7976 三菱鉛筆(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 880 | 900 | 880 | 900 | 19,000 | 450 |
| 1998-12-29 | 850 | 860 | 850 | 860 | 9,000 | 430 |
| 1998-12-28 | 860 | 860 | 848 | 850 | 34,000 | 425 |
| 1998-12-25 | 860 | 860 | 850 | 850 | 26,000 | 425 |
| 1998-12-24 | 840 | 848 | 840 | 845 | 26,000 | 422.50 |
| 1998-12-22 | 860 | 860 | 830 | 849 | 58,000 | 424.50 |
| 1998-12-21 | 860 | 870 | 860 | 870 | 3,000 | 435 |
| 1998-12-18 | 870 | 870 | 860 | 860 | 3,000 | 430 |
| 1998-12-17 | 860 | 870 | 860 | 870 | 2,000 | 435 |
| 1998-12-16 | 855 | 860 | 852 | 860 | 23,000 | 430 |
| 1998-12-15 | 891 | 891 | 850 | 855 | 30,000 | 427.50 |
| 1998-12-14 | 871 | 871 | 851 | 851 | 5,000 | 425.50 |
| 1998-12-11 | 860 | 864 | 860 | 861 | 21,000 | 430.50 |
| 1998-12-10 | 875 | 875 | 863 | 863 | 6,000 | 431.50 |
| 1998-12-09 | 875 | 875 | 875 | 875 | 7,000 | 437.50 |
| 1998-12-08 | 872 | 880 | 872 | 875 | 14,000 | 437.50 |
| 1998-12-07 | 900 | 900 | 880 | 880 | 5,000 | 440 |
| 1998-12-04 | 858 | 864 | 858 | 864 | 6,000 | 432 |
| 1998-12-03 | 900 | 920 | 897 | 898 | 7,000 | 449 |
| 1998-12-02 | 900 | 903 | 900 | 903 | 8,000 | 451.50 |
| 1998-12-01 | 909 | 924 | 909 | 915 | 7,000 | 457.50 |
| 1998-11-30 | 934 | 959 | 921 | 925 | 50,000 | 462.50 |
| 1998-11-27 | 898 | 920 | 898 | 920 | 27,000 | 460 |
| 1998-11-26 | 859 | 898 | 859 | 892 | 61,000 | 446 |
| 1998-11-25 | 852 | 862 | 850 | 850 | 68,000 | 425 |
| 1998-11-24 | 850 | 865 | 850 | 850 | 79,000 | 425 |
| 1998-11-20 | 847 | 859 | 847 | 847 | 22,000 | 423.50 |
| 1998-11-19 | 847 | 847 | 840 | 841 | 19,000 | 420.50 |
| 1998-11-18 | 850 | 850 | 840 | 847 | 13,000 | 423.50 |
| 1998-11-17 | 854 | 855 | 850 | 850 | 8,000 | 425 |
| 1998-11-16 | 870 | 870 | 861 | 861 | 18,000 | 430.50 |
| 1998-11-13 | 868 | 868 | 850 | 860 | 16,000 | 430 |
| 1998-11-12 | 880 | 880 | 870 | 870 | 5,000 | 435 |
| 1998-11-09 | 895 | 895 | 890 | 890 | 4,000 | 445 |
| 1998-11-06 | 909 | 909 | 900 | 900 | 3,000 | 450 |
| 1998-11-05 | 899 | 899 | 899 | 899 | 3,000 | 449.50 |
| 1998-11-04 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1998-11-02 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1998-10-30 | 909 | 920 | 909 | 920 | 19,000 | 460 |
| 1998-10-29 | 870 | 880 | 870 | 880 | 6,000 | 440 |
| 1998-10-28 | 895 | 895 | 870 | 870 | 8,000 | 435 |
| 1998-10-27 | 900 | 905 | 895 | 905 | 18,000 | 452.50 |
| 1998-10-26 | 905 | 905 | 900 | 905 | 7,000 | 452.50 |
| 1998-10-23 | 903 | 905 | 900 | 905 | 10,000 | 452.50 |
| 1998-10-22 | 903 | 905 | 903 | 903 | 31,000 | 451.50 |
| 1998-10-21 | 902 | 903 | 902 | 903 | 6,000 | 451.50 |
| 1998-10-20 | 904 | 905 | 901 | 901 | 11,000 | 450.50 |
| 1998-10-19 | 924 | 924 | 904 | 904 | 2,000 | 452 |
| 1998-10-16 | 921 | 924 | 921 | 924 | 3,000 | 462 |
| 1998-10-15 | 930 | 930 | 921 | 921 | 17,000 | 460.50 |
| 1998-10-14 | 900 | 900 | 900 | 900 | 6,000 | 450 |
