7976 三菱鉛筆(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0001,03099699625,000498
1996-12-269901,0009901,0007,000500
1996-12-259619619619618,000480.50
1996-12-249619619619613,000480.50
1996-12-2095098195098110,000490.50
1996-12-1997597895095038,000475
1996-12-189909909809807,000490
1996-12-179819819809806,000490
1996-12-1697097097097015,000485
1996-12-139609709609704,000485
1996-12-129809809809803,000490
1996-12-119819819809805,000490
1996-12-1098098098098026,000490
1996-12-099979979809804,000490
1996-12-0699899898899825,000499
1996-12-059739999739992,000499.50
1996-12-021,0301,0301,0101,010123,000505
1996-11-299991,0309991,03018,000515
1996-11-281,0001,0001,0001,0006,000500
1996-11-261,0201,0201,0201,0203,000510
1996-11-211,0101,0101,0101,0102,000505
1996-11-201,0201,0201,0201,0201,000510
1996-11-191,0201,0201,0201,0202,000510
1996-11-181,0201,0201,0201,0201,000510
1996-11-151,0401,0401,0301,03012,000515
1996-11-139909909909903,000495
1996-11-129909909909906,000495
1996-11-119879879879872,000493.50
1996-11-089519519519513,000475.50
1996-11-079619619619614,000480.50
1996-11-069901,0009901,0003,000500
1996-11-059819819819811,000490.50
1996-11-019929929919912,000495.50
1996-10-311,0401,04099599517,000497.50
1996-10-301,0001,0001,0001,0006,000500
1996-10-291,0001,0001,0001,0001,000500
1996-10-281,0001,0001,0001,0004,000500
1996-10-251,0001,0001,0001,00012,000500
1996-10-241,0001,0001,0001,00026,000500
1996-10-239981,00099099013,000495
1996-10-221,0001,0001,0001,0005,000500
1996-10-161,0301,0301,0001,01014,000505
1996-10-151,0301,0301,0301,03013,000515
1996-10-119729759729756,000487.50
1996-10-099759759759751,000487.50
1996-10-089819819809802,000490
1996-10-071,0101,0109709702,000485
1996-10-0499099099099010,000495
1996-10-039999999999991,000499.50
1996-10-021,0001,0001,0001,0002,000500
1996-10-011,0101,0101,0001,0003,000500
1996-09-3099799899799819,000499
1996-09-279979979979972,000498.50
1996-09-269659999659996,000499.50
1996-09-259659659659651,000482.50
1996-09-2499099097097010,000485
1996-09-189999999999991,000499.50
1996-09-171,0101,0109801,00019,000500
1996-09-1396598096597937,000489.50
1996-09-1297097597097518,000487.50
1996-09-1197297297297212,000486
1996-09-109719819719724,000486
1996-09-099809809809801,000490
1996-09-069909909909901,000495
1996-09-059899909899906,000495
1996-08-3098998998598918,000494.50
1996-08-299739739729722,000486
1996-08-279759759709703,000485
1996-08-2699999998598511,000492.50
1996-08-231,0101,0301,0001,0009,000500
1996-08-221,0101,02099599520,000497.50
1996-08-2197397596897515,000487.50
1996-08-2096196396196311,000481.50
1996-08-199569599569598,000479.50
1996-08-169559559559554,000477.50
1996-08-1594095594095524,000477.50
1996-08-149309359269355,000467.50
1996-08-1393093593093511,000467.50
1996-08-129409409309304,000465
1996-08-089839839709707,000485
1996-08-079839839839832,000491.50
1996-08-069909909909901,000495
1996-08-0599099099099034,000495
1996-08-0299599599099057,000495
1996-08-011,0101,0109909906,000495
1996-07-311,0101,0201,0101,02020,000510
1996-07-291,0201,0201,0101,01012,000505
1996-07-261,0201,0201,0201,0206,000510
1996-07-251,0201,0201,0201,0202,000510
1996-07-241,0301,0301,0001,00011,000500
1996-07-231,0401,0401,0301,03013,000515
1996-07-221,0301,0401,0301,04013,000520
1996-07-191,0001,0301,0001,03021,000515
1996-07-1899699699699610,000498
1996-07-179981,0009951,00013,000500
1996-07-161,0001,0001,0001,0002,000500
1996-07-151,0101,0301,0101,03023,000515
1996-07-1298398698398623,000493
1996-07-111,0001,00098198339,000491.50
1996-07-101,0301,03099699652,000498
1996-07-099941,0209941,02016,000510
1996-07-081,0101,0109959954,000497.50
1996-07-051,0301,0301,0301,0302,000515
1996-07-031,0501,0501,0401,0402,000520
1996-07-021,0401,0501,0401,0502,000525
1996-07-011,0401,0401,0401,0403,000520
1996-06-281,0701,0701,0701,07016,000535
1996-06-271,0601,0601,0601,0603,000530
