7976 三菱鉛筆(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 758 | 765 | 735 | 735 | 26,000 | 367.50 |
| 2000-12-28 | 749 | 749 | 720 | 728 | 29,000 | 364 |
| 2000-12-27 | 743 | 745 | 740 | 740 | 31,000 | 370 |
| 2000-12-26 | 768 | 768 | 741 | 743 | 23,000 | 371.50 |
| 2000-12-25 | 776 | 777 | 759 | 767 | 12,000 | 383.50 |
| 2000-12-22 | 753 | 773 | 753 | 756 | 5,000 | 378 |
| 2000-12-21 | 741 | 760 | 741 | 750 | 15,000 | 375 |
| 2000-12-20 | 790 | 820 | 780 | 820 | 12,000 | 410 |
| 2000-12-19 | 801 | 801 | 790 | 800 | 11,000 | 400 |
| 2000-12-18 | 801 | 802 | 800 | 801 | 7,000 | 400.50 |
| 2000-12-15 | 840 | 840 | 806 | 806 | 24,000 | 403 |
| 2000-12-14 | 840 | 840 | 825 | 840 | 11,000 | 420 |
| 2000-12-12 | 840 | 841 | 840 | 840 | 4,000 | 420 |
| 2000-12-11 | 880 | 880 | 841 | 842 | 14,000 | 421 |
| 2000-12-08 | 840 | 840 | 840 | 840 | 20,000 | 420 |
| 2000-12-07 | 834 | 850 | 834 | 850 | 4,000 | 425 |
| 2000-12-06 | 850 | 850 | 834 | 834 | 14,000 | 417 |
| 2000-12-05 | 850 | 850 | 835 | 845 | 9,000 | 422.50 |
| 2000-12-04 | 840 | 845 | 840 | 845 | 10,000 | 422.50 |
| 2000-12-01 | 839 | 840 | 809 | 840 | 9,000 | 420 |
| 2000-11-30 | 798 | 844 | 798 | 840 | 21,000 | 420 |
| 2000-11-29 | 811 | 811 | 778 | 788 | 13,000 | 394 |
| 2000-11-28 | 824 | 824 | 812 | 812 | 11,000 | 406 |
| 2000-11-27 | 845 | 845 | 825 | 825 | 9,000 | 412.50 |
| 2000-11-24 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2000-11-22 | 835 | 846 | 835 | 845 | 12,000 | 422.50 |
| 2000-11-21 | 842 | 842 | 835 | 835 | 7,000 | 417.50 |
| 2000-11-20 | 844 | 845 | 840 | 842 | 16,000 | 421 |
| 2000-11-17 | 835 | 844 | 835 | 844 | 7,000 | 422 |
| 2000-11-16 | 860 | 860 | 842 | 848 | 33,000 | 424 |
| 2000-11-15 | 860 | 860 | 850 | 859 | 21,000 | 429.50 |
| 2000-11-14 | 846 | 846 | 830 | 830 | 6,000 | 415 |
| 2000-11-13 | 823 | 850 | 823 | 846 | 11,000 | 423 |
| 2000-11-10 | 831 | 831 | 830 | 831 | 3,000 | 415.50 |
| 2000-11-09 | 822 | 822 | 822 | 822 | 5,000 | 411 |
| 2000-11-08 | 831 | 849 | 830 | 849 | 8,000 | 424.50 |
| 2000-11-07 | 825 | 830 | 825 | 828 | 4,000 | 414 |
| 2000-11-06 | 823 | 855 | 823 | 855 | 17,000 | 427.50 |
| 2000-11-02 | 831 | 831 | 830 | 830 | 18,000 | 415 |
| 2000-11-01 | 817 | 821 | 817 | 821 | 14,000 | 410.50 |
| 2000-10-31 | 836 | 850 | 830 | 850 | 47,000 | 425 |
| 2000-10-30 | 816 | 816 | 816 | 816 | 17,000 | 408 |
| 2000-10-27 | 816 | 816 | 811 | 816 | 15,000 | 408 |
| 2000-10-26 | 819 | 846 | 819 | 846 | 14,000 | 423 |
| 2000-10-25 | 814 | 821 | 814 | 820 | 26,000 | 410 |
| 2000-10-24 | 820 | 820 | 815 | 815 | 3,000 | 407.50 |
| 2000-10-23 | 816 | 830 | 816 | 830 | 12,000 | 415 |
| 2000-10-20 | 801 | 816 | 801 | 816 | 5,000 | 408 |
| 2000-10-19 | 800 | 801 | 800 | 801 | 6,000 | 400.50 |
