7976 三菱鉛筆(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 977 | 977 | 977 | 977 | 1,000 | 488.50 |
| 1993-12-27 | 977 | 977 | 977 | 977 | 3,000 | 488.50 |
| 1993-12-22 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 1993-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 33,000 | 500 |
| 1993-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 500 |
| 1993-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 63,000 | 500 |
| 1993-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1993-12-10 | 970 | 980 | 970 | 980 | 14,000 | 490 |
| 1993-12-08 | 939 | 949 | 939 | 949 | 13,000 | 474.50 |
| 1993-12-03 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
| 1993-12-02 | 929 | 929 | 929 | 929 | 2,000 | 464.50 |
| 1993-12-01 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1993-11-30 | 890 | 910 | 890 | 910 | 6,000 | 455 |
| 1993-11-29 | 930 | 930 | 930 | 930 | 5,000 | 465 |
| 1993-11-26 | 951 | 951 | 950 | 950 | 13,000 | 475 |
| 1993-11-25 | 910 | 910 | 910 | 910 | 16,000 | 455 |
| 1993-11-22 | 940 | 940 | 938 | 938 | 3,000 | 469 |
| 1993-11-19 | 945 | 945 | 945 | 945 | 8,000 | 472.50 |
| 1993-11-18 | 955 | 955 | 955 | 955 | 15,000 | 477.50 |
| 1993-11-16 | 955 | 955 | 955 | 955 | 5,000 | 477.50 |
| 1993-11-15 | 968 | 968 | 964 | 964 | 21,000 | 482 |
| 1993-11-12 | 959 | 969 | 959 | 969 | 5,000 | 484.50 |
| 1993-11-10 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1993-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1993-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 525 |
| 1993-11-05 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 525 |
| 1993-11-04 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 550 |
| 1993-11-02 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 545 |
| 1993-11-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1993-10-29 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 550 |
| 1993-10-28 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 545 |
| 1993-10-27 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 | 545 |
| 1993-10-26 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 540 |
| 1993-10-25 | 1,060 | 1,090 | 1,060 | 1,090 | 8,000 | 545 |
| 1993-10-21 | 1,060 | 1,070 | 1,060 | 1,060 | 13,000 | 530 |
| 1993-10-20 | 1,090 | 1,090 | 1,060 | 1,060 | 15,000 | 530 |
| 1993-10-19 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 525 |
| 1993-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 530 |
| 1993-10-15 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 550 |
| 1993-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1993-10-13 | 1,050 | 1,070 | 1,050 | 1,050 | 19,000 | 525 |
| 1993-10-12 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 535 |
| 1993-10-08 | 1,090 | 1,090 | 1,070 | 1,070 | 29,000 | 535 |
| 1993-10-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1993-10-06 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 545 |
| 1993-10-05 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 550 |
| 1993-10-04 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 565 |
| 1993-10-01 | 1,120 | 1,130 | 1,110 | 1,130 | 44,000 | 565 |
| 1993-09-30 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 560 |
| 1993-09-29 | 1,060 | 1,100 | 1,060 | 1,100 | 14,000 | 550 |
| 1993-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1993-09-27 | 1,080 | 1,080 | 1,060 | 1,080 | 311,000 | 540 |
| 1993-09-24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 1993-09-22 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 | 540 |
| 1993-09-21 | 1,120 | 1,120 | 1,100 | 1,110 | 11,000 | 555 |
| 1993-09-20 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 | 550 |
| 1993-09-17 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 560 |
| 1993-09-16 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 | 560 |
| 1993-09-14 | 1,100 | 1,120 | 1,100 | 1,110 | 8,000 | 555 |
| 1993-09-13 | 1,120 | 1,120 | 1,080 | 1,080 | 5,000 | 540 |
| 1993-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1993-09-08 | 1,080 | 1,110 | 1,080 | 1,110 | 11,000 | 555 |
| 1993-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1993-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-09-03 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 550 |
| 1993-09-02 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 550 |