| 1998-10-13 | 921 | 930 | 900 | 930 | 6,000 | 465 |
| 1998-10-12 | 911 | 911 | 911 | 911 | 2,000 | 455.50 |
| 1998-10-09 | 901 | 910 | 901 | 910 | 2,000 | 455 |
| 1998-10-08 | 1,020 | 1,020 | 930 | 930 | 6,000 | 465 |
| 1998-10-07 | 959 | 1,020 | 959 | 1,020 | 9,000 | 510 |
| 1998-10-06 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1998-10-05 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 | 515 |
| 1998-10-02 | 1,020 | 1,050 | 1,020 | 1,040 | 7,000 | 520 |
| 1998-10-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1998-09-30 | 1,020 | 1,021 | 1,020 | 1,020 | 35,000 | 510 |
| 1998-09-29 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 500 |
| 1998-09-28 | 1,020 | 1,020 | 1,019 | 1,019 | 8,000 | 509.50 |
| 1998-09-25 | 1,039 | 1,039 | 995 | 995 | 11,000 | 497.50 |
| 1998-09-24 | 1,040 | 1,040 | 1,020 | 1,039 | 4,000 | 519.50 |
| 1998-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1998-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 500 |
| 1998-09-18 | 1,001 | 1,001 | 1,000 | 1,000 | 7,000 | 500 |
| 1998-09-17 | 1,010 | 1,010 | 1,001 | 1,001 | 6,000 | 500.50 |
| 1998-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 525 |
| 1998-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1998-09-11 | 1,010 | 1,011 | 1,010 | 1,010 | 23,000 | 505 |
| 1998-09-10 | 1,011 | 1,049 | 1,010 | 1,049 | 6,000 | 524.50 |
| 1998-09-09 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 505 |
| 1998-09-08 | 1,029 | 1,029 | 1,009 | 1,010 | 13,000 | 505 |
| 1998-09-07 | 1,010 | 1,029 | 995 | 1,029 | 20,000 | 514.50 |
| 1998-09-04 | 1,057 | 1,058 | 1,010 | 1,035 | 21,000 | 517.50 |
| 1998-09-01 | 1,114 | 1,114 | 1,113 | 1,114 | 5,000 | 557 |
| 1998-08-31 | 1,200 | 1,200 | 1,114 | 1,114 | 19,000 | 557 |
| 1998-08-28 | 1,100 | 1,100 | 1,099 | 1,100 | 5,000 | 550 |
| 1998-08-27 | 1,122 | 1,123 | 1,122 | 1,123 | 3,000 | 561.50 |
| 1998-08-26 | 1,122 | 1,122 | 1,122 | 1,122 | 5,000 | 561 |
| 1998-08-24 | 1,130 | 1,130 | 1,100 | 1,102 | 20,000 | 551 |
| 1998-08-20 | 1,150 | 1,150 | 1,110 | 1,130 | 12,000 | 565 |
| 1998-08-19 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 575 |
| 1998-08-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 1998-08-17 | 1,199 | 1,199 | 1,150 | 1,150 | 13,000 | 575 |
| 1998-08-14 | 1,139 | 1,139 | 1,139 | 1,139 | 7,000 | 569.50 |
| 1998-08-13 | 1,139 | 1,139 | 1,139 | 1,139 | 2,000 | 569.50 |
| 1998-08-12 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 579.50 |
| 1998-08-11 | 1,149 | 1,170 | 1,146 | 1,170 | 19,000 | 585 |
| 1998-08-10 | 1,129 | 1,130 | 1,109 | 1,129 | 16,000 | 564.50 |
| 1998-08-07 | 1,250 | 1,250 | 1,235 | 1,246 | 13,000 | 623 |
| 1998-08-06 | 1,250 | 1,250 | 1,249 | 1,249 | 21,000 | 624.50 |
| 1998-08-05 | 1,280 | 1,283 | 1,262 | 1,262 | 11,000 | 631 |
| 1998-08-04 | 1,255 | 1,255 | 1,235 | 1,247 | 5,000 | 623.50 |
| 1998-08-03 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 | 607.50 |