| 2000-10-18 | 846 | 846 | 827 | 827 | 10,000 | 413.50 |
| 2000-10-17 | 830 | 847 | 830 | 847 | 16,000 | 423.50 |
| 2000-10-16 | 850 | 851 | 831 | 851 | 43,000 | 425.50 |
| 2000-10-13 | 780 | 803 | 770 | 786 | 15,000 | 393 |
| 2000-10-12 | 807 | 815 | 807 | 810 | 26,000 | 405 |
| 2000-10-11 | 810 | 810 | 795 | 805 | 24,000 | 402.50 |
| 2000-10-10 | 825 | 825 | 808 | 808 | 33,000 | 404 |
| 2000-10-06 | 850 | 850 | 835 | 835 | 10,000 | 417.50 |
| 2000-10-05 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2000-10-04 | 850 | 854 | 850 | 854 | 2,000 | 427 |
| 2000-10-03 | 884 | 884 | 880 | 880 | 2,000 | 440 |
| 2000-10-02 | 888 | 888 | 838 | 884 | 7,000 | 442 |
| 2000-09-29 | 878 | 890 | 878 | 889 | 29,000 | 444.50 |
| 2000-09-28 | 845 | 868 | 845 | 868 | 7,000 | 434 |
| 2000-09-27 | 833 | 845 | 833 | 845 | 6,000 | 422.50 |
| 2000-09-26 | 875 | 875 | 835 | 835 | 10,000 | 417.50 |
| 2000-09-25 | 840 | 840 | 825 | 840 | 17,000 | 420 |
| 2000-09-22 | 850 | 850 | 841 | 850 | 9,000 | 425 |
| 2000-09-21 | 880 | 895 | 850 | 895 | 10,000 | 447.50 |
| 2000-09-20 | 871 | 885 | 871 | 880 | 14,000 | 440 |
| 2000-09-19 | 820 | 871 | 820 | 871 | 8,000 | 435.50 |
| 2000-09-18 | 895 | 895 | 828 | 828 | 13,000 | 414 |
| 2000-09-14 | 830 | 830 | 820 | 828 | 9,000 | 414 |
| 2000-09-13 | 848 | 848 | 840 | 840 | 2,000 | 420 |
| 2000-09-12 | 850 | 850 | 848 | 848 | 3,000 | 424 |
| 2000-09-11 | 897 | 897 | 884 | 884 | 5,000 | 442 |
| 2000-09-08 | 850 | 850 | 836 | 836 | 12,000 | 418 |
| 2000-09-07 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 2000-09-06 | 850 | 852 | 850 | 850 | 9,000 | 425 |
| 2000-09-05 | 850 | 851 | 850 | 851 | 2,000 | 425.50 |
| 2000-09-04 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 2000-09-01 | 869 | 869 | 850 | 860 | 6,000 | 430 |
| 2000-08-31 | 900 | 910 | 889 | 889 | 19,000 | 444.50 |
| 2000-08-30 | 864 | 864 | 864 | 864 | 2,000 | 432 |
| 2000-08-29 | 869 | 869 | 861 | 861 | 9,000 | 430.50 |
| 2000-08-28 | 910 | 910 | 889 | 889 | 11,000 | 444.50 |
| 2000-08-25 | 880 | 902 | 880 | 902 | 4,000 | 451 |
| 2000-08-24 | 870 | 920 | 870 | 920 | 57,000 | 460 |
| 2000-08-23 | 863 | 870 | 863 | 870 | 8,000 | 435 |
| 2000-08-22 | 850 | 863 | 850 | 863 | 17,000 | 431.50 |
| 2000-08-21 | 859 | 859 | 850 | 850 | 5,000 | 425 |
| 2000-08-18 | 852 | 867 | 852 | 867 | 14,000 | 433.50 |
| 2000-08-17 | 852 | 852 | 850 | 851 | 16,000 | 425.50 |
| 2000-08-16 | 873 | 873 | 862 | 862 | 4,000 | 431 |
| 2000-08-15 | 892 | 892 | 862 | 863 | 14,000 | 431.50 |
| 2000-08-14 | 880 | 880 | 866 | 866 | 3,000 | 433 |
| 2000-08-11 | 885 | 885 | 885 | 885 | 4,000 | 442.50 |
| 2000-08-10 | 888 | 888 | 885 | 885 | 6,000 | 442.50 |
| 2000-08-09 | 879 | 884 | 879 | 884 | 7,000 | 442 |
| 2000-08-08 | 880 | 880 | 850 | 879 | 3,000 | 439.50 |
