7976 三菱鉛筆(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 751 | 780 | 750 | 750 | 23,000 | 375 |
| 1999-12-29 | 761 | 761 | 756 | 756 | 6,000 | 378 |
| 1999-12-28 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-12-27 | 828 | 828 | 758 | 761 | 7,000 | 380.50 |
| 1999-12-24 | 770 | 800 | 770 | 800 | 3,000 | 400 |
| 1999-12-22 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1999-12-21 | 780 | 781 | 780 | 780 | 5,000 | 390 |
| 1999-12-20 | 750 | 768 | 750 | 756 | 7,000 | 378 |
| 1999-12-17 | 801 | 820 | 801 | 820 | 7,000 | 410 |
| 1999-12-16 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 1999-12-15 | 830 | 830 | 820 | 820 | 14,000 | 410 |
| 1999-12-14 | 820 | 820 | 801 | 801 | 2,000 | 400.50 |
| 1999-12-13 | 840 | 840 | 820 | 820 | 10,000 | 410 |
| 1999-12-10 | 830 | 830 | 810 | 810 | 31,000 | 405 |
| 1999-12-09 | 813 | 829 | 813 | 829 | 24,000 | 414.50 |
| 1999-12-08 | 810 | 814 | 810 | 813 | 12,000 | 406.50 |
| 1999-12-07 | 800 | 810 | 800 | 801 | 21,000 | 400.50 |
| 1999-12-06 | 810 | 811 | 800 | 800 | 33,000 | 400 |
| 1999-12-03 | 770 | 780 | 770 | 776 | 14,000 | 388 |
| 1999-12-02 | 801 | 803 | 790 | 790 | 43,000 | 395 |
| 1999-12-01 | 811 | 811 | 811 | 811 | 2,000 | 405.50 |
| 1999-11-30 | 810 | 850 | 810 | 831 | 43,000 | 415.50 |
| 1999-11-29 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1999-11-26 | 811 | 820 | 811 | 820 | 17,000 | 410 |
| 1999-11-25 | 811 | 811 | 811 | 811 | 4,000 | 405.50 |
| 1999-11-24 | 824 | 824 | 820 | 821 | 18,000 | 410.50 |
| 1999-11-22 | 820 | 820 | 804 | 804 | 24,000 | 402 |
| 1999-11-19 | 797 | 815 | 797 | 815 | 39,000 | 407.50 |
| 1999-11-18 | 807 | 807 | 797 | 797 | 20,000 | 398.50 |
| 1999-11-17 | 804 | 810 | 800 | 810 | 14,000 | 405 |
| 1999-11-16 | 800 | 805 | 799 | 805 | 39,000 | 402.50 |
| 1999-11-15 | 751 | 800 | 751 | 800 | 69,000 | 400 |
| 1999-11-12 | 800 | 801 | 800 | 801 | 45,000 | 400.50 |
| 1999-11-11 | 800 | 801 | 800 | 801 | 16,000 | 400.50 |
| 1999-11-10 | 800 | 801 | 800 | 801 | 26,000 | 400.50 |
| 1999-11-09 | 805 | 805 | 800 | 801 | 15,000 | 400.50 |
| 1999-11-08 | 795 | 801 | 795 | 800 | 13,000 | 400 |
| 1999-11-05 | 810 | 810 | 795 | 795 | 13,000 | 397.50 |
| 1999-11-04 | 800 | 800 | 795 | 799 | 7,000 | 399.50 |
| 1999-11-02 | 800 | 810 | 800 | 800 | 22,000 | 400 |
| 1999-11-01 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1999-10-29 | 800 | 820 | 800 | 813 | 36,000 | 406.50 |
| 1999-10-28 | 800 | 800 | 800 | 800 | 14,000 | 400 |
| 1999-10-26 | 819 | 819 | 819 | 819 | 7,000 | 409.50 |
| 1999-10-25 | 780 | 790 | 780 | 790 | 6,000 | 395 |
| 1999-10-22 | 770 | 790 | 770 | 790 | 3,000 | 395 |
| 1999-10-21 | 803 | 803 | 800 | 800 | 8,000 | 400 |
