7976 三菱鉛筆(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 899 | 900 | 899 | 900 | 37,000 | 450 |
| 1995-12-28 | 885 | 899 | 885 | 899 | 8,000 | 449.50 |
| 1995-12-27 | 900 | 900 | 885 | 885 | 8,000 | 442.50 |
| 1995-12-26 | 900 | 900 | 900 | 900 | 8,000 | 450 |
| 1995-12-25 | 903 | 903 | 900 | 900 | 19,000 | 450 |
| 1995-12-22 | 863 | 903 | 863 | 903 | 6,000 | 451.50 |
| 1995-12-21 | 853 | 853 | 853 | 853 | 5,000 | 426.50 |
| 1995-12-20 | 890 | 890 | 850 | 850 | 16,000 | 425 |
| 1995-12-19 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1995-12-18 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1995-12-15 | 900 | 900 | 891 | 891 | 16,000 | 445.50 |
| 1995-12-14 | 895 | 895 | 895 | 895 | 2,000 | 447.50 |
| 1995-12-13 | 890 | 890 | 880 | 880 | 3,000 | 440 |
| 1995-12-12 | 893 | 895 | 893 | 895 | 6,000 | 447.50 |
| 1995-12-11 | 885 | 885 | 885 | 885 | 9,000 | 442.50 |
| 1995-12-08 | 850 | 860 | 850 | 860 | 3,000 | 430 |
| 1995-12-07 | 856 | 856 | 850 | 850 | 4,000 | 425 |
| 1995-12-06 | 885 | 900 | 885 | 885 | 7,000 | 442.50 |
| 1995-12-05 | 885 | 885 | 885 | 885 | 3,000 | 442.50 |
| 1995-12-04 | 850 | 865 | 850 | 865 | 9,000 | 432.50 |
| 1995-12-01 | 838 | 850 | 838 | 850 | 6,000 | 425 |
| 1995-11-30 | 815 | 835 | 815 | 835 | 11,000 | 417.50 |
| 1995-11-29 | 815 | 815 | 815 | 815 | 10,000 | 407.50 |
| 1995-11-28 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 1995-11-27 | 838 | 838 | 838 | 838 | 4,000 | 419 |
| 1995-11-22 | 790 | 790 | 790 | 790 | 6,000 | 395 |
| 1995-11-21 | 800 | 800 | 790 | 790 | 2,000 | 395 |
| 1995-11-20 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-11-17 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1995-11-15 | 825 | 840 | 825 | 840 | 13,000 | 420 |
| 1995-11-14 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-11-13 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 1995-11-10 | 830 | 830 | 829 | 829 | 4,000 | 414.50 |
| 1995-11-07 | 820 | 820 | 810 | 810 | 2,000 | 405 |
| 1995-11-06 | 810 | 830 | 810 | 820 | 6,000 | 410 |
| 1995-11-02 | 819 | 820 | 819 | 820 | 8,000 | 410 |
| 1995-11-01 | 800 | 820 | 800 | 820 | 9,000 | 410 |
| 1995-10-27 | 776 | 776 | 776 | 776 | 2,000 | 388 |
| 1995-10-26 | 788 | 788 | 788 | 788 | 6,000 | 394 |
| 1995-10-25 | 774 | 775 | 774 | 775 | 3,000 | 387.50 |
| 1995-10-24 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 1995-10-20 | 770 | 788 | 770 | 788 | 2,000 | 394 |
| 1995-10-17 | 825 | 825 | 810 | 810 | 5,000 | 405 |
| 1995-10-16 | 811 | 812 | 810 | 810 | 22,000 | 405 |
| 1995-10-13 | 805 | 810 | 805 | 810 | 5,000 | 405 |
| 1995-10-12 | 800 | 805 | 800 | 805 | 9,000 | 402.50 |
| 1995-10-06 | 763 | 763 | 763 | 763 | 1,000 | 381.50 |
| 1995-10-04 | 803 | 803 | 803 | 803 | 1,000 | 401.50 |
| 1995-10-03 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1995-10-02 | 795 | 800 | 795 | 800 | 3,000 | 400 |
| 1995-09-29 | 756 | 795 | 756 | 795 | 3,000 | 397.50 |
| 1995-09-27 | 735 | 735 | 735 | 735 | 13,000 | 367.50 |
| 1995-09-26 | 740 | 745 | 740 | 745 | 10,000 | 372.50 |
| 1995-09-25 | 763 | 773 | 741 | 741 | 24,000 | 370.50 |
| 1995-09-21 | 784 | 784 | 783 | 783 | 6,000 | 391.50 |
| 1995-09-20 | 800 | 802 | 794 | 794 | 5,000 | 397 |
| 1995-09-19 | 810 | 810 | 800 | 800 | 25,000 | 400 |
| 1995-09-18 | 820 | 825 | 820 | 825 | 19,000 | 412.50 |
| 1995-09-14 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-09-13 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1995-09-11 | 807 | 807 | 800 | 800 | 9,000 | 400 |
| 1995-09-06 | 815 | 819 | 805 | 805 | 30,000 | 402.50 |
| 1995-09-05 | 778 | 800 | 778 | 800 | 35,000 | 400 |