| 2000-08-07 | 869 | 880 | 860 | 880 | 6,000 | 440 |
| 2000-08-04 | 835 | 880 | 835 | 860 | 23,000 | 430 |
| 2000-08-03 | 841 | 841 | 835 | 835 | 3,000 | 417.50 |
| 2000-08-02 | 859 | 859 | 840 | 841 | 7,000 | 420.50 |
| 2000-08-01 | 847 | 855 | 839 | 840 | 10,000 | 420 |
| 2000-07-31 | 849 | 870 | 830 | 847 | 70,000 | 423.50 |
| 2000-07-28 | 890 | 890 | 850 | 859 | 16,000 | 429.50 |
| 2000-07-27 | 878 | 894 | 878 | 890 | 15,000 | 445 |
| 2000-07-26 | 902 | 918 | 865 | 898 | 58,000 | 449 |
| 2000-07-25 | 860 | 862 | 860 | 862 | 10,000 | 431 |
| 2000-07-24 | 894 | 896 | 860 | 887 | 15,000 | 443.50 |
| 2000-07-21 | 899 | 904 | 892 | 904 | 15,000 | 452 |
| 2000-07-19 | 890 | 900 | 881 | 887 | 21,000 | 443.50 |
| 2000-07-18 | 911 | 911 | 895 | 895 | 8,000 | 447.50 |
| 2000-07-17 | 920 | 920 | 910 | 911 | 26,000 | 455.50 |
| 2000-07-14 | 913 | 913 | 890 | 893 | 46,000 | 446.50 |
| 2000-07-13 | 910 | 920 | 910 | 911 | 30,000 | 455.50 |
| 2000-07-12 | 931 | 931 | 915 | 916 | 21,000 | 458 |
| 2000-07-11 | 942 | 943 | 930 | 930 | 37,000 | 465 |
| 2000-07-10 | 946 | 946 | 941 | 941 | 15,000 | 470.50 |
| 2000-07-07 | 937 | 950 | 936 | 941 | 24,000 | 470.50 |
| 2000-07-06 | 970 | 970 | 945 | 967 | 19,000 | 483.50 |
| 2000-07-05 | 931 | 954 | 930 | 936 | 46,000 | 468 |
| 2000-07-04 | 980 | 980 | 930 | 931 | 66,000 | 465.50 |
| 2000-07-03 | 1,010 | 1,010 | 980 | 986 | 31,000 | 493 |
| 2000-06-30 | 990 | 1,050 | 990 | 1,010 | 94,000 | 505 |
| 2000-06-29 | 950 | 1,039 | 945 | 1,020 | 250,000 | 510 |
| 2000-06-28 | 950 | 950 | 940 | 941 | 36,000 | 470.50 |
| 2000-06-27 | 950 | 950 | 937 | 950 | 34,000 | 475 |
| 2000-06-26 | 949 | 950 | 931 | 950 | 49,000 | 475 |
| 2000-06-23 | 930 | 950 | 925 | 926 | 65,000 | 463 |
| 2000-06-22 | 973 | 988 | 950 | 950 | 122,000 | 475 |
| 2000-06-21 | 930 | 990 | 930 | 963 | 226,000 | 481.50 |
| 2000-06-20 | 925 | 934 | 920 | 920 | 152,000 | 460 |
| 2000-06-19 | 895 | 930 | 895 | 910 | 116,000 | 455 |
| 2000-06-16 | 859 | 911 | 855 | 890 | 214,000 | 445 |
| 2000-06-15 | 859 | 859 | 851 | 859 | 50,000 | 429.50 |
| 2000-06-14 | 865 | 870 | 840 | 850 | 88,000 | 425 |
| 2000-06-13 | 830 | 870 | 830 | 855 | 112,000 | 427.50 |
| 2000-06-12 | 814 | 835 | 814 | 834 | 79,000 | 417 |
| 2000-06-09 | 782 | 820 | 781 | 810 | 71,000 | 405 |
| 2000-06-08 | 772 | 780 | 772 | 780 | 2,000 | 390 |
| 2000-06-07 | 780 | 780 | 770 | 771 | 3,000 | 385.50 |
| 2000-06-06 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 2000-06-05 | 779 | 779 | 761 | 769 | 6,000 | 384.50 |
| 2000-06-02 | 781 | 789 | 781 | 783 | 12,000 | 391.50 |
| 2000-06-01 | 780 | 788 | 760 | 760 | 7,000 | 380 |
| 2000-05-31 | 780 | 780 | 780 | 780 | 23,000 | 390 |
| 2000-05-30 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2000-05-29 | 779 | 780 | 760 | 780 | 7,000 | 390 |
