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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 744 | 769 | 744 | 765 | 24,000 | 382.50 |
| 2001-12-27 | 736 | 736 | 710 | 710 | 3,000 | 355 |
| 2001-12-26 | 750 | 750 | 736 | 736 | 8,000 | 368 |
| 2001-12-25 | 733 | 750 | 733 | 750 | 5,000 | 375 |
| 2001-12-21 | 763 | 763 | 758 | 759 | 6,000 | 379.50 |
| 2001-12-20 | 743 | 760 | 743 | 760 | 9,000 | 380 |
| 2001-12-19 | 743 | 744 | 743 | 744 | 4,000 | 372 |
| 2001-12-18 | 754 | 754 | 754 | 754 | 3,000 | 377 |
| 2001-12-17 | 763 | 763 | 760 | 760 | 15,000 | 380 |
| 2001-12-14 | 752 | 763 | 752 | 763 | 40,000 | 381.50 |
| 2001-12-13 | 755 | 763 | 752 | 763 | 8,000 | 381.50 |
| 2001-12-12 | 737 | 755 | 737 | 755 | 8,000 | 377.50 |
| 2001-12-11 | 755 | 755 | 741 | 741 | 18,000 | 370.50 |
| 2001-12-10 | 723 | 725 | 723 | 725 | 3,000 | 362.50 |
| 2001-12-07 | 739 | 739 | 719 | 719 | 2,000 | 359.50 |
| 2001-12-06 | 730 | 739 | 730 | 739 | 7,000 | 369.50 |
| 2001-12-05 | 739 | 739 | 725 | 730 | 8,000 | 365 |
| 2001-12-04 | 723 | 723 | 710 | 710 | 6,000 | 355 |
| 2001-12-03 | 722 | 723 | 722 | 722 | 10,000 | 361 |
| 2001-11-30 | 749 | 749 | 722 | 722 | 15,000 | 361 |
| 2001-11-29 | 726 | 729 | 720 | 729 | 9,000 | 364.50 |
| 2001-11-28 | 749 | 749 | 723 | 726 | 6,000 | 363 |
| 2001-11-26 | 708 | 728 | 708 | 728 | 20,000 | 364 |
| 2001-11-22 | 725 | 725 | 715 | 718 | 8,000 | 359 |
| 2001-11-21 | 728 | 728 | 711 | 725 | 9,000 | 362.50 |
| 2001-11-20 | 740 | 740 | 728 | 728 | 7,000 | 364 |
| 2001-11-19 | 748 | 748 | 743 | 743 | 4,000 | 371.50 |
| 2001-11-16 | 746 | 749 | 746 | 749 | 2,000 | 374.50 |
| 2001-11-15 | 750 | 750 | 745 | 746 | 18,000 | 373 |
| 2001-11-14 | 741 | 750 | 736 | 737 | 9,000 | 368.50 |
| 2001-11-13 | 731 | 731 | 730 | 731 | 3,000 | 365.50 |
| 2001-11-12 | 745 | 745 | 728 | 728 | 6,000 | 364 |
| 2001-11-09 | 733 | 735 | 730 | 735 | 6,000 | 367.50 |
| 2001-11-08 | 734 | 734 | 734 | 734 | 2,000 | 367 |
| 2001-11-07 | 734 | 759 | 734 | 739 | 3,000 | 369.50 |
| 2001-11-06 | 732 | 736 | 731 | 731 | 5,000 | 365.50 |
| 2001-11-05 | 762 | 762 | 731 | 731 | 6,000 | 365.50 |
| 2001-11-02 | 763 | 763 | 760 | 760 | 11,000 | 380 |
| 2001-11-01 | 779 | 780 | 763 | 763 | 9,000 | 381.50 |
| 2001-10-31 | 779 | 780 | 778 | 779 | 23,000 | 389.50 |
| 2001-10-30 | 766 | 766 | 766 | 766 | 5,000 | 383 |
| 2001-10-29 | 778 | 778 | 776 | 776 | 2,000 | 388 |
| 2001-10-26 | 797 | 797 | 782 | 782 | 11,000 | 391 |
| 2001-10-25 | 790 | 794 | 783 | 792 | 14,000 | 396 |
| 2001-10-24 | 780 | 794 | 780 | 790 | 12,000 | 395 |
| 2001-10-23 | 770 | 779 | 770 | 779 | 2,000 | 389.50 |
