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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,000 | 1,030 | 996 | 996 | 25,000 | 498 |
| 1996-12-26 | 990 | 1,000 | 990 | 1,000 | 7,000 | 500 |
| 1996-12-25 | 961 | 961 | 961 | 961 | 8,000 | 480.50 |
| 1996-12-24 | 961 | 961 | 961 | 961 | 3,000 | 480.50 |
| 1996-12-20 | 950 | 981 | 950 | 981 | 10,000 | 490.50 |
| 1996-12-19 | 975 | 978 | 950 | 950 | 38,000 | 475 |
| 1996-12-18 | 990 | 990 | 980 | 980 | 7,000 | 490 |
| 1996-12-17 | 981 | 981 | 980 | 980 | 6,000 | 490 |
| 1996-12-16 | 970 | 970 | 970 | 970 | 15,000 | 485 |
| 1996-12-13 | 960 | 970 | 960 | 970 | 4,000 | 485 |
| 1996-12-12 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1996-12-11 | 981 | 981 | 980 | 980 | 5,000 | 490 |
| 1996-12-10 | 980 | 980 | 980 | 980 | 26,000 | 490 |
| 1996-12-09 | 997 | 997 | 980 | 980 | 4,000 | 490 |
| 1996-12-06 | 998 | 998 | 988 | 998 | 25,000 | 499 |
| 1996-12-05 | 973 | 999 | 973 | 999 | 2,000 | 499.50 |
| 1996-12-02 | 1,030 | 1,030 | 1,010 | 1,010 | 123,000 | 505 |
| 1996-11-29 | 999 | 1,030 | 999 | 1,030 | 18,000 | 515 |
| 1996-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-11-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1996-11-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1996-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-11-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-11-15 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 515 |
| 1996-11-13 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 1996-11-12 | 990 | 990 | 990 | 990 | 6,000 | 495 |
| 1996-11-11 | 987 | 987 | 987 | 987 | 2,000 | 493.50 |
| 1996-11-08 | 951 | 951 | 951 | 951 | 3,000 | 475.50 |
| 1996-11-07 | 961 | 961 | 961 | 961 | 4,000 | 480.50 |
| 1996-11-06 | 990 | 1,000 | 990 | 1,000 | 3,000 | 500 |
| 1996-11-05 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 1996-11-01 | 992 | 992 | 991 | 991 | 2,000 | 495.50 |
| 1996-10-31 | 1,040 | 1,040 | 995 | 995 | 17,000 | 497.50 |
| 1996-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1996-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 500 |
| 1996-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 500 |
| 1996-10-23 | 998 | 1,000 | 990 | 990 | 13,000 | 495 |
| 1996-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1996-10-16 | 1,030 | 1,030 | 1,000 | 1,010 | 14,000 | 505 |
| 1996-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 515 |
| 1996-10-11 | 972 | 975 | 972 | 975 | 6,000 | 487.50 |
| 1996-10-09 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 1996-10-08 | 981 | 981 | 980 | 980 | 2,000 | 490 |
| 1996-10-07 | 1,010 | 1,010 | 970 | 970 | 2,000 | 485 |
| 1996-10-04 | 990 | 990 | 990 | 990 | 10,000 | 495 |
| 1996-10-03 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-10-01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 500 |
| 1996-09-30 | 997 | 998 | 997 | 998 | 19,000 | 499 |
| 1996-09-27 | 997 | 997 | 997 | 997 | 2,000 | 498.50 |
| 1996-09-26 | 965 | 999 | 965 | 999 | 6,000 | 499.50 |
| 1996-09-25 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1996-09-24 | 990 | 990 | 970 | 970 | 10,000 | 485 |
| 1996-09-18 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-09-17 | 1,010 | 1,010 | 980 | 1,000 | 19,000 | 500 |
| 1996-09-13 | 965 | 980 | 965 | 979 | 37,000 | 489.50 |
| 1996-09-12 | 970 | 975 | 970 | 975 | 18,000 | 487.50 |
| 1996-09-11 | 972 | 972 | 972 | 972 | 12,000 | 486 |
| 1996-09-10 | 971 | 981 | 971 | 972 | 4,000 | 486 |
| 1996-09-09 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-09-06 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-09-05 | 989 | 990 | 989 | 990 | 6,000 | 495 |
| 1996-08-30 | 989 | 989 | 985 | 989 | 18,000 | 494.50 |
| 1996-08-29 | 973 | 973 | 972 | 972 | 2,000 | 486 |
| 1996-08-27 | 975 | 975 | 970 | 970 | 3,000 | 485 |
| 1996-08-26 | 999 | 999 | 985 | 985 | 11,000 | 492.50 |
| 1996-08-23 | 1,010 | 1,030 | 1,000 | 1,000 | 9,000 | 500 |
| 1996-08-22 | 1,010 | 1,020 | 995 | 995 | 20,000 | 497.50 |
| 1996-08-21 | 973 | 975 | 968 | 975 | 15,000 | 487.50 |
| 1996-08-20 | 961 | 963 | 961 | 963 | 11,000 | 481.50 |
| 1996-08-19 | 956 | 959 | 956 | 959 | 8,000 | 479.50 |
| 1996-08-16 | 955 | 955 | 955 | 955 | 4,000 | 477.50 |