| 2000-05-26 | 779 | 779 | 751 | 752 | 9,000 | 376 |
| 2000-05-25 | 751 | 752 | 751 | 752 | 4,000 | 376 |
| 2000-05-24 | 768 | 770 | 768 | 770 | 2,000 | 385 |
| 2000-05-23 | 762 | 780 | 762 | 780 | 8,000 | 390 |
| 2000-05-22 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 2000-05-19 | 760 | 790 | 760 | 760 | 7,000 | 380 |
| 2000-05-18 | 780 | 780 | 760 | 760 | 3,000 | 380 |
| 2000-05-17 | 778 | 778 | 770 | 772 | 7,000 | 386 |
| 2000-05-16 | 780 | 780 | 771 | 771 | 7,000 | 385.50 |
| 2000-05-15 | 790 | 790 | 771 | 771 | 25,000 | 385.50 |
| 2000-05-12 | 759 | 769 | 759 | 769 | 5,000 | 384.50 |
| 2000-05-11 | 763 | 763 | 759 | 759 | 3,000 | 379.50 |
| 2000-05-10 | 760 | 763 | 740 | 763 | 33,000 | 381.50 |
| 2000-05-09 | 764 | 764 | 750 | 755 | 19,000 | 377.50 |
| 2000-05-08 | 762 | 764 | 762 | 764 | 5,000 | 382 |
| 2000-05-02 | 765 | 789 | 761 | 761 | 6,000 | 380.50 |
| 2000-05-01 | 794 | 794 | 789 | 789 | 12,000 | 394.50 |
| 2000-04-28 | 745 | 800 | 745 | 800 | 33,000 | 400 |
| 2000-04-27 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 2000-04-26 | 750 | 750 | 750 | 750 | 9,000 | 375 |
| 2000-04-25 | 742 | 750 | 742 | 750 | 5,000 | 375 |
| 2000-04-24 | 741 | 750 | 740 | 740 | 5,000 | 370 |
| 2000-04-21 | 745 | 749 | 741 | 741 | 6,000 | 370.50 |
| 2000-04-20 | 755 | 760 | 750 | 750 | 8,000 | 375 |
| 2000-04-19 | 746 | 760 | 746 | 760 | 7,000 | 380 |
| 2000-04-18 | 748 | 748 | 745 | 745 | 8,000 | 372.50 |
| 2000-04-17 | 769 | 769 | 730 | 747 | 28,000 | 373.50 |
| 2000-04-14 | 759 | 760 | 759 | 759 | 5,000 | 379.50 |
| 2000-04-13 | 749 | 755 | 749 | 755 | 7,000 | 377.50 |
| 2000-04-12 | 766 | 766 | 749 | 749 | 4,000 | 374.50 |
| 2000-04-11 | 756 | 756 | 756 | 756 | 4,000 | 378 |
| 2000-04-10 | 760 | 760 | 750 | 756 | 10,000 | 378 |
| 2000-04-07 | 761 | 761 | 760 | 760 | 7,000 | 380 |
| 2000-04-06 | 760 | 762 | 750 | 762 | 7,000 | 381 |
| 2000-04-05 | 760 | 763 | 760 | 760 | 9,000 | 380 |
| 2000-04-04 | 769 | 769 | 760 | 760 | 8,000 | 380 |
| 2000-04-03 | 762 | 762 | 762 | 762 | 7,000 | 381 |
| 2000-03-31 | 761 | 774 | 760 | 762 | 23,000 | 381 |
| 2000-03-30 | 740 | 750 | 739 | 741 | 13,000 | 370.50 |
| 2000-03-29 | 740 | 740 | 730 | 740 | 22,000 | 370 |
| 2000-03-28 | 750 | 750 | 720 | 720 | 20,000 | 360 |
| 2000-03-27 | 730 | 743 | 720 | 742 | 18,000 | 371 |
| 2000-03-24 | 725 | 725 | 711 | 711 | 24,000 | 355.50 |
| 2000-03-23 | 731 | 731 | 722 | 725 | 20,000 | 362.50 |
| 2000-03-22 | 742 | 742 | 730 | 730 | 15,000 | 365 |
| 2000-03-21 | 725 | 735 | 725 | 732 | 27,000 | 366 |
| 2000-03-17 | 730 | 730 | 720 | 721 | 6,000 | 360.50 |
| 2000-03-16 | 725 | 725 | 725 | 725 | 10,000 | 362.50 |
| 2000-03-15 | 716 | 720 | 715 | 720 | 31,000 | 360 |