| 1998-07-31 | 1,230 | 1,250 | 1,215 | 1,215 | 21,000 | 607.50 |
| 1998-07-28 | 1,205 | 1,210 | 1,205 | 1,210 | 4,000 | 605 |
| 1998-07-27 | 1,255 | 1,255 | 1,210 | 1,210 | 11,000 | 605 |
| 1998-07-24 | 1,200 | 1,245 | 1,200 | 1,245 | 3,000 | 622.50 |
| 1998-07-23 | 1,250 | 1,250 | 1,200 | 1,200 | 36,000 | 600 |
| 1998-07-22 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 625 |
| 1998-07-21 | 1,270 | 1,270 | 1,269 | 1,269 | 9,000 | 634.50 |
| 1998-07-17 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 | 630 |
| 1998-07-16 | 1,270 | 1,270 | 1,260 | 1,260 | 13,000 | 630 |
| 1998-07-15 | 1,270 | 1,271 | 1,270 | 1,270 | 28,000 | 635 |
| 1998-07-13 | 1,259 | 1,260 | 1,250 | 1,260 | 3,000 | 630 |
| 1998-07-10 | 1,265 | 1,265 | 1,250 | 1,260 | 4,000 | 630 |
| 1998-07-09 | 1,269 | 1,269 | 1,268 | 1,268 | 2,000 | 634 |
| 1998-07-08 | 1,270 | 1,270 | 1,269 | 1,269 | 4,000 | 634.50 |
| 1998-07-07 | 1,216 | 1,270 | 1,215 | 1,270 | 13,000 | 635 |
| 1998-07-06 | 1,201 | 1,201 | 1,201 | 1,201 | 12,000 | 600.50 |
| 1998-07-03 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 600 |
| 1998-07-02 | 1,280 | 1,295 | 1,240 | 1,240 | 9,000 | 620 |
| 1998-07-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1998-06-30 | 1,275 | 1,320 | 1,275 | 1,300 | 24,000 | 650 |
| 1998-06-29 | 1,229 | 1,229 | 1,212 | 1,215 | 17,000 | 607.50 |
| 1998-06-26 | 1,210 | 1,230 | 1,210 | 1,229 | 18,000 | 614.50 |
| 1998-06-25 | 1,204 | 1,205 | 1,200 | 1,200 | 14,000 | 600 |
| 1998-06-24 | 1,190 | 1,210 | 1,180 | 1,210 | 110,000 | 605 |
| 1998-06-23 | 1,190 | 1,190 | 1,175 | 1,190 | 11,000 | 595 |
| 1998-06-22 | 1,189 | 1,190 | 1,185 | 1,190 | 24,000 | 595 |
| 1998-06-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1998-06-17 | 1,177 | 1,180 | 1,170 | 1,180 | 13,000 | 590 |
| 1998-06-16 | 1,170 | 1,177 | 1,160 | 1,177 | 14,000 | 588.50 |
| 1998-06-15 | 1,179 | 1,180 | 1,179 | 1,179 | 12,000 | 589.50 |
| 1998-06-12 | 1,169 | 1,179 | 1,169 | 1,179 | 22,000 | 589.50 |
| 1998-06-11 | 1,145 | 1,149 | 1,145 | 1,149 | 15,000 | 574.50 |
| 1998-06-10 | 1,144 | 1,145 | 1,140 | 1,145 | 6,000 | 572.50 |
| 1998-06-09 | 1,119 | 1,140 | 1,119 | 1,140 | 6,000 | 570 |
| 1998-06-08 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 559.50 |
| 1998-06-05 | 1,101 | 1,102 | 1,101 | 1,102 | 3,000 | 551 |
| 1998-06-04 | 1,116 | 1,120 | 1,116 | 1,120 | 8,000 | 560 |
| 1998-06-03 | 1,100 | 1,105 | 1,100 | 1,105 | 6,000 | 552.50 |
| 1998-06-02 | 1,110 | 1,140 | 1,101 | 1,101 | 13,000 | 550.50 |
| 1998-06-01 | 1,148 | 1,148 | 1,145 | 1,145 | 7,000 | 572.50 |
| 1998-05-29 | 1,110 | 1,140 | 1,110 | 1,115 | 23,000 | 557.50 |
| 1998-05-28 | 1,103 | 1,110 | 1,103 | 1,110 | 8,000 | 555 |
| 1998-05-27 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 551.50 |
| 1998-05-26 | 1,100 | 1,110 | 1,100 | 1,102 | 11,000 | 551 |
| 1998-05-25 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 550 |