| 1996-08-15 | 940 | 955 | 940 | 955 | 24,000 | 477.50 |
| 1996-08-14 | 930 | 935 | 926 | 935 | 5,000 | 467.50 |
| 1996-08-13 | 930 | 935 | 930 | 935 | 11,000 | 467.50 |
| 1996-08-12 | 940 | 940 | 930 | 930 | 4,000 | 465 |
| 1996-08-08 | 983 | 983 | 970 | 970 | 7,000 | 485 |
| 1996-08-07 | 983 | 983 | 983 | 983 | 2,000 | 491.50 |
| 1996-08-06 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-08-05 | 990 | 990 | 990 | 990 | 34,000 | 495 |
| 1996-08-02 | 995 | 995 | 990 | 990 | 57,000 | 495 |
| 1996-08-01 | 1,010 | 1,010 | 990 | 990 | 6,000 | 495 |
| 1996-07-31 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 | 510 |
| 1996-07-29 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 505 |
| 1996-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 510 |
| 1996-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-07-24 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 | 500 |
| 1996-07-23 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 515 |
| 1996-07-22 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 520 |
| 1996-07-19 | 1,000 | 1,030 | 1,000 | 1,030 | 21,000 | 515 |
| 1996-07-18 | 996 | 996 | 996 | 996 | 10,000 | 498 |
| 1996-07-17 | 998 | 1,000 | 995 | 1,000 | 13,000 | 500 |
| 1996-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-07-15 | 1,010 | 1,030 | 1,010 | 1,030 | 23,000 | 515 |
| 1996-07-12 | 983 | 986 | 983 | 986 | 23,000 | 493 |
| 1996-07-11 | 1,000 | 1,000 | 981 | 983 | 39,000 | 491.50 |
| 1996-07-10 | 1,030 | 1,030 | 996 | 996 | 52,000 | 498 |
| 1996-07-09 | 994 | 1,020 | 994 | 1,020 | 16,000 | 510 |
| 1996-07-08 | 1,010 | 1,010 | 995 | 995 | 4,000 | 497.50 |
| 1996-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-07-03 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 520 |
| 1996-07-02 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 525 |
| 1996-07-01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1996-06-28 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 535 |
| 1996-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 1996-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 530 |
| 1996-06-25 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 | 530 |
| 1996-06-24 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 | 530 |
| 1996-06-21 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 530 |
| 1996-06-20 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 530 |
| 1996-06-19 | 1,060 | 1,060 | 1,040 | 1,050 | 17,000 | 525 |
| 1996-06-18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 530 |
| 1996-06-17 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 530 |
| 1996-06-14 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 | 525 |
| 1996-06-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1996-06-10 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 540 |
| 1996-06-07 | 1,080 | 1,080 | 1,080 | 1,080 | 38,000 | 540 |
| 1996-06-06 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 | 540 |
| 1996-06-04 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 545 |
| 1996-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 565 |
| 1996-05-31 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 545 |
| 1996-05-29 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-05-28 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 550 |
| 1996-05-27 | 1,080 | 1,100 | 1,070 | 1,100 | 18,000 | 550 |
| 1996-05-24 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 530 |
| 1996-05-22 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 545 |
| 1996-05-20 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 550 |
| 1996-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1996-05-16 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 550 |
| 1996-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 560 |
| 1996-05-14 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 560 |
| 1996-05-13 | 1,070 | 1,110 | 1,070 | 1,110 | 8,000 | 555 |
| 1996-05-10 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 525 |
| 1996-05-09 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 535 |
| 1996-05-08 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 550 |
| 1996-05-07 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 555 |
| 1996-05-02 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 570 |
