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
2000-12-2975876573573526,000367.50
2000-12-2874974972072829,000364
2000-12-2774374574074031,000370
2000-12-2676876874174323,000371.50
2000-12-2577677775976712,000383.50
2000-12-227537737537565,000378
2000-12-2174176074175015,000375
2000-12-2079082078082012,000410
2000-12-1980180179080011,000400
2000-12-188018028008017,000400.50
2000-12-1584084080680624,000403
2000-12-1484084082584011,000420
2000-12-128408418408404,000420
2000-12-1188088084184214,000421
2000-12-0884084084084020,000420
2000-12-078348508348504,000425
2000-12-0685085083483414,000417
2000-12-058508508358459,000422.50
2000-12-0484084584084510,000422.50
2000-12-018398408098409,000420
2000-11-3079884479884021,000420
2000-11-2981181177878813,000394
2000-11-2882482481281211,000406
2000-11-278458458258259,000412.50
2000-11-248408408408401,000420
2000-11-2283584683584512,000422.50
2000-11-218428428358357,000417.50
2000-11-2084484584084216,000421
2000-11-178358448358447,000422
2000-11-1686086084284833,000424
2000-11-1586086085085921,000429.50
2000-11-148468468308306,000415
2000-11-1382385082384611,000423
2000-11-108318318308313,000415.50
2000-11-098228228228225,000411
2000-11-088318498308498,000424.50
2000-11-078258308258284,000414
2000-11-0682385582385517,000427.50
2000-11-0283183183083018,000415
2000-11-0181782181782114,000410.50
2000-10-3183685083085047,000425
2000-10-3081681681681617,000408
2000-10-2781681681181615,000408
2000-10-2681984681984614,000423
2000-10-2581482181482026,000410
2000-10-248208208158153,000407.50
2000-10-2381683081683012,000415
2000-10-208018168018165,000408
2000-10-198008018008016,000400.50
2000-10-1884684682782710,000413.50
2000-10-1783084783084716,000423.50
2000-10-1685085183185143,000425.50
2000-10-1378080377078615,000393
2000-10-1280781580781026,000405
2000-10-1181081079580524,000402.50
2000-10-1082582580880833,000404
2000-10-0685085083583510,000417.50
2000-10-058508508508502,000425
2000-10-048508548508542,000427
2000-10-038848848808802,000440
2000-10-028888888388847,000442
2000-09-2987889087888929,000444.50
2000-09-288458688458687,000434
2000-09-278338458338456,000422.50
2000-09-2687587583583510,000417.50
2000-09-2584084082584017,000420
2000-09-228508508418509,000425
2000-09-2188089585089510,000447.50
2000-09-2087188587188014,000440
2000-09-198208718208718,000435.50
2000-09-1889589582882813,000414
2000-09-148308308208289,000414
2000-09-138488488408402,000420
2000-09-128508508488483,000424
2000-09-118978978848845,000442
2000-09-0885085083683612,000418
2000-09-078508508508505,000425
2000-09-068508528508509,000425
2000-09-058508518508512,000425.50
2000-09-048608608608603,000430
2000-09-018698698508606,000430
2000-08-3190091088988919,000444.50
2000-08-308648648648642,000432
2000-08-298698698618619,000430.50
2000-08-2891091088988911,000444.50
2000-08-258809028809024,000451
2000-08-2487092087092057,000460
2000-08-238638708638708,000435
2000-08-2285086385086317,000431.50
2000-08-218598598508505,000425
2000-08-1885286785286714,000433.50
2000-08-1785285285085116,000425.50
2000-08-168738738628624,000431
2000-08-1589289286286314,000431.50
2000-08-148808808668663,000433
2000-08-118858858858854,000442.50
2000-08-108888888858856,000442.50
2000-08-098798848798847,000442
2000-08-088808808508793,000439.50
2000-08-078698808608806,000440
2000-08-0483588083586023,000430
2000-08-038418418358353,000417.50
2000-08-028598598408417,000420.50
2000-08-0184785583984010,000420
2000-07-3184987083084770,000423.50
2000-07-2889089085085916,000429.50
2000-07-2787889487889015,000445
2000-07-2690291886589858,000449
2000-07-2586086286086210,000431
2000-07-2489489686088715,000443.50
2000-07-2189990489290415,000452
2000-07-1989090088188721,000443.50
2000-07-189119118958958,000447.50
2000-07-1792092091091126,000455.50
2000-07-1491391389089346,000446.50
2000-07-1391092091091130,000455.50
2000-07-1293193191591621,000458
2000-07-1194294393093037,000465
2000-07-1094694694194115,000470.50
2000-07-0793795093694124,000470.50
2000-07-0697097094596719,000483.50
2000-07-0593195493093646,000468
2000-07-0498098093093166,000465.50