| 2001-10-22 | 741 | 750 | 741 | 750 | 10,000 | 375 |
| 2001-10-19 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 2001-10-18 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 2001-10-17 | 780 | 781 | 761 | 761 | 6,000 | 380.50 |
| 2001-10-16 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 2001-10-15 | 800 | 807 | 798 | 807 | 32,000 | 403.50 |
| 2001-10-12 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2001-10-11 | 778 | 778 | 763 | 769 | 7,000 | 384.50 |
| 2001-10-10 | 786 | 786 | 773 | 773 | 13,000 | 386.50 |
| 2001-10-09 | 795 | 795 | 787 | 787 | 4,000 | 393.50 |
| 2001-10-05 | 800 | 800 | 795 | 796 | 5,000 | 398 |
| 2001-10-04 | 791 | 799 | 790 | 797 | 12,000 | 398.50 |
| 2001-10-03 | 800 | 800 | 790 | 791 | 9,000 | 395.50 |
| 2001-10-02 | 769 | 770 | 762 | 762 | 17,000 | 381 |
| 2001-10-01 | 753 | 754 | 725 | 745 | 12,000 | 372.50 |
| 2001-09-28 | 717 | 742 | 717 | 733 | 39,000 | 366.50 |
| 2001-09-27 | 707 | 707 | 706 | 707 | 16,000 | 353.50 |
| 2001-09-26 | 718 | 718 | 703 | 703 | 16,000 | 351.50 |
| 2001-09-25 | 717 | 718 | 700 | 702 | 12,000 | 351 |
| 2001-09-21 | 729 | 729 | 701 | 718 | 5,000 | 359 |
| 2001-09-20 | 744 | 744 | 713 | 713 | 7,000 | 356.50 |
| 2001-09-19 | 700 | 748 | 696 | 748 | 10,000 | 374 |
| 2001-09-18 | 715 | 715 | 700 | 700 | 2,000 | 350 |
| 2001-09-17 | 720 | 720 | 670 | 670 | 19,000 | 335 |
| 2001-09-14 | 720 | 724 | 720 | 720 | 19,000 | 360 |
| 2001-09-13 | 701 | 702 | 680 | 680 | 14,000 | 340 |
| 2001-09-12 | 730 | 730 | 701 | 701 | 3,000 | 350.50 |
| 2001-09-11 | 729 | 750 | 729 | 750 | 9,000 | 375 |
| 2001-09-10 | 750 | 750 | 738 | 738 | 2,000 | 369 |
| 2001-09-07 | 730 | 735 | 730 | 735 | 5,000 | 367.50 |
| 2001-09-05 | 747 | 747 | 739 | 743 | 5,000 | 371.50 |
| 2001-09-04 | 738 | 747 | 738 | 747 | 5,000 | 373.50 |
| 2001-09-03 | 760 | 760 | 751 | 751 | 2,000 | 375.50 |
| 2001-08-31 | 780 | 782 | 760 | 760 | 21,000 | 380 |
| 2001-08-30 | 740 | 750 | 740 | 747 | 5,000 | 373.50 |
| 2001-08-29 | 788 | 789 | 770 | 770 | 7,000 | 385 |
| 2001-08-28 | 770 | 790 | 770 | 790 | 10,000 | 395 |
| 2001-08-27 | 799 | 799 | 778 | 778 | 9,000 | 389 |
| 2001-08-24 | 770 | 770 | 758 | 759 | 7,000 | 379.50 |
| 2001-08-23 | 756 | 756 | 756 | 756 | 1,000 | 378 |
| 2001-08-21 | 754 | 754 | 754 | 754 | 1,000 | 377 |
| 2001-08-20 | 766 | 766 | 754 | 754 | 4,000 | 377 |
| 2001-08-17 | 760 | 764 | 756 | 756 | 4,000 | 378 |
| 2001-08-16 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2001-08-15 | 788 | 790 | 788 | 790 | 14,000 | 395 |
| 2001-08-14 | 790 | 791 | 788 | 788 | 3,000 | 394 |
| 2001-08-13 | 795 | 795 | 790 | 790 | 4,000 | 395 |