| 1999-10-20 | 827 | 827 | 803 | 803 | 6,000 | 401.50 |
| 1999-10-19 | 829 | 829 | 828 | 828 | 5,000 | 414 |
| 1999-10-18 | 825 | 826 | 802 | 802 | 16,000 | 401 |
| 1999-10-15 | 826 | 827 | 810 | 826 | 48,000 | 413 |
| 1999-10-14 | 801 | 803 | 801 | 802 | 5,000 | 401 |
| 1999-10-13 | 823 | 823 | 823 | 823 | 2,000 | 411.50 |
| 1999-10-12 | 830 | 830 | 815 | 829 | 8,000 | 414.50 |
| 1999-10-08 | 830 | 830 | 815 | 830 | 15,000 | 415 |
| 1999-10-07 | 831 | 835 | 820 | 830 | 35,000 | 415 |
| 1999-10-06 | 807 | 831 | 807 | 830 | 82,000 | 415 |
| 1999-10-05 | 798 | 800 | 790 | 799 | 19,000 | 399.50 |
| 1999-10-04 | 796 | 796 | 780 | 780 | 8,000 | 390 |
| 1999-10-01 | 799 | 799 | 796 | 796 | 7,000 | 398 |
| 1999-09-30 | 790 | 810 | 780 | 809 | 35,000 | 404.50 |
| 1999-09-29 | 790 | 790 | 750 | 750 | 12,000 | 375 |
| 1999-09-28 | 780 | 790 | 780 | 790 | 3,000 | 395 |
| 1999-09-27 | 802 | 802 | 786 | 786 | 17,000 | 393 |
| 1999-09-24 | 770 | 780 | 770 | 772 | 12,000 | 386 |
| 1999-09-22 | 790 | 790 | 770 | 770 | 6,000 | 385 |
| 1999-09-21 | 800 | 800 | 790 | 790 | 2,000 | 395 |
| 1999-09-20 | 800 | 800 | 790 | 800 | 7,000 | 400 |
| 1999-09-17 | 805 | 808 | 798 | 800 | 19,000 | 400 |
| 1999-09-16 | 810 | 810 | 798 | 805 | 22,000 | 402.50 |
| 1999-09-14 | 789 | 790 | 775 | 790 | 17,000 | 395 |
| 1999-09-13 | 790 | 790 | 779 | 790 | 16,000 | 395 |
| 1999-09-10 | 800 | 800 | 775 | 776 | 21,000 | 388 |
| 1999-09-09 | 778 | 778 | 775 | 775 | 8,000 | 387.50 |
| 1999-09-08 | 775 | 780 | 775 | 780 | 6,000 | 390 |
| 1999-09-07 | 781 | 789 | 781 | 781 | 5,000 | 390.50 |
| 1999-09-06 | 790 | 800 | 771 | 775 | 6,000 | 387.50 |
| 1999-09-03 | 790 | 791 | 790 | 790 | 4,000 | 395 |
| 1999-09-02 | 800 | 800 | 790 | 790 | 2,000 | 395 |
| 1999-09-01 | 799 | 800 | 795 | 800 | 7,000 | 400 |
| 1999-08-31 | 798 | 801 | 798 | 800 | 22,000 | 400 |
| 1999-08-30 | 797 | 797 | 797 | 797 | 2,000 | 398.50 |
| 1999-08-27 | 788 | 788 | 777 | 777 | 16,000 | 388.50 |
| 1999-08-26 | 790 | 790 | 778 | 778 | 24,000 | 389 |
| 1999-08-25 | 800 | 800 | 780 | 780 | 5,000 | 390 |
| 1999-08-24 | 790 | 800 | 772 | 800 | 20,000 | 400 |
| 1999-08-23 | 800 | 800 | 799 | 799 | 9,000 | 399.50 |
| 1999-08-20 | 800 | 800 | 770 | 770 | 18,000 | 385 |
| 1999-08-19 | 800 | 800 | 798 | 799 | 5,000 | 399.50 |
| 1999-08-18 | 799 | 799 | 798 | 798 | 4,000 | 399 |
| 1999-08-17 | 800 | 800 | 799 | 799 | 10,000 | 399.50 |
| 1999-08-16 | 800 | 800 | 798 | 800 | 21,000 | 400 |
| 1999-08-13 | 800 | 800 | 798 | 800 | 10,000 | 400 |
| 1999-08-12 | 798 | 800 | 798 | 800 | 3,000 | 400 |
| 1999-08-11 | 800 | 800 | 798 | 798 | 8,000 | 399 |
| 1999-08-10 | 800 | 805 | 798 | 798 | 12,000 | 399 |
| 1999-08-09 | 810 | 810 | 799 | 800 | 36,000 | 400 |
