7976 三菱鉛筆(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2874476974476524,000382.50
2001-12-277367367107103,000355
2001-12-267507507367368,000368
2001-12-257337507337505,000375
2001-12-217637637587596,000379.50
2001-12-207437607437609,000380
2001-12-197437447437444,000372
2001-12-187547547547543,000377
2001-12-1776376376076015,000380
2001-12-1475276375276340,000381.50
2001-12-137557637527638,000381.50
2001-12-127377557377558,000377.50
2001-12-1175575574174118,000370.50
2001-12-107237257237253,000362.50
2001-12-077397397197192,000359.50
2001-12-067307397307397,000369.50
2001-12-057397397257308,000365
2001-12-047237237107106,000355
2001-12-0372272372272210,000361
2001-11-3074974972272215,000361
2001-11-297267297207299,000364.50
2001-11-287497497237266,000363
2001-11-2670872870872820,000364
2001-11-227257257157188,000359
2001-11-217287287117259,000362.50
2001-11-207407407287287,000364
2001-11-197487487437434,000371.50
2001-11-167467497467492,000374.50
2001-11-1575075074574618,000373
2001-11-147417507367379,000368.50
2001-11-137317317307313,000365.50
2001-11-127457457287286,000364
2001-11-097337357307356,000367.50
2001-11-087347347347342,000367
2001-11-077347597347393,000369.50
2001-11-067327367317315,000365.50
2001-11-057627627317316,000365.50
2001-11-0276376376076011,000380
2001-11-017797807637639,000381.50
2001-10-3177978077877923,000389.50
2001-10-307667667667665,000383
2001-10-297787787767762,000388
2001-10-2679779778278211,000391
2001-10-2579079478379214,000396
2001-10-2478079478079012,000395
2001-10-237707797707792,000389.50
2001-10-2274175074175010,000375
2001-10-197517517517511,000375.50
2001-10-187607607607604,000380
2001-10-177807817617616,000380.50
2001-10-168008008008005,000400
2001-10-1580080779880732,000403.50
2001-10-127707707707701,000385
2001-10-117787787637697,000384.50
2001-10-1078678677377313,000386.50
2001-10-097957957877874,000393.50
2001-10-058008007957965,000398
2001-10-0479179979079712,000398.50
2001-10-038008007907919,000395.50
2001-10-0276977076276217,000381
2001-10-0175375472574512,000372.50
2001-09-2871774271773339,000366.50
2001-09-2770770770670716,000353.50
2001-09-2671871870370316,000351.50
2001-09-2571771870070212,000351
2001-09-217297297017185,000359
2001-09-207447447137137,000356.50
2001-09-1970074869674810,000374
2001-09-187157157007002,000350
2001-09-1772072067067019,000335
2001-09-1472072472072019,000360
2001-09-1370170268068014,000340
2001-09-127307307017013,000350.50
2001-09-117297507297509,000375
2001-09-107507507387382,000369
2001-09-077307357307355,000367.50
2001-09-057477477397435,000371.50
2001-09-047387477387475,000373.50
2001-09-037607607517512,000375.50
2001-08-3178078276076021,000380
2001-08-307407507407475,000373.50
2001-08-297887897707707,000385
2001-08-2877079077079010,000395
2001-08-277997997787789,000389
2001-08-247707707587597,000379.50
2001-08-237567567567561,000378
2001-08-217547547547541,000377
2001-08-207667667547544,000377
2001-08-177607647567564,000378
2001-08-167907907907901,000395
2001-08-1578879078879014,000395
2001-08-147907917887883,000394
2001-08-137957957907904,000395
2001-08-107957957957953,000397.50
2001-08-097757757757752,000387.50
2001-08-087767767767761,000388
2001-08-077757757757753,000387.50
2001-08-067567807567805,000390
2001-08-038008007497495,000374.50
2001-08-027807927807927,000396
2001-08-017807857797796,000389.50
2001-07-3178078078078016,000390
2001-07-307357607357602,000380
2001-07-277607607427426,000371
2001-07-2677077075976017,000380
2001-07-257547547547544,000377
2001-07-2475275575075226,000376
2001-07-2375075274075016,000375
2001-07-197707757707758,000387.50
2001-07-187657657517555,000377.50
2001-07-177757757757751,000387.50
2001-07-1677577577577517,000387.50
2001-07-137857857807802,000390
2001-07-127797827797824,000391
2001-07-117797797797792,000389.50
2001-07-107907907647646,000382
2001-07-097527527517515,000375.50
2001-07-067907927907923,000396
2001-07-057907907837834,000391.50
2001-07-047917917907909,000395
2001-07-038258257927926,000396