| 2001-08-10 | 795 | 795 | 795 | 795 | 3,000 | 397.50 |
| 2001-08-09 | 775 | 775 | 775 | 775 | 2,000 | 387.50 |
| 2001-08-08 | 776 | 776 | 776 | 776 | 1,000 | 388 |
| 2001-08-07 | 775 | 775 | 775 | 775 | 3,000 | 387.50 |
| 2001-08-06 | 756 | 780 | 756 | 780 | 5,000 | 390 |
| 2001-08-03 | 800 | 800 | 749 | 749 | 5,000 | 374.50 |
| 2001-08-02 | 780 | 792 | 780 | 792 | 7,000 | 396 |
| 2001-08-01 | 780 | 785 | 779 | 779 | 6,000 | 389.50 |
| 2001-07-31 | 780 | 780 | 780 | 780 | 16,000 | 390 |
| 2001-07-30 | 735 | 760 | 735 | 760 | 2,000 | 380 |
| 2001-07-27 | 760 | 760 | 742 | 742 | 6,000 | 371 |
| 2001-07-26 | 770 | 770 | 759 | 760 | 17,000 | 380 |
| 2001-07-25 | 754 | 754 | 754 | 754 | 4,000 | 377 |
| 2001-07-24 | 752 | 755 | 750 | 752 | 26,000 | 376 |
| 2001-07-23 | 750 | 752 | 740 | 750 | 16,000 | 375 |
| 2001-07-19 | 770 | 775 | 770 | 775 | 8,000 | 387.50 |
| 2001-07-18 | 765 | 765 | 751 | 755 | 5,000 | 377.50 |
| 2001-07-17 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 2001-07-16 | 775 | 775 | 775 | 775 | 17,000 | 387.50 |
| 2001-07-13 | 785 | 785 | 780 | 780 | 2,000 | 390 |
| 2001-07-12 | 779 | 782 | 779 | 782 | 4,000 | 391 |
| 2001-07-11 | 779 | 779 | 779 | 779 | 2,000 | 389.50 |
| 2001-07-10 | 790 | 790 | 764 | 764 | 6,000 | 382 |
| 2001-07-09 | 752 | 752 | 751 | 751 | 5,000 | 375.50 |
| 2001-07-06 | 790 | 792 | 790 | 792 | 3,000 | 396 |
| 2001-07-05 | 790 | 790 | 783 | 783 | 4,000 | 391.50 |
| 2001-07-04 | 791 | 791 | 790 | 790 | 9,000 | 395 |
| 2001-07-03 | 825 | 825 | 792 | 792 | 6,000 | 396 |
| 2001-06-29 | 829 | 840 | 829 | 834 | 22,000 | 417 |
| 2001-06-28 | 828 | 830 | 828 | 830 | 7,000 | 415 |
| 2001-06-27 | 828 | 828 | 828 | 828 | 2,000 | 414 |
| 2001-06-26 | 820 | 828 | 820 | 828 | 17,000 | 414 |
| 2001-06-25 | 796 | 820 | 796 | 819 | 16,000 | 409.50 |
| 2001-06-22 | 800 | 800 | 790 | 795 | 5,000 | 397.50 |
| 2001-06-21 | 805 | 810 | 800 | 800 | 15,000 | 400 |
| 2001-06-20 | 780 | 781 | 780 | 781 | 5,000 | 390.50 |
| 2001-06-18 | 780 | 800 | 780 | 794 | 11,000 | 397 |
| 2001-06-15 | 800 | 800 | 795 | 795 | 20,000 | 397.50 |
| 2001-06-14 | 800 | 800 | 799 | 800 | 9,000 | 400 |
| 2001-06-13 | 790 | 799 | 790 | 790 | 5,000 | 395 |
| 2001-06-12 | 800 | 800 | 791 | 791 | 15,000 | 395.50 |
| 2001-06-11 | 800 | 800 | 800 | 800 | 14,000 | 400 |
| 2001-06-08 | 770 | 805 | 770 | 805 | 55,000 | 402.50 |
| 2001-06-07 | 800 | 800 | 799 | 800 | 9,000 | 400 |
| 2001-06-06 | 795 | 808 | 795 | 800 | 4,000 | 400 |
| 2001-06-05 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2001-06-04 | 787 | 807 | 787 | 800 | 9,000 | 400 |
