7976 三菱鉛筆(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 510 |
| 1994-12-27 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 510 |
| 1994-12-26 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 505 |
| 1994-12-22 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 530 |
| 1994-12-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1994-12-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-12-15 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 545 |
| 1994-12-14 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 545 |
| 1994-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 535 |
| 1994-12-09 | 1,010 | 1,010 | 1,000 | 1,010 | 16,000 | 505 |
| 1994-12-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1994-12-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1994-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1994-12-05 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1994-12-02 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1994-12-01 | 1,000 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 1994-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-11-29 | 979 | 980 | 971 | 980 | 6,000 | 490 |
| 1994-11-28 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 1994-11-25 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1994-11-24 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1994-11-22 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 1994-11-18 | 1,000 | 1,000 | 998 | 1,000 | 9,000 | 500 |
| 1994-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1994-11-16 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 510 |
| 1994-11-15 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 520 |
| 1994-11-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1994-11-11 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 | 510 |
| 1994-11-10 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 550 |
| 1994-11-09 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 560 |
| 1994-11-08 | 1,150 | 1,160 | 1,120 | 1,120 | 404,000 | 560 |
| 1994-11-07 | 1,120 | 1,140 | 1,120 | 1,130 | 60,000 | 565 |
| 1994-11-04 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 | 550 |
| 1994-11-02 | 1,040 | 1,080 | 1,040 | 1,080 | 11,000 | 540 |
| 1994-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 540 |
| 1994-10-31 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 | 535 |
| 1994-10-28 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 525 |
| 1994-10-27 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 | 515 |
| 1994-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 510 |
| 1994-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1994-10-24 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 520 |
| 1994-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1994-10-17 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 510 |
| 1994-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 520 |
| 1994-10-12 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1994-10-11 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1994-10-06 | 972 | 972 | 970 | 970 | 12,000 | 485 |
| 1994-09-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1994-09-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1994-09-26 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 | 535 |
| 1994-09-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1994-09-19 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 525 |
| 1994-09-16 | 1,040 | 1,040 | 1,040 | 1,040 | 21,000 | 520 |
| 1994-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1994-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1994-09-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1994-09-08 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1994-09-07 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 525 |
| 1994-09-06 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 525 |
| 1994-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1994-09-01 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 545 |
| 1994-08-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1994-08-26 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 545 |
| 1994-08-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1994-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1994-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 1994-08-11 | 1,100 | 1,100 | 1,080 | 1,100 | 24,000 | 550 |
| 1994-08-10 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 535 |
| 1994-08-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1994-08-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-08-01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1994-07-29 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 515 |
| 1994-07-28 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 525 |
| 1994-07-27 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 540 |
| 1994-07-26 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 540 |
| 1994-07-25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 540 |
| 1994-07-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-07-18 | 1,060 | 1,100 | 1,060 | 1,100 | 17,000 | 550 |
| 1994-07-15 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 | 530 |
| 1994-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1994-07-13 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 525 |
| 1994-07-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-07-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1994-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-06-28 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 575 |
| 1994-06-27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1994-06-24 | 1,120 | 1,160 | 1,100 | 1,160 | 6,000 | 580 |
| 1994-06-23 | 1,100 | 1,160 | 1,100 | 1,160 | 25,000 | 580 |
| 1994-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1994-06-21 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 580 |