| 1998-05-22 | 1,120 | 1,120 | 1,110 | 1,120 | 27,000 | 560 |
| 1998-05-21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1998-05-20 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 | 550 |
| 1998-05-19 | 1,096 | 1,110 | 1,096 | 1,110 | 9,000 | 555 |
| 1998-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 555 |
| 1998-05-14 | 1,092 | 1,110 | 1,092 | 1,110 | 18,000 | 555 |
| 1998-05-13 | 1,106 | 1,106 | 1,091 | 1,091 | 10,000 | 545.50 |
| 1998-05-12 | 1,129 | 1,149 | 1,126 | 1,146 | 9,000 | 573 |
| 1998-05-11 | 1,111 | 1,149 | 1,111 | 1,149 | 5,000 | 574.50 |
| 1998-05-08 | 1,111 | 1,111 | 1,111 | 1,111 | 5,000 | 555.50 |
| 1998-05-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1998-05-01 | 1,144 | 1,145 | 1,135 | 1,145 | 11,000 | 572.50 |
| 1998-04-30 | 1,119 | 1,119 | 1,110 | 1,115 | 38,000 | 557.50 |
| 1998-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1998-04-27 | 1,135 | 1,135 | 1,100 | 1,119 | 20,000 | 559.50 |
| 1998-04-24 | 1,096 | 1,120 | 1,096 | 1,120 | 26,000 | 560 |
| 1998-04-23 | 1,134 | 1,134 | 1,090 | 1,095 | 127,000 | 547.50 |
| 1998-04-22 | 1,113 | 1,114 | 1,113 | 1,114 | 5,000 | 557 |
| 1998-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1998-04-20 | 1,160 | 1,171 | 1,160 | 1,160 | 21,000 | 580 |
| 1998-04-17 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 585 |
| 1998-04-16 | 1,150 | 1,161 | 1,140 | 1,161 | 4,000 | 580.50 |
| 1998-04-15 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 | 575 |
| 1998-04-14 | 1,147 | 1,185 | 1,147 | 1,160 | 15,000 | 580 |
| 1998-04-13 | 1,131 | 1,131 | 1,127 | 1,127 | 4,000 | 563.50 |
| 1998-04-10 | 1,150 | 1,150 | 1,140 | 1,140 | 14,000 | 570 |
| 1998-04-09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1998-04-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1998-04-07 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 575 |
| 1998-04-06 | 1,130 | 1,150 | 1,130 | 1,130 | 4,000 | 565 |
| 1998-04-03 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 | 575 |
| 1998-04-02 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 575 |
| 1998-04-01 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 610 |
| 1998-03-31 | 1,220 | 1,230 | 1,200 | 1,220 | 54,000 | 610 |
| 1998-03-30 | 1,180 | 1,200 | 1,180 | 1,200 | 34,000 | 600 |
| 1998-03-27 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1998-03-26 | 1,090 | 1,120 | 1,090 | 1,100 | 35,000 | 550 |
| 1998-03-25 | 1,100 | 1,110 | 1,090 | 1,110 | 37,000 | 555 |
| 1998-03-24 | 1,100 | 1,100 | 1,090 | 1,090 | 180,000 | 545 |
| 1998-03-23 | 1,110 | 1,120 | 1,090 | 1,090 | 157,000 | 545 |
| 1998-03-20 | 1,130 | 1,190 | 1,100 | 1,170 | 24,000 | 585 |
| 1998-03-19 | 1,110 | 1,110 | 1,110 | 1,110 | 210,000 | 555 |
| 1998-03-18 | 1,100 | 1,110 | 1,100 | 1,110 | 213,000 | 555 |
| 1998-03-17 | 1,100 | 1,100 | 1,090 | 1,090 | 33,000 | 545 |
| 1998-03-16 | 1,130 | 1,130 | 1,090 | 1,090 | 69,000 | 545 |