| 2001-06-01 | 817 | 817 | 817 | 817 | 2,000 | 408.50 |
| 2001-05-31 | 815 | 820 | 815 | 820 | 15,000 | 410 |
| 2001-05-30 | 816 | 816 | 814 | 814 | 5,000 | 407 |
| 2001-05-29 | 818 | 818 | 816 | 816 | 16,000 | 408 |
| 2001-05-28 | 844 | 844 | 816 | 817 | 14,000 | 408.50 |
| 2001-05-25 | 815 | 835 | 815 | 815 | 9,000 | 407.50 |
| 2001-05-24 | 825 | 830 | 815 | 815 | 6,000 | 407.50 |
| 2001-05-23 | 830 | 845 | 830 | 830 | 5,000 | 415 |
| 2001-05-22 | 840 | 848 | 840 | 848 | 3,000 | 424 |
| 2001-05-21 | 850 | 850 | 841 | 848 | 11,000 | 424 |
| 2001-05-18 | 840 | 845 | 840 | 845 | 12,000 | 422.50 |
| 2001-05-17 | 844 | 844 | 844 | 844 | 4,000 | 422 |
| 2001-05-16 | 835 | 844 | 835 | 844 | 8,000 | 422 |
| 2001-05-15 | 844 | 845 | 835 | 845 | 21,000 | 422.50 |
| 2001-05-14 | 848 | 848 | 832 | 832 | 8,000 | 416 |
| 2001-05-11 | 847 | 849 | 844 | 849 | 7,000 | 424.50 |
| 2001-05-10 | 840 | 850 | 840 | 849 | 6,000 | 424.50 |
| 2001-05-09 | 830 | 835 | 830 | 835 | 4,000 | 417.50 |
| 2001-05-08 | 850 | 850 | 830 | 830 | 12,000 | 415 |
| 2001-05-07 | 830 | 830 | 830 | 830 | 11,000 | 415 |
| 2001-05-02 | 860 | 860 | 831 | 851 | 8,000 | 425.50 |
| 2001-05-01 | 820 | 841 | 820 | 841 | 8,000 | 420.50 |
| 2001-04-27 | 844 | 865 | 830 | 830 | 27,000 | 415 |
| 2001-04-26 | 835 | 835 | 820 | 835 | 16,000 | 417.50 |
| 2001-04-25 | 810 | 825 | 810 | 816 | 12,000 | 408 |
| 2001-04-24 | 802 | 809 | 802 | 809 | 11,000 | 404.50 |
| 2001-04-23 | 819 | 830 | 801 | 801 | 12,000 | 400.50 |
| 2001-04-20 | 830 | 839 | 806 | 839 | 9,000 | 419.50 |
| 2001-04-19 | 855 | 855 | 849 | 850 | 6,000 | 425 |
| 2001-04-18 | 837 | 856 | 837 | 856 | 16,000 | 428 |
| 2001-04-17 | 836 | 837 | 835 | 837 | 4,000 | 418.50 |
| 2001-04-16 | 858 | 858 | 828 | 828 | 32,000 | 414 |
| 2001-04-13 | 814 | 818 | 814 | 818 | 11,000 | 409 |
| 2001-04-12 | 805 | 813 | 805 | 812 | 6,000 | 406 |
| 2001-04-11 | 805 | 810 | 803 | 803 | 9,000 | 401.50 |
| 2001-04-10 | 800 | 812 | 800 | 802 | 16,000 | 401 |
| 2001-04-09 | 803 | 808 | 802 | 808 | 11,000 | 404 |
| 2001-04-06 | 809 | 810 | 802 | 809 | 15,000 | 404.50 |
| 2001-04-05 | 800 | 810 | 798 | 810 | 12,000 | 405 |
| 2001-04-04 | 786 | 798 | 782 | 798 | 10,000 | 399 |
| 2001-04-03 | 787 | 790 | 786 | 786 | 7,000 | 393 |
| 2001-04-02 | 790 | 790 | 785 | 789 | 18,000 | 394.50 |
| 2001-03-30 | 774 | 810 | 774 | 775 | 19,000 | 387.50 |
| 2001-03-29 | 769 | 769 | 753 | 754 | 8,000 | 377 |
| 2001-03-28 | 777 | 777 | 771 | 775 | 12,000 | 387.50 |
| 2001-03-27 | 760 | 780 | 760 | 769 | 29,000 | 384.50 |
| 2001-03-26 | 738 | 759 | 738 | 750 | 21,000 | 375 |
| 2001-03-23 | 732 | 735 | 732 | 735 | 10,000 | 367.