| 1994-06-20 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 | 595 |
| 1994-06-17 | 1,130 | 1,150 | 1,130 | 1,150 | 16,000 | 575 |
| 1994-06-16 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 560 |
| 1994-06-15 | 1,120 | 1,130 | 1,120 | 1,130 | 14,000 | 565 |
| 1994-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1994-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 560 |
| 1994-06-10 | 1,110 | 1,130 | 1,110 | 1,120 | 10,000 | 560 |
| 1994-06-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1994-06-07 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 560 |
| 1994-06-06 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 555 |
| 1994-06-03 | 1,120 | 1,120 | 1,110 | 1,110 | 21,000 | 555 |
| 1994-06-02 | 1,130 | 1,130 | 1,110 | 1,120 | 3,000 | 560 |
| 1994-05-31 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 | 560 |
| 1994-05-30 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 | 555 |
| 1994-05-27 | 1,090 | 1,100 | 1,080 | 1,100 | 4,000 | 550 |
| 1994-05-26 | 1,090 | 1,100 | 1,080 | 1,100 | 18,000 | 550 |
| 1994-05-24 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 | 550 |
| 1994-05-23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1994-05-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-05-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1994-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 545 |
| 1994-05-16 | 1,050 | 1,100 | 1,050 | 1,100 | 9,000 | 550 |
| 1994-05-13 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 520 |
| 1994-05-11 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 540 |
| 1994-05-10 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 520 |
| 1994-05-09 | 1,040 | 1,040 | 1,020 | 1,040 | 25,000 | 520 |
| 1994-05-06 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 520 |
| 1994-04-28 | 1,040 | 1,040 | 1,040 | 1,040 | 23,000 | 520 |
| 1994-04-26 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 550 |
| 1994-04-25 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 525 |
| 1994-04-22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1994-04-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1994-04-20 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 530 |
| 1994-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-04-18 | 1,080 | 1,120 | 1,080 | 1,120 | 10,000 | 560 |
| 1994-04-15 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 | 535 |
| 1994-04-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1994-04-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1994-04-11 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 505 |
| 1994-04-08 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 505 |
| 1994-04-07 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 525 |
| 1994-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1994-04-05 | 1,030 | 1,050 | 1,030 | 1,040 | 4,000 | 520 |
| 1994-04-04 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 | 515 |
| 1994-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1994-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 505 |
| 1994-03-30 | 1,070 | 1,070 | 1,040 | 1,040 | 9,000 | 520 |
| 1994-03-29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1994-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-03-23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1994-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1994-03-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1994-03-17 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 520 |
| 1994-03-16 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 520 |
| 1994-03-15 | 1,080 | 1,120 | 1,070 | 1,100 | 20,000 | 550 |
| 1994-03-14 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 525 |
| 1994-03-11 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 510 |
| 1994-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1994-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 505 |
| 1994-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1994-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-03-02 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 500 |
| 1994-03-01 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 500 |
| 1994-02-28 | 986 | 990 | 986 | 990 | 5,000 | 495 |
| 1994-02-25 | 999 | 999 | 985 | 985 | 7,000 | 492.50 |
| 1994-02-24 | 998 | 1,000 | 998 | 1,000 | 8,000 | 500 |
| 1994-02-23 | 981 | 1,000 | 981 | 998 | 6,000 | 499 |
| 1994-02-22 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1994-02-18 | 981 | 981 | 967 | 967 | 2,000 | 483.50 |
| 1994-02-16 | 1,000 | 1,000 | 980 | 980 | 3,000 | 490 |
| 1994-02-15 | 980 | 980 | 980 | 980 | 9,000 | 490 |
| 1994-02-14 | 976 | 977 | 976 | 977 | 18,000 | 488.50 |
| 1994-02-10 | 976 | 984 | 976 | 984 | 15,000 | 492 |
| 1994-02-09 | 985 | 995 | 985 | 985 | 6,000 | 492.50 |
| 1994-02-08 | 995 | 995 | 995 | 995 | 5,000 | 497.50 |
| 1994-02-04 | 1,000 | 1,000 | 995 | 995 | 11,000 | 497.50 |
| 1994-02-03 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1994-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1994-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1994-01-27 | 994 | 1,000 | 994 | 1,000 | 6,000 | 500 |
| 1994-01-26 | 980 | 1,000 | 980 | 1,000 | 14,000 | 500 |
| 1994-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1994-01-21 | 980 | 1,000 | 980 | 1,000 | 2,000 | 500 |
| 1994-01-20 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1994-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 500 |
| 1994-01-13 | 994 | 996 | 980 | 996 | 14,000 | 498 |
| 1994-01-12 | 996 | 996 | 996 | 996 | 22,000 | 498 |
| 1994-01-11 | 955 | 956 | 955 | 956 | 5,000 | 478 |
| 1994-01-10 | 965 | 965 | 965 | 965 | 5,000 | 482.50 |
| 1994-01-07 | 965 | 965 | 965 | 965 | 4,000 | 482.50 |
| 1994-01-06 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1994-01-05 | 967 | 967 | 967 | 967 | 2,000 | 483.50 |
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