| 1998-03-13 | 1,090 | 1,110 | 1,090 | 1,110 | 56,000 | 555 |
| 1998-03-12 | 1,130 | 1,140 | 1,130 | 1,130 | 44,000 | 565 |
| 1998-03-11 | 1,170 | 1,170 | 1,150 | 1,150 | 10,000 | 575 |
| 1998-03-10 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1998-03-09 | 1,150 | 1,200 | 1,150 | 1,200 | 14,000 | 600 |
| 1998-03-06 | 1,150 | 1,180 | 1,150 | 1,170 | 5,000 | 585 |
| 1998-03-05 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 585 |
| 1998-03-04 | 1,180 | 1,200 | 1,180 | 1,200 | 25,000 | 600 |
| 1998-03-03 | 1,170 | 1,230 | 1,150 | 1,220 | 95,000 | 610 |
| 1998-03-02 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 575 |
| 1998-02-27 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 | 590 |
| 1998-02-26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 1998-02-25 | 1,110 | 1,170 | 1,110 | 1,170 | 9,000 | 585 |
| 1998-02-24 | 1,110 | 1,120 | 1,110 | 1,110 | 5,000 | 555 |
| 1998-02-23 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 565 |
| 1998-02-20 | 1,190 | 1,200 | 1,130 | 1,200 | 12,000 | 600 |
| 1998-02-19 | 1,180 | 1,200 | 1,170 | 1,200 | 15,000 | 600 |
| 1998-02-18 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 590 |
| 1998-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1998-02-16 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 595 |
| 1998-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1998-02-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1998-02-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1998-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1998-02-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1998-02-02 | 1,190 | 1,190 | 1,110 | 1,120 | 9,000 | 560 |
| 1998-01-30 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 | 600 |
| 1998-01-29 | 1,190 | 1,190 | 1,100 | 1,100 | 8,000 | 550 |
| 1998-01-28 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 595 |
| 1998-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1998-01-26 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 | 595 |
| 1998-01-23 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 585 |
| 1998-01-22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 605 |
| 1998-01-20 | 1,200 | 1,220 | 1,200 | 1,200 | 7,000 | 600 |
| 1998-01-19 | 1,210 | 1,220 | 1,200 | 1,200 | 8,000 | 600 |
| 1998-01-16 | 1,200 | 1,210 | 1,170 | 1,170 | 17,000 | 585 |
| 1998-01-14 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 590 |
| 1998-01-12 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1998-01-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1998-01-08 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 | 595 |
| 1998-01-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1998-01-06 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 590 |
| 1998-01-05 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 595 |
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