| 1995-09-04 | 745 | 745 | 745 | 745 | 13,000 | 372.50 |
| 1995-09-01 | 752 | 752 | 730 | 739 | 19,000 | 369.50 |
| 1995-08-31 | 775 | 776 | 772 | 772 | 29,000 | 386 |
| 1995-08-30 | 785 | 785 | 775 | 775 | 23,000 | 387.50 |
| 1995-08-29 | 800 | 800 | 785 | 785 | 4,000 | 392.50 |
| 1995-08-28 | 802 | 802 | 802 | 802 | 9,000 | 401 |
| 1995-08-25 | 782 | 782 | 782 | 782 | 2,000 | 391 |
| 1995-08-24 | 782 | 782 | 770 | 772 | 24,000 | 386 |
| 1995-08-23 | 778 | 778 | 772 | 772 | 20,000 | 386 |
| 1995-08-22 | 780 | 786 | 777 | 780 | 20,000 | 390 |
| 1995-08-21 | 775 | 786 | 775 | 780 | 13,000 | 390 |
| 1995-08-18 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1995-08-17 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 1995-08-16 | 806 | 806 | 806 | 806 | 117,000 | 403 |
| 1995-08-15 | 783 | 783 | 773 | 773 | 2,000 | 386.50 |
| 1995-08-14 | 782 | 783 | 782 | 783 | 4,000 | 391.50 |
| 1995-08-11 | 753 | 753 | 753 | 753 | 7,000 | 376.50 |
| 1995-08-10 | 750 | 750 | 750 | 750 | 6,000 | 375 |
| 1995-08-09 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1995-08-07 | 753 | 753 | 750 | 750 | 4,000 | 375 |
| 1995-08-04 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1995-08-03 | 750 | 752 | 750 | 751 | 17,000 | 375.50 |
| 1995-08-02 | 750 | 750 | 750 | 750 | 8,000 | 375 |
| 1995-08-01 | 750 | 750 | 750 | 750 | 13,000 | 375 |
| 1995-07-31 | 741 | 750 | 741 | 750 | 6,000 | 375 |
| 1995-07-28 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 1995-07-27 | 750 | 750 | 730 | 730 | 18,000 | 365 |
| 1995-07-26 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1995-07-25 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1995-07-21 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1995-07-20 | 749 | 749 | 749 | 749 | 2,000 | 374.50 |
| 1995-07-19 | 779 | 779 | 779 | 779 | 4,000 | 389.50 |
| 1995-07-18 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 1995-07-17 | 802 | 802 | 794 | 794 | 18,000 | 397 |
| 1995-07-14 | 802 | 802 | 797 | 797 | 4,000 | 398.50 |
| 1995-07-13 | 770 | 802 | 770 | 802 | 12,000 | 401 |
| 1995-07-12 | 731 | 750 | 731 | 750 | 4,000 | 375 |
| 1995-07-11 | 726 | 726 | 726 | 726 | 2,000 | 363 |
| 1995-07-10 | 750 | 750 | 730 | 730 | 9,000 | 365 |
| 1995-07-07 | 710 | 725 | 710 | 725 | 5,000 | 362.50 |
| 1995-07-06 | 685 | 690 | 680 | 680 | 14,000 | 340 |
| 1995-07-05 | 680 | 680 | 670 | 670 | 6,000 | 335 |
| 1995-07-04 | 660 | 675 | 659 | 675 | 19,000 | 337.50 |
| 1995-07-03 | 663 | 663 | 663 | 663 | 2,000 | 331.50 |
| 1995-06-30 | 702 | 702 | 702 | 702 | 5,000 | 351 |
| 1995-06-29 | 752 | 752 | 752 | 752 | 2,000 | 376 |
| 1995-06-26 | 775 | 775 | 775 | 775 | 3,000 | 387.50 |
| 1995-06-23 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1995-06-20 | 805 | 805 | 805 | 805 | 9,000 | 402.50 |
| 1995-06-19 | 804 | 805 | 800 | 805 | 6,000 | 402.50 |
| 1995-06-16 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 1995-06-15 | 740 | 799 | 740 | 799 | 19,000 | 399.50 |
| 1995-06-14 | 736 | 736 | 735 | 735 | 5,000 | 367.50 |
| 1995-06-13 | 735 | 735 | 735 | 735 | 6,000 | 367.50 |
| 1995-06-05 | 805 | 805 | 805 | 805 | 4,000 | 402.50 |
| 1995-06-02 | 805 | 805 | 805 | 805 | 3,000 | 402.50 |
| 1995-06-01 | 806 | 806 | 806 | 806 | 3,000 | 403 |
| 1995-05-30 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 1995-05-26 | 829 | 829 | 829 | 829 | 4,000 | 414.50 |
| 1995-05-25 | 820 | 820 | 809 | 809 | 9,000 | 404.50 |
| 1995-05-24 | 840 | 840 | 810 | 810 | 8,000 | 405 |
| 1995-05-22 | 880 | 880 | 880 | 880 | 8,000 | 440 |
| 1995-05-18 | 889 | 889 | 889 | 889 | 3,000 | 444.50 |
| 1995-05-17 | 939 | 939 | 939 | 939 | 2,000 | 469.50 |