| 1999-08-06 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1999-08-05 | 810 | 810 | 801 | 801 | 7,000 | 400.50 |
| 1999-08-04 | 812 | 812 | 801 | 810 | 18,000 | 405 |
| 1999-08-03 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1999-08-02 | 839 | 839 | 837 | 837 | 2,000 | 418.50 |
| 1999-07-30 | 810 | 840 | 810 | 840 | 27,000 | 420 |
| 1999-07-29 | 820 | 820 | 810 | 810 | 6,000 | 405 |
| 1999-07-28 | 844 | 845 | 820 | 820 | 16,000 | 410 |
| 1999-07-27 | 810 | 845 | 799 | 845 | 30,000 | 422.50 |
| 1999-07-26 | 823 | 823 | 820 | 820 | 8,000 | 410 |
| 1999-07-23 | 823 | 823 | 820 | 821 | 8,000 | 410.50 |
| 1999-07-22 | 838 | 838 | 823 | 823 | 3,000 | 411.50 |
| 1999-07-21 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 1999-07-16 | 849 | 849 | 840 | 840 | 10,000 | 420 |
| 1999-07-15 | 849 | 849 | 838 | 848 | 17,000 | 424 |
| 1999-07-14 | 838 | 840 | 822 | 838 | 13,000 | 419 |
| 1999-07-13 | 840 | 845 | 840 | 840 | 17,000 | 420 |
| 1999-07-12 | 850 | 850 | 842 | 842 | 11,000 | 421 |
| 1999-07-09 | 830 | 850 | 830 | 850 | 8,000 | 425 |
| 1999-07-08 | 840 | 840 | 840 | 840 | 6,000 | 420 |
| 1999-07-07 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1999-07-06 | 845 | 848 | 840 | 840 | 7,000 | 420 |
| 1999-07-05 | 845 | 850 | 838 | 845 | 39,000 | 422.50 |
| 1999-07-02 | 840 | 840 | 822 | 822 | 17,000 | 411 |
| 1999-07-01 | 845 | 848 | 840 | 840 | 28,000 | 420 |
| 1999-06-30 | 848 | 848 | 830 | 840 | 24,000 | 420 |
| 1999-06-29 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1999-06-28 | 821 | 840 | 821 | 821 | 9,000 | 410.50 |
| 1999-06-25 | 850 | 850 | 820 | 820 | 12,000 | 410 |
| 1999-06-24 | 823 | 824 | 822 | 824 | 12,000 | 412 |
| 1999-06-23 | 826 | 826 | 823 | 823 | 36,000 | 411.50 |
| 1999-06-22 | 825 | 830 | 825 | 825 | 13,000 | 412.50 |
| 1999-06-21 | 855 | 855 | 850 | 850 | 18,000 | 425 |
| 1999-06-18 | 838 | 838 | 822 | 822 | 13,000 | 411 |
| 1999-06-17 | 839 | 850 | 839 | 850 | 4,000 | 425 |
| 1999-06-16 | 845 | 847 | 838 | 838 | 12,000 | 419 |
| 1999-06-15 | 850 | 850 | 845 | 845 | 15,000 | 422.50 |
| 1999-06-14 | 850 | 850 | 850 | 850 | 18,000 | 425 |
| 1999-06-11 | 830 | 860 | 821 | 860 | 52,000 | 430 |
| 1999-06-10 | 830 | 830 | 830 | 830 | 24,000 | 415 |
| 1999-06-09 | 840 | 853 | 840 | 853 | 72,000 | 426.50 |
| 1999-06-08 | 820 | 835 | 820 | 835 | 3,000 | 417.50 |
| 1999-06-07 | 830 | 830 | 822 | 830 | 17,000 | 415 |
| 1999-06-03 | 840 | 840 | 820 | 820 | 4,000 | 410 |
| 1999-06-02 | 841 | 841 | 841 | 841 | 2,000 | 420.50 |
| 1999-06-01 | 820 | 821 | 810 | 811 | 19,000 | 405.50 |
| 1999-05-31 | 840 | 840 | 820 | 820 | 26,000 | 410 |
| 1999-05-28 | 821 | 821 | 820 | 820 | 8,000 | 410 |