| 1993-08-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1993-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 560 |
| 1993-08-24 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 530 |
| 1993-08-23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1993-08-20 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 540 |
| 1993-08-19 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 540 |
| 1993-08-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1993-08-16 | 1,120 | 1,140 | 1,120 | 1,140 | 10,000 | 570 |
| 1993-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-08-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1993-08-11 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 535 |
| 1993-08-10 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 555 |
| 1993-08-09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1993-08-06 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 545 |
| 1993-08-05 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 | 545 |
| 1993-08-03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1993-07-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-07-29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 585 |
| 1993-07-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-07-26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 585 |
| 1993-07-23 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 575 |
| 1993-07-22 | 1,180 | 1,200 | 1,170 | 1,200 | 7,000 | 600 |
| 1993-07-21 | 1,230 | 1,230 | 1,170 | 1,200 | 25,000 | 600 |
| 1993-07-20 | 1,120 | 1,240 | 1,120 | 1,220 | 61,000 | 610 |
| 1993-07-19 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 560 |
| 1993-07-16 | 1,100 | 1,130 | 1,090 | 1,130 | 17,000 | 565 |
| 1993-07-15 | 1,090 | 1,120 | 1,090 | 1,120 | 16,000 | 560 |
| 1993-07-14 | 1,070 | 1,070 | 1,060 | 1,070 | 11,000 | 535 |
| 1993-07-13 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 540 |
| 1993-07-12 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 540 |
| 1993-07-09 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 530 |
| 1993-07-08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 1993-07-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1993-07-02 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 530 |
| 1993-07-01 | 1,060 | 1,060 | 1,060 | 1,060 | 16,000 | 530 |
| 1993-06-29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1993-06-28 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 535 |
| 1993-06-25 | 1,070 | 1,070 | 1,050 | 1,050 | 40,000 | 525 |
| 1993-06-24 | 1,110 | 1,110 | 1,060 | 1,060 | 8,000 | 530 |
| 1993-06-23 | 1,120 | 1,120 | 1,080 | 1,080 | 9,000 | 540 |
| 1993-06-22 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 540 |
| 1993-06-21 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 | 540 |
| 1993-06-18 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 570 |
| 1993-06-17 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1993-06-16 | 1,140 | 1,140 | 1,120 | 1,130 | 29,000 | 565 |
| 1993-06-15 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 | 575 |
| 1993-06-14 | 1,150 | 1,170 | 1,150 | 1,150 | 18,000 | 575 |
| 1993-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 | 575 |
| 1993-06-10 | 1,160 | 1,160 | 1,150 | 1,160 | 7,000 | 580 |
| 1993-06-08 | 1,160 | 1,170 | 1,160 | 1,160 | 19,000 | 580 |
| 1993-06-07 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 580 |
| 1993-06-04 | 1,160 | 1,160 | 1,150 | 1,160 | 9,000 | 580 |
| 1993-06-03 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 585 |
| 1993-06-02 | 1,160 | 1,170 | 1,160 | 1,170 | 10,000 | 585 |
| 1993-06-01 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 575 |
| 1993-05-31 | 1,170 | 1,170 | 1,160 | 1,160 | 19,000 | 580 |
| 1993-05-28 | 1,150 | 1,150 | 1,130 | 1,150 | 25,000 | 575 |
| 1993-05-27 | 1,120 | 1,130 | 1,100 | 1,120 | 57,000 | 560 |
| 1993-05-26 | 1,120 | 1,120 | 1,100 | 1,100 | 78,000 | 550 |
| 1993-05-25 | 1,110 | 1,110 | 1,090 | 1,100 | 22,000 | 550 |
| 1993-05-24 | 1,100 | 1,120 | 1,090 | 1,090 | 10,000 | 545 |
| 1993-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1993-05-20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1993-05-19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 505 |
| 1993-05-18 | 1,100 | 1,100 | 1,070 | 1,070 | 18,000 | 535 |