2001-06-2982984082983422,000417
2001-06-288288308288307,000415
2001-06-278288288288282,000414
2001-06-2682082882082817,000414
2001-06-2579682079681916,000409.50
2001-06-228008007907955,000397.50
2001-06-2180581080080015,000400
2001-06-207807817807815,000390.50
2001-06-1878080078079411,000397
2001-06-1580080079579520,000397.50
2001-06-148008007998009,000400
2001-06-137907997907905,000395
2001-06-1280080079179115,000395.50
2001-06-1180080080080014,000400
2001-06-0877080577080555,000402.50
2001-06-078008007998009,000400
2001-06-067958087958004,000400
2001-06-058058058058051,000402.50
2001-06-047878077878009,000400
2001-06-018178178178172,000408.50
2001-05-3181582081582015,000410
2001-05-308168168148145,000407
2001-05-2981881881681616,000408
2001-05-2884484481681714,000408.50
2001-05-258158358158159,000407.50
2001-05-248258308158156,000407.50
2001-05-238308458308305,000415
2001-05-228408488408483,000424
2001-05-2185085084184811,000424
2001-05-1884084584084512,000422.50
2001-05-178448448448444,000422
2001-05-168358448358448,000422
2001-05-1584484583584521,000422.50
2001-05-148488488328328,000416
2001-05-118478498448497,000424.50
2001-05-108408508408496,000424.50
2001-05-098308358308354,000417.50
2001-05-0885085083083012,000415
2001-05-0783083083083011,000415
2001-05-028608608318518,000425.50
2001-05-018208418208418,000420.50
2001-04-2784486583083027,000415
2001-04-2683583582083516,000417.50
2001-04-2581082581081612,000408
2001-04-2480280980280911,000404.50
2001-04-2381983080180112,000400.50
2001-04-208308398068399,000419.50
2001-04-198558558498506,000425
2001-04-1883785683785616,000428
2001-04-178368378358374,000418.50
2001-04-1685885882882832,000414
2001-04-1381481881481811,000409
2001-04-128058138058126,000406
2001-04-118058108038039,000401.50
2001-04-1080081280080216,000401
2001-04-0980380880280811,000404
2001-04-0680981080280915,000404.50
2001-04-0580081079881012,000405
2001-04-0478679878279810,000399
2001-04-037877907867867,000393
2001-04-0279079078578918,000394.50
2001-03-3077481077477519,000387.50
2001-03-297697697537548,000377
2001-03-2877777777177512,000387.50
2001-03-2776078076076929,000384.50
2001-03-2673875973875021,000375
2001-03-2373273573273510,000367.50
2001-03-2276076073273225,000366
2001-03-2172576072576019,000380
2001-03-197307337307333,000366.50
2001-03-167217327217319,000365.50
2001-03-1574174172072022,000360
2001-03-147217317207319,000365.50
2001-03-137307407207207,000360
2001-03-127307337307308,000365
2001-03-0972173572173028,000365
2001-03-087197367197206,000360
2001-03-0772072171571511,000357.50
2001-03-0672572571571514,000357.50
2001-03-057287337257335,000366.50
2001-03-027307307257265,000363
2001-03-017507607307307,000365
2001-02-2873676073173127,000365.50
2001-02-2775475473673620,000368
2001-02-2675375373574517,000372.50
2001-02-237207347207344,000367
2001-02-2272072971571518,000357.50
2001-02-217217217217212,000360.50
2001-02-207287287287284,000364
2001-02-197267267157206,000360
2001-02-167287297277273,000363.50
2001-02-1571972871071124,000355.50
2001-02-1471071570571013,000355
2001-02-1371273070271025,000355
2001-02-0971071570270222,000351
2001-02-0871573571471516,000357.50
2001-02-0771872071571510,000357.50
2001-02-0671872071771714,000358.50
2001-02-0572472471871819,000359
2001-02-0273573572372323,000361.50
2001-02-0173073572073523,000367.50
2001-01-3174877274874921,000374.50
2001-01-3073173172072044,000360
2001-01-297407407387386,000369
2001-01-2676776774474427,000372
2001-01-257707707577576,000378.50
2001-01-247597607597604,000380
2001-01-237607607607604,000380
2001-01-2278078075075010,000375
2001-01-198008008008002,000400
2001-01-187958007758009,000400
2001-01-177857857857852,000392.50
2001-01-168008007987983,000399
2001-01-1580180179079623,000398
2001-01-1275077075077023,000385
2001-01-1175576075075015,000375
2001-01-1074975574975512,000377.50
2001-01-097447507447448,000372
2001-01-0574474474174114,000370.50
2001-01-047357427357425,000371

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