,000 | 450 |
| 1992-04-21 | 920 | 920 | 919 | 919 | 2,000 | 459.50 |
| 1992-04-20 | 923 | 923 | 920 | 920 | 5,000 | 460 |
| 1992-04-17 | 920 | 923 | 920 | 923 | 19,000 | 461.50 |
| 1992-04-16 | 920 | 923 | 920 | 923 | 16,000 | 461.50 |
| 1992-04-15 | 905 | 911 | 901 | 911 | 20,000 | 455.50 |
| 1992-04-14 | 909 | 909 | 894 | 894 | 4,000 | 447 |
| 1992-04-13 | 930 | 930 | 920 | 920 | 5,000 | 460 |
| 1992-04-10 | 929 | 930 | 929 | 930 | 6,000 | 465 |
| 1992-04-06 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 515 |
| 1992-04-03 | 1,000 | 1,000 | 990 | 1,000 | 13,000 | 500 |
| 1992-04-01 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 | 520 |
| 1992-03-30 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 540 |
| 1992-03-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1992-03-26 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 530 |
| 1992-03-25 | 1,080 | 1,080 | 1,040 | 1,040 | 5,000 | 520 |
| 1992-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-03-23 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 545 |
| 1992-03-19 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 525 |
| 1992-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-03-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 550 |
| 1992-03-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-03-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1992-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1992-03-03 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 570 |
| 1992-03-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1992-02-28 | 1,170 | 1,170 | 1,140 | 1,140 | 9,000 | 570 |
| 1992-02-27 | 1,170 | 1,180 | 1,170 | 1,170 | 14,000 | 585 |
| 1992-02-26 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 570 |
| 1992-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1992-02-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1992-02-20 | 1,210 | 1,210 | 1,140 | 1,140 | 35,000 | 570 |
| 1992-02-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1992-02-17 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 615 |
| 1992-02-14 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 615 |
| 1992-02-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1992-02-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1992-02-07 | 1,230 | 1,260 | 1,230 | 1,260 | 9,000 | 630 |
| 1992-02-06 | 1,250 | 1,260 | 1,240 | 1,240 | 5,000 | 620 |
| 1992-02-05 | 1,240 | 1,260 | 1,230 | 1,260 | 23,000 | 630 |
| 1992-02-04 | 1,250 | 1,260 | 1,250 | 1,260 | 18,000 | 630 |
| 1992-02-03 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 | 600 |
| 1992-01-31 | 1,100 | 1,150 | 1,100 | 1,120 | 18,000 | 560 |
| 1992-01-30 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 545 |
| 1992-01-29 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 545 |
| 1992-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1992-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 550 |
| 1992-01-24 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 | 550 |
| 1992-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1992-01-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1992-01-21 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 525 |
| 1992-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 550 |
| 1992-01-17 | 1,120 | 1,140 | 1,100 | 1,100 | 48,000 | 550 |
| 1992-01-16 | 1,110 | 1,120 | 1,100 | 1,120 | 16,000 | 560 |
| 1992-01-14 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 550 |
| 1992-01-13 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 550 |
| 1992-01-10 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 555 |
| 1992-01-09 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 560 |
| 1992-01-08 | 1,110 | 1,120 | 1,110 | 1,120 | 13,000 | 560 |
| 1992-01-07 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 550 |
| 1992-01-06 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 540 |
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
