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