2000-07-031,0101,01098098631,000493
2000-06-309901,0509901,01094,000505
2000-06-299501,0399451,020250,000510
2000-06-2895095094094136,000470.50
2000-06-2795095093795034,000475
2000-06-2694995093195049,000475
2000-06-2393095092592665,000463
2000-06-22973988950950122,000475
2000-06-21930990930963226,000481.50
2000-06-20925934920920152,000460
2000-06-19895930895910116,000455
2000-06-16859911855890214,000445
2000-06-1585985985185950,000429.50
2000-06-1486587084085088,000425
2000-06-13830870830855112,000427.50
2000-06-1281483581483479,000417
2000-06-0978282078181071,000405
2000-06-087727807727802,000390
2000-06-077807807707713,000385.50
2000-06-067707707707703,000385
2000-06-057797797617696,000384.50
2000-06-0278178978178312,000391.50
2000-06-017807887607607,000380
2000-05-3178078078078023,000390
2000-05-307807807807801,000390
2000-05-297797807607807,000390
2000-05-267797797517529,000376
2000-05-257517527517524,000376
2000-05-247687707687702,000385
2000-05-237627807627808,000390
2000-05-227607607607604,000380
2000-05-197607907607607,000380
2000-05-187807807607603,000380
2000-05-177787787707727,000386
2000-05-167807807717717,000385.50
2000-05-1579079077177125,000385.50
2000-05-127597697597695,000384.50
2000-05-117637637597593,000379.50
2000-05-1076076374076333,000381.50
2000-05-0976476475075519,000377.50
2000-05-087627647627645,000382
2000-05-027657897617616,000380.50
2000-05-0179479478978912,000394.50
2000-04-2874580074580033,000400
2000-04-277357357357351,000367.50
2000-04-267507507507509,000375
2000-04-257427507427505,000375
2000-04-247417507407405,000370
2000-04-217457497417416,000370.50
2000-04-207557607507508,000375
2000-04-197467607467607,000380
2000-04-187487487457458,000372.50
2000-04-1776976973074728,000373.50
2000-04-147597607597595,000379.50
2000-04-137497557497557,000377.50
2000-04-127667667497494,000374.50
2000-04-117567567567564,000378
2000-04-1076076075075610,000378
2000-04-077617617607607,000380
2000-04-067607627507627,000381
2000-04-057607637607609,000380
2000-04-047697697607608,000380
2000-04-037627627627627,000381
2000-03-3176177476076223,000381
2000-03-3074075073974113,000370.50
2000-03-2974074073074022,000370
2000-03-2875075072072020,000360
2000-03-2773074372074218,000371
2000-03-2472572571171124,000355.50
2000-03-2373173172272520,000362.50
2000-03-2274274273073015,000365
2000-03-2172573572573227,000366
2000-03-177307307207216,000360.50
2000-03-1672572572572510,000362.50
2000-03-1571672071572031,000360
2000-03-147237237037069,000353
2000-03-137257257247242,000362
2000-03-1072772772572554,000362.50
2000-03-097157157077073,000353.50
2000-03-087207207197192,000359.50
2000-03-077207207197205,000360
2000-03-0672572570171013,000355
2000-03-037457457257256,000362.50
2000-03-0275075073174515,000372.50
2000-03-017507507507503,000375
2000-02-2975378075377428,000387
2000-02-2877977975375316,000376.50
2000-02-2573973973173711,000368.50
2000-02-2474875073074043,000370
2000-02-2367570067469112,000345.50
2000-02-2270071067567516,000337.50
2000-02-217007016986986,000349
2000-02-187037037007008,000350
2000-02-177147147057057,000352.50
2000-02-1670970970170312,000351.50
2000-02-1575075071471418,000357
2000-02-147147157147144,000357
2000-02-1074574574474448,000372
2000-02-0974575174574542,000372.50
2000-02-0874075273074647,000373
2000-02-077667667527525,000376
2000-02-0476977376576613,000383
2000-02-037587607587605,000380
2000-02-0275176475175814,000379
2000-02-0176076075675710,000378.50
2000-01-3175678475676032,000380
2000-01-2875975974975639,000378
2000-01-2774574874174820,000374
2000-01-2674574573974012,000370
2000-01-2574574574274222,000371
2000-01-2474074074074015,000370
2000-01-217457457407403,000370
2000-01-207507507497494,000374.50
2000-01-197507507507503,000375
2000-01-1877077075075024,000375
2000-01-1778078075075023,000375
2000-01-1476076074075011,000375
2000-01-137517517507502,000375
2000-01-127807807807802,000390
2000-01-118008007507504,000375
2000-01-077537557537552,000377.50
2000-01-067527557517554,000377.50
2000-01-0575075575075312,000376.50
2000-01-047507507507503,000375

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