| 2000-03-14 | 723 | 723 | 703 | 706 | 9,000 | 353 |
| 2000-03-13 | 725 | 725 | 724 | 724 | 2,000 | 362 |
| 2000-03-10 | 727 | 727 | 725 | 725 | 54,000 | 362.50 |
| 2000-03-09 | 715 | 715 | 707 | 707 | 3,000 | 353.50 |
| 2000-03-08 | 720 | 720 | 719 | 719 | 2,000 | 359.50 |
| 2000-03-07 | 720 | 720 | 719 | 720 | 5,000 | 360 |
| 2000-03-06 | 725 | 725 | 701 | 710 | 13,000 | 355 |
| 2000-03-03 | 745 | 745 | 725 | 725 | 6,000 | 362.50 |
| 2000-03-02 | 750 | 750 | 731 | 745 | 15,000 | 372.50 |
| 2000-03-01 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2000-02-29 | 753 | 780 | 753 | 774 | 28,000 | 387 |
| 2000-02-28 | 779 | 779 | 753 | 753 | 16,000 | 376.50 |
| 2000-02-25 | 739 | 739 | 731 | 737 | 11,000 | 368.50 |
| 2000-02-24 | 748 | 750 | 730 | 740 | 43,000 | 370 |
| 2000-02-23 | 675 | 700 | 674 | 691 | 12,000 | 345.50 |
| 2000-02-22 | 700 | 710 | 675 | 675 | 16,000 | 337.50 |
| 2000-02-21 | 700 | 701 | 698 | 698 | 6,000 | 349 |
| 2000-02-18 | 703 | 703 | 700 | 700 | 8,000 | 350 |
| 2000-02-17 | 714 | 714 | 705 | 705 | 7,000 | 352.50 |
| 2000-02-16 | 709 | 709 | 701 | 703 | 12,000 | 351.50 |
| 2000-02-15 | 750 | 750 | 714 | 714 | 18,000 | 357 |
| 2000-02-14 | 714 | 715 | 714 | 714 | 4,000 | 357 |
| 2000-02-10 | 745 | 745 | 744 | 744 | 48,000 | 372 |
| 2000-02-09 | 745 | 751 | 745 | 745 | 42,000 | 372.50 |
| 2000-02-08 | 740 | 752 | 730 | 746 | 47,000 | 373 |
| 2000-02-07 | 766 | 766 | 752 | 752 | 5,000 | 376 |
| 2000-02-04 | 769 | 773 | 765 | 766 | 13,000 | 383 |
| 2000-02-03 | 758 | 760 | 758 | 760 | 5,000 | 380 |
| 2000-02-02 | 751 | 764 | 751 | 758 | 14,000 | 379 |
| 2000-02-01 | 760 | 760 | 756 | 757 | 10,000 | 378.50 |
| 2000-01-31 | 756 | 784 | 756 | 760 | 32,000 | 380 |
| 2000-01-28 | 759 | 759 | 749 | 756 | 39,000 | 378 |
| 2000-01-27 | 745 | 748 | 741 | 748 | 20,000 | 374 |
| 2000-01-26 | 745 | 745 | 739 | 740 | 12,000 | 370 |
| 2000-01-25 | 745 | 745 | 742 | 742 | 22,000 | 371 |
| 2000-01-24 | 740 | 740 | 740 | 740 | 15,000 | 370 |
| 2000-01-21 | 745 | 745 | 740 | 740 | 3,000 | 370 |
| 2000-01-20 | 750 | 750 | 749 | 749 | 4,000 | 374.50 |
| 2000-01-19 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2000-01-18 | 770 | 770 | 750 | 750 | 24,000 | 375 |
| 2000-01-17 | 780 | 780 | 750 | 750 | 23,000 | 375 |
| 2000-01-14 | 760 | 760 | 740 | 750 | 11,000 | 375 |
| 2000-01-13 | 751 | 751 | 750 | 750 | 2,000 | 375 |
| 2000-01-12 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2000-01-11 | 800 | 800 | 750 | 750 | 4,000 | 375 |
| 2000-01-07 | 753 | 755 | 753 | 755 | 2,000 | 377.50 |
| 2000-01-06 | 752 | 755 | 751 | 755 | 4,000 | 377.50 |
| 2000-01-05 | 750 | 755 | 750 | 753 | 12,000 | 376.50 |
| 2000-01-04 | 750 | 750 | 750 | 750 | 3,000 | 375 |
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