| 1999-05-27 | 840 | 850 | 820 | 820 | 9,000 | 410 |
| 1999-05-26 | 840 | 840 | 840 | 840 | 5,000 | 420 |
| 1999-05-25 | 833 | 833 | 830 | 830 | 3,000 | 415 |
| 1999-05-24 | 835 | 835 | 830 | 835 | 9,000 | 417.50 |
| 1999-05-21 | 826 | 826 | 824 | 825 | 13,000 | 412.50 |
| 1999-05-20 | 835 | 835 | 826 | 826 | 21,000 | 413 |
| 1999-05-19 | 841 | 841 | 840 | 840 | 22,000 | 420 |
| 1999-05-18 | 850 | 857 | 850 | 857 | 4,000 | 428.50 |
| 1999-05-17 | 880 | 880 | 850 | 850 | 41,000 | 425 |
| 1999-05-14 | 865 | 865 | 865 | 865 | 6,000 | 432.50 |
| 1999-05-13 | 865 | 868 | 865 | 865 | 6,000 | 432.50 |
| 1999-05-12 | 870 | 870 | 866 | 870 | 11,000 | 435 |
| 1999-05-11 | 875 | 880 | 875 | 880 | 4,000 | 440 |
| 1999-05-10 | 880 | 880 | 876 | 879 | 23,000 | 439.50 |
| 1999-05-07 | 880 | 880 | 876 | 880 | 25,000 | 440 |
| 1999-05-06 | 880 | 885 | 870 | 880 | 26,000 | 440 |
| 1999-04-30 | 880 | 890 | 871 | 880 | 41,000 | 440 |
| 1999-04-28 | 880 | 880 | 870 | 870 | 4,000 | 435 |
| 1999-04-27 | 873 | 873 | 865 | 865 | 29,000 | 432.50 |
| 1999-04-26 | 880 | 880 | 866 | 878 | 16,000 | 439 |
| 1999-04-23 | 865 | 865 | 864 | 865 | 5,000 | 432.50 |
| 1999-04-22 | 852 | 860 | 851 | 860 | 11,000 | 430 |
| 1999-04-21 | 879 | 880 | 850 | 850 | 21,000 | 425 |
| 1999-04-20 | 880 | 880 | 875 | 879 | 13,000 | 439.50 |
| 1999-04-19 | 875 | 880 | 875 | 875 | 20,000 | 437.50 |
| 1999-04-16 | 875 | 885 | 875 | 880 | 23,000 | 440 |
| 1999-04-15 | 880 | 880 | 860 | 875 | 30,000 | 437.50 |
| 1999-04-14 | 880 | 880 | 870 | 870 | 34,000 | 435 |
| 1999-04-13 | 870 | 880 | 870 | 879 | 49,000 | 439.50 |
| 1999-04-12 | 880 | 880 | 870 | 870 | 36,000 | 435 |
| 1999-04-09 | 870 | 871 | 869 | 870 | 44,000 | 435 |
| 1999-04-08 | 850 | 870 | 850 | 850 | 31,000 | 425 |
| 1999-04-07 | 850 | 850 | 841 | 850 | 23,000 | 425 |
| 1999-04-06 | 858 | 858 | 838 | 840 | 33,000 | 420 |
| 1999-04-05 | 859 | 871 | 850 | 860 | 76,000 | 430 |
| 1999-04-02 | 830 | 840 | 830 | 838 | 44,000 | 419 |
| 1999-04-01 | 820 | 830 | 812 | 825 | 29,000 | 412.50 |
| 1999-03-31 | 830 | 845 | 819 | 819 | 42,000 | 409.50 |
| 1999-03-30 | 840 | 840 | 820 | 820 | 18,000 | 410 |
| 1999-03-29 | 830 | 834 | 810 | 820 | 27,000 | 410 |
| 1999-03-26 | 848 | 848 | 811 | 830 | 14,000 | 415 |
| 1999-03-25 | 806 | 811 | 806 | 811 | 7,000 | 405.50 |
| 1999-03-24 | 810 | 810 | 802 | 806 | 25,000 | 403 |
| 1999-03-23 | 827 | 830 | 810 | 810 | 32,000 | 405 |
| 1999-03-19 | 830 | 830 | 827 | 827 | 7,000 | 413.50 |
| 1999-03-18 | 848 | 848 | 801 | 801 | 42,000 | 400.50 |
| 1999-03-17 | 830 | 849 | 830 | 847 | 13,000 | 423.50 |
| 1999-03-16 | 850 | 850 | 830 | 830 | 22,000 | 415 |
| 1999-03-15 | 875 | 875 | 850 | 850 | 29,000 | 425 |