1996-06-261,0601,0601,0601,06011,000530
1996-06-251,0601,0601,0501,06014,000530
1996-06-241,0601,0601,0501,06017,000530
1996-06-211,0601,0601,0601,06015,000530
1996-06-201,0501,0601,0501,0606,000530
1996-06-191,0601,0601,0401,05017,000525
1996-06-181,0601,0601,0601,06010,000530
1996-06-171,0601,0601,0601,06011,000530
1996-06-141,0401,0501,0401,05020,000525
1996-06-121,0401,0401,0401,0402,000520
1996-06-101,0901,0901,0801,0802,000540
1996-06-071,0801,0801,0801,08038,000540
1996-06-061,0801,0901,0801,0807,000540
1996-06-041,0701,0901,0701,0902,000545
1996-06-031,1301,1301,1301,13010,000565
1996-05-311,0901,0901,0901,0905,000545
1996-05-291,0801,0801,0501,0503,000525
1996-05-281,1001,1101,1001,1004,000550
1996-05-271,0801,1001,0701,10018,000550
1996-05-241,0301,0301,0201,0202,000510
1996-05-231,0601,0601,0601,0606,000530
1996-05-221,0901,0901,0501,0503,000525
1996-05-211,0901,0901,0901,0904,000545
1996-05-201,1201,1201,1001,1007,000550
1996-05-171,1001,1001,1001,1001,000550
1996-05-161,1201,1201,1001,10011,000550
1996-05-151,1201,1201,1201,12010,000560
1996-05-141,1301,1301,1201,1203,000560
1996-05-131,0701,1101,0701,1108,000555
1996-05-101,0701,0701,0501,0504,000525
1996-05-091,1001,1001,0701,0702,000535
1996-05-081,1001,1101,1001,1004,000550
1996-05-071,1001,1101,1001,1103,000555
1996-05-021,1501,1501,1401,1405,000570
1996-04-301,1401,1601,1401,16025,000580
1996-04-261,1301,1601,1201,16027,000580
1996-04-251,1001,1301,1001,10023,000550
1996-04-241,0701,0701,0701,0702,000535
1996-04-231,1001,1001,0601,0706,000535
1996-04-221,0701,0901,0601,09010,000545
1996-04-191,0701,0701,0701,0706,000535
1996-04-181,0501,0601,0401,0608,000530
1996-04-171,0901,0901,0701,07012,000535
1996-04-161,1001,1001,0801,08026,000540
1996-04-151,0801,1401,0701,14066,000570
1996-04-121,0401,0801,0401,08026,000540
1996-04-111,0001,0301,0001,03012,000515
1996-04-101,0801,08098098045,000490
1996-04-091,0301,0901,0301,08026,000540
1996-04-081,0201,0301,0101,02014,000510
1996-04-059901,0209901,02021,000510
1996-04-0497898097098014,000490
1996-04-039509709509606,000480
1996-04-029419509419419,000470.50
1996-04-019409409409403,000470
1996-03-2991992291991921,000459.50
1996-03-2891391991391912,000459.50
1996-03-2790791390791326,000456.50
1996-03-2691991991991910,000459.50
1996-03-259019019019019,000450.50
1996-03-219309309199196,000459.50
1996-03-1994094094094011,000470
1996-03-189259409259304,000465
1996-03-1593093093093027,000465
1996-03-1392493092493018,000465
1996-03-129279279249242,000462
1996-03-119309309279272,000463.50
1996-03-0891192091192010,000460
1996-03-0790091090091010,000455
1996-03-069009009009001,000450
1996-03-059199199199193,000459.50
1996-03-049199199199194,000459.50
1996-03-019209209209201,000460
1996-02-2991991990991916,000459.50
1996-02-2790490990090944,000454.50
1996-02-269049049009009,000450
1996-02-239039039009003,000450
1996-02-229039039039031,000451.50
1996-02-219049049049043,000452
1996-02-209049049049041,144,000452
1996-02-199259259009051,107,000452.50
1996-02-1592092592092519,000462.50
1996-02-1492192191592012,000460
1996-02-139209209209203,000460
1996-02-0991992291692031,000460
1996-02-0891791791591513,000457.50
1996-02-0791991991791711,000458.50
1996-02-0692092091991910,000459.50
1996-02-059209209209203,000460
1996-02-029409409319409,000470
1996-02-0192993192993111,000465.50
1996-01-3192592592592517,000462.50
1996-01-309119119119112,000455.50
1996-01-299109119109112,000455.50
1996-01-2690091090091012,000455
1996-01-2587088086588013,000440
1996-01-248608608608603,000430
1996-01-189009008808802,000440
1996-01-1792392591391311,000456.50
1996-01-1691092591092513,000462.50
1996-01-119059059059053,000452.50
1996-01-1090092090090013,000450
1996-01-098978988808808,000440
1996-01-088998998988983,000449
1996-01-059009009009009,000450

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