| 1993-05-17 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 550 |
| 1993-05-14 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 | 555 |
| 1993-05-13 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 550 |
| 1993-05-12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1993-05-11 | 1,070 | 1,090 | 1,070 | 1,080 | 9,000 | 540 |
| 1993-05-10 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 525 |
| 1993-05-07 | 1,030 | 1,040 | 1,020 | 1,030 | 5,000 | 515 |
| 1993-05-06 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 515 |
| 1993-04-30 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 525 |
| 1993-04-28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1993-04-27 | 1,030 | 1,050 | 1,030 | 1,030 | 10,000 | 515 |
| 1993-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 520 |
| 1993-04-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1993-04-22 | 1,000 | 1,000 | 999 | 999 | 7,000 | 499.50 |
| 1993-04-21 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 | 500 |
| 1993-04-20 | 1,050 | 1,070 | 1,050 | 1,050 | 23,000 | 525 |
| 1993-04-19 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 | 535 |
| 1993-04-16 | 1,010 | 1,120 | 1,010 | 1,110 | 71,000 | 555 |
| 1993-04-15 | 970 | 1,000 | 970 | 1,000 | 28,000 | 500 |
| 1993-04-14 | 970 | 976 | 966 | 966 | 17,000 | 483 |
| 1993-04-13 | 965 | 989 | 965 | 970 | 94,000 | 485 |
| 1993-04-12 | 920 | 965 | 920 | 965 | 81,000 | 482.50 |
| 1993-04-09 | 889 | 900 | 889 | 900 | 17,000 | 450 |
| 1993-04-08 | 884 | 884 | 880 | 884 | 17,000 | 442 |
| 1993-04-07 | 880 | 889 | 878 | 889 | 16,000 | 444.50 |
| 1993-04-06 | 877 | 880 | 877 | 878 | 15,000 | 439 |
| 1993-04-05 | 860 | 880 | 860 | 877 | 24,000 | 438.50 |
| 1993-04-02 | 870 | 880 | 860 | 860 | 20,000 | 430 |
| 1993-04-01 | 879 | 879 | 860 | 860 | 6,000 | 430 |
| 1993-03-31 | 851 | 880 | 851 | 880 | 4,000 | 440 |
| 1993-03-30 | 860 | 870 | 860 | 860 | 10,000 | 430 |
| 1993-03-29 | 851 | 851 | 850 | 850 | 5,000 | 425 |
| 1993-03-26 | 865 | 870 | 841 | 841 | 14,000 | 420.50 |
| 1993-03-25 | 849 | 860 | 849 | 860 | 13,000 | 430 |
| 1993-03-24 | 823 | 841 | 823 | 840 | 10,000 | 420 |
| 1993-03-23 | 823 | 829 | 823 | 823 | 12,000 | 411.50 |
| 1993-03-22 | 801 | 829 | 801 | 829 | 10,000 | 414.50 |
| 1993-03-19 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 1993-03-18 | 780 | 789 | 780 | 789 | 4,000 | 394.50 |
| 1993-03-17 | 790 | 791 | 790 | 791 | 4,000 | 395.50 |
| 1993-03-16 | 790 | 800 | 790 | 795 | 6,000 | 397.50 |
| 1993-03-15 | 770 | 790 | 770 | 790 | 19,000 | 395 |
| 1993-03-12 | 761 | 761 | 761 | 761 | 8,000 | 380.50 |
| 1993-03-11 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 1993-03-10 | 741 | 741 | 740 | 740 | 5,000 | 370 |
| 1993-03-09 | 731 | 740 | 730 | 730 | 43,000 | 365 |
| 1993-03-08 | 749 | 749 | 731 | 731 | 4,000 | 365.50 |
| 1993-03-05 | 730 | 730 | 730 | 730 | 11,000 | 365 |
| 1993-03-04 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1993-03-03 | 768 | 768 | 768 | 768 | 1,000 | 384 |
| 1993-03-02 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 1993-03-01 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1993-02-26 | 770 | 770 | 770 | 770 | 7,000 | 385 |
| 1993-02-24 | 740 | 740 | 740 | 740 | 6,000 | 370 |
| 1993-02-23 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1993-02-19 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1993-02-16 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-02-15 | 785 | 785 | 785 | 785 | 14,000 | 392.50 |
| 1993-02-12 | 770 | 784 | 770 | 780 | 3,000 | 390 |
| 1993-02-09 | 785 | 785 | 760 | 760 | 7,000 | 380 |
| 1993-01-26 | 771 | 771 | 750 | 750 | 7,000 | 375 |
| 1993-01-20 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1993-01-19 | 790 | 790 | 790 | 790 | 11,000 | 395 |
| 1993-01-18 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1993-01-14 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1993-01-12 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1993-01-11 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1993-01-08 | 730 | 730 | 730 | 730 | 12,000 | 365 |
| 1993-01-07 | 730 | 740 | 730 | 730 | 32,000 | 365 |
| 1993-01-06 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1993-01-04 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
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