| 1999-03-12 | 865 | 865 | 835 | 835 | 26,000 | 417.50 |
| 1999-03-11 | 829 | 830 | 820 | 830 | 6,000 | 415 |
| 1999-03-10 | 815 | 815 | 800 | 810 | 54,000 | 405 |
| 1999-03-09 | 820 | 820 | 808 | 810 | 33,000 | 405 |
| 1999-03-08 | 824 | 824 | 815 | 820 | 25,000 | 410 |
| 1999-03-05 | 770 | 790 | 770 | 784 | 29,000 | 392 |
| 1999-03-04 | 778 | 778 | 775 | 778 | 28,000 | 389 |
| 1999-03-03 | 780 | 784 | 778 | 779 | 23,000 | 389.50 |
| 1999-03-02 | 782 | 782 | 778 | 779 | 53,000 | 389.50 |
| 1999-03-01 | 780 | 790 | 776 | 781 | 19,000 | 390.50 |
| 1999-02-26 | 780 | 783 | 776 | 778 | 43,000 | 389 |
| 1999-02-25 | 776 | 778 | 772 | 775 | 15,000 | 387.50 |
| 1999-02-24 | 780 | 780 | 770 | 775 | 15,000 | 387.50 |
| 1999-02-23 | 792 | 792 | 782 | 782 | 29,000 | 391 |
| 1999-02-22 | 790 | 790 | 780 | 786 | 14,000 | 393 |
| 1999-02-19 | 800 | 800 | 795 | 795 | 16,000 | 397.50 |
| 1999-02-18 | 800 | 805 | 795 | 795 | 39,000 | 397.50 |
| 1999-02-17 | 808 | 808 | 805 | 805 | 8,000 | 402.50 |
| 1999-02-16 | 808 | 808 | 805 | 808 | 9,000 | 404 |
| 1999-02-15 | 810 | 810 | 808 | 808 | 18,000 | 404 |
| 1999-02-12 | 805 | 812 | 800 | 809 | 50,000 | 404.50 |
| 1999-02-10 | 810 | 810 | 799 | 800 | 27,000 | 400 |
| 1999-02-09 | 816 | 820 | 810 | 810 | 11,000 | 405 |
| 1999-02-08 | 823 | 823 | 815 | 815 | 8,000 | 407.50 |
| 1999-02-05 | 820 | 820 | 817 | 820 | 18,000 | 410 |
| 1999-02-04 | 824 | 824 | 820 | 820 | 15,000 | 410 |
| 1999-02-03 | 836 | 836 | 825 | 825 | 2,000 | 412.50 |
| 1999-02-02 | 837 | 837 | 837 | 837 | 3,000 | 418.50 |
| 1999-02-01 | 838 | 838 | 837 | 837 | 17,000 | 418.50 |
| 1999-01-29 | 847 | 847 | 830 | 830 | 35,000 | 415 |
| 1999-01-28 | 844 | 844 | 840 | 840 | 9,000 | 420 |
| 1999-01-27 | 843 | 843 | 840 | 840 | 12,000 | 420 |
| 1999-01-26 | 844 | 845 | 840 | 840 | 31,000 | 420 |
| 1999-01-25 | 840 | 840 | 840 | 840 | 7,000 | 420 |
| 1999-01-22 | 846 | 846 | 840 | 846 | 4,000 | 423 |
| 1999-01-21 | 850 | 850 | 846 | 846 | 4,000 | 423 |
| 1999-01-20 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 1999-01-19 | 860 | 860 | 850 | 850 | 19,000 | 425 |
| 1999-01-18 | 885 | 885 | 869 | 869 | 16,000 | 434.50 |
| 1999-01-14 | 820 | 840 | 816 | 816 | 23,000 | 408 |
| 1999-01-13 | 849 | 849 | 809 | 820 | 19,000 | 410 |
| 1999-01-12 | 850 | 850 | 849 | 849 | 3,000 | 424.50 |
| 1999-01-11 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1999-01-08 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1999-01-07 | 860 | 890 | 860 | 890 | 9,000 | 445 |
| 1999-01-06 | 860 | 860 | 860 | 860 | 7,000 | 430 |
| 1999-01-05 | 875 | 875 | 860 | 860 | 8,000 | 430 |
| 1999-01-04 | 890 | 900 | 890 | 900 | 2,000 | 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