| 1995-05-15 | 949 | 980 | 949 | 980 | 11,000 | 490 |
| 1995-05-12 | 909 | 909 | 909 | 909 | 1,000 | 454.50 |
| 1995-05-10 | 979 | 979 | 979 | 979 | 3,000 | 489.50 |
| 1995-05-09 | 979 | 979 | 979 | 979 | 3,000 | 489.50 |
| 1995-04-26 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1995-04-25 | 970 | 980 | 970 | 980 | 6,000 | 490 |
| 1995-04-21 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-04-20 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1995-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 500 |
| 1995-04-13 | 934 | 940 | 934 | 940 | 2,000 | 470 |
| 1995-04-10 | 913 | 913 | 913 | 913 | 2,000 | 456.50 |
| 1995-04-07 | 912 | 912 | 912 | 912 | 2,000 | 456 |
| 1995-04-06 | 911 | 912 | 911 | 912 | 3,000 | 456 |
| 1995-04-05 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1995-04-04 | 922 | 922 | 909 | 910 | 13,000 | 455 |
| 1995-04-03 | 925 | 925 | 925 | 925 | 7,000 | 462.50 |
| 1995-03-31 | 958 | 958 | 945 | 945 | 5,000 | 472.50 |
| 1995-03-30 | 959 | 959 | 958 | 958 | 3,000 | 479 |
| 1995-03-29 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1995-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1995-03-22 | 1,050 | 1,050 | 1,010 | 1,020 | 8,000 | 510 |
| 1995-03-20 | 1,050 | 1,050 | 1,050 | 1,050 | 25,000 | 525 |
| 1995-03-17 | 970 | 970 | 960 | 960 | 6,000 | 480 |
| 1995-03-16 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1995-03-15 | 931 | 955 | 931 | 950 | 7,000 | 475 |
| 1995-03-14 | 926 | 926 | 926 | 926 | 4,000 | 463 |
| 1995-03-13 | 926 | 926 | 926 | 926 | 21,000 | 463 |
| 1995-03-10 | 921 | 931 | 921 | 931 | 7,000 | 465.50 |
| 1995-03-09 | 918 | 918 | 918 | 918 | 1,000 | 459 |
| 1995-03-08 | 928 | 928 | 918 | 918 | 3,000 | 459 |
| 1995-03-07 | 927 | 928 | 927 | 928 | 5,000 | 464 |
| 1995-03-06 | 938 | 938 | 938 | 938 | 1,000 | 469 |
| 1995-03-03 | 939 | 939 | 939 | 939 | 4,000 | 469.50 |
| 1995-03-02 | 939 | 939 | 939 | 939 | 6,000 | 469.50 |
| 1995-03-01 | 959 | 959 | 939 | 939 | 3,000 | 469.50 |
| 1995-02-28 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1995-02-27 | 960 | 960 | 960 | 960 | 9,000 | 480 |
| 1995-02-17 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1995-02-16 | 1,000 | 1,000 | 980 | 980 | 21,000 | 490 |
| 1995-02-15 | 980 | 980 | 980 | 980 | 7,000 | 490 |
| 1995-02-13 | 972 | 972 | 972 | 972 | 1,000 | 486 |
| 1995-02-10 | 962 | 972 | 962 | 972 | 4,000 | 486 |
| 1995-02-08 | 960 | 960 | 951 | 951 | 4,000 | 475.50 |
| 1995-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-02-02 | 951 | 955 | 950 | 955 | 4,000 | 477.50 |
| 1995-02-01 | 980 | 980 | 960 | 960 | 3,000 | 480 |
| 1995-01-31 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-01-26 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-01-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-01-23 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 | 510 |
| 1995-01-20 | 1,020 | 1,030 | 1,020 | 1,030 | 99,000 | 515 |
| 1995-01-19 | 1,020 | 1,030 | 1,020 | 1,020 | 36,000 | 510 |
| 1995-01-18 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 510 |
| 1995-01-17 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 515 |
| 1995-01-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1995-01-12 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 515 |
| 1995-01-11 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 515 |
| 1995-01-10 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 | 515 |
| 1995-01-06 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-01-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
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