| 1996-04-30 | 1,140 | 1,160 | 1,140 | 1,160 | 25,000 | 580 |
| 1996-04-26 | 1,130 | 1,160 | 1,120 | 1,160 | 27,000 | 580 |
| 1996-04-25 | 1,100 | 1,130 | 1,100 | 1,100 | 23,000 | 550 |
| 1996-04-24 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1996-04-23 | 1,100 | 1,100 | 1,060 | 1,070 | 6,000 | 535 |
| 1996-04-22 | 1,070 | 1,090 | 1,060 | 1,090 | 10,000 | 545 |
| 1996-04-19 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 535 |
| 1996-04-18 | 1,050 | 1,060 | 1,040 | 1,060 | 8,000 | 530 |
| 1996-04-17 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 | 535 |
| 1996-04-16 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 | 540 |
| 1996-04-15 | 1,080 | 1,140 | 1,070 | 1,140 | 66,000 | 570 |
| 1996-04-12 | 1,040 | 1,080 | 1,040 | 1,080 | 26,000 | 540 |
| 1996-04-11 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 | 515 |
| 1996-04-10 | 1,080 | 1,080 | 980 | 980 | 45,000 | 490 |
| 1996-04-09 | 1,030 | 1,090 | 1,030 | 1,080 | 26,000 | 540 |
| 1996-04-08 | 1,020 | 1,030 | 1,010 | 1,020 | 14,000 | 510 |
| 1996-04-05 | 990 | 1,020 | 990 | 1,020 | 21,000 | 510 |
| 1996-04-04 | 978 | 980 | 970 | 980 | 14,000 | 490 |
| 1996-04-03 | 950 | 970 | 950 | 960 | 6,000 | 480 |
| 1996-04-02 | 941 | 950 | 941 | 941 | 9,000 | 470.50 |
| 1996-04-01 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 1996-03-29 | 919 | 922 | 919 | 919 | 21,000 | 459.50 |
| 1996-03-28 | 913 | 919 | 913 | 919 | 12,000 | 459.50 |
| 1996-03-27 | 907 | 913 | 907 | 913 | 26,000 | 456.50 |
| 1996-03-26 | 919 | 919 | 919 | 919 | 10,000 | 459.50 |
| 1996-03-25 | 901 | 901 | 901 | 901 | 9,000 | 450.50 |
| 1996-03-21 | 930 | 930 | 919 | 919 | 6,000 | 459.50 |
| 1996-03-19 | 940 | 940 | 940 | 940 | 11,000 | 470 |
| 1996-03-18 | 925 | 940 | 925 | 930 | 4,000 | 465 |
| 1996-03-15 | 930 | 930 | 930 | 930 | 27,000 | 465 |
| 1996-03-13 | 924 | 930 | 924 | 930 | 18,000 | 465 |
| 1996-03-12 | 927 | 927 | 924 | 924 | 2,000 | 462 |
| 1996-03-11 | 930 | 930 | 927 | 927 | 2,000 | 463.50 |
| 1996-03-08 | 911 | 920 | 911 | 920 | 10,000 | 460 |
| 1996-03-07 | 900 | 910 | 900 | 910 | 10,000 | 455 |
| 1996-03-06 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-03-05 | 919 | 919 | 919 | 919 | 3,000 | 459.50 |
| 1996-03-04 | 919 | 919 | 919 | 919 | 4,000 | 459.50 |
| 1996-03-01 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-02-29 | 919 | 919 | 909 | 919 | 16,000 | 459.50 |
| 1996-02-27 | 904 | 909 | 900 | 909 | 44,000 | 454.50 |
| 1996-02-26 | 904 | 904 | 900 | 900 | 9,000 | 450 |
| 1996-02-23 | 903 | 903 | 900 | 900 | 3,000 | 450 |
| 1996-02-22 | 903 | 903 | 903 | 903 | 1,000 | 451.50 |
| 1996-02-21 | 904 | 904 | 904 | 904 | 3,000 | 452 |
| 1996-02-20 | 904 | 904 | 904 | 904 | 1,144,000 | 452 |
| 1996-02-19 | 925 | 925 | 900 | 905 | 1,107,000 | 452.50 |
| 1996-02-15 | 920 | 925 | 920 | 925 | 19,000 | 462.50 |
| 1996-02-14 | 921 | 921 | 915 | 920 | 12,000 | 460 |
| 1996-02-13 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1996-02-09 | 919 | 922 | 916 | 920 | 31,000 | 460 |
| 1996-02-08 | 917 | 917 | 915 | 915 | 13,000 | 457.50 |
| 1996-02-07 | 919 | 919 | 917 | 917 | 11,000 | 458.50 |
| 1996-02-06 | 920 | 920 | 919 | 919 | 10,000 | 459.50 |
| 1996-02-05 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1996-02-02 | 940 | 940 | 931 | 940 | 9,000 | 470 |
| 1996-02-01 | 929 | 931 | 929 | 931 | 11,000 | 465.50 |
| 1996-01-31 | 925 | 925 | 925 | 925 | 17,000 | 462.50 |
| 1996-01-30 | 911 | 911 | 911 | 911 | 2,000 | 455.50 |
| 1996-01-29 | 910 | 911 | 910 | 911 | 2,000 | 455.50 |
| 1996-01-26 | 900 | 910 | 900 | 910 | 12,000 | 455 |
| 1996-01-25 | 870 | 880 | 865 | 880 | 13,000 | 440 |
| 1996-01-24 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1996-01-18 | 900 | 900 | 880 | 880 | 2,000 | 440 |
| 1996-01-17 | 923 | 925 | 913 | 913 | 11,000 | 456.50 |
| 1996-01-16 | 910 | 925 | 910 | 925 | 13,000 | 462.50 |
| 1996-01-11 | 905 | 905 | 905 | 905 | 3,000 | 452.50 |
| 1996-01-10 | 900 | 920 | 900 | 900 | 13,000 | 450 |
| 1996-01-09 | 897 | 898 | 880 | 880 | 8,000 | 440 |
| 1996-01-08 | 899 | 899 | 898 | 898 | 3,000 | 449 |
| 1996-01-05 | 900 | 900 | 900 | 900 | 9,000 | 450 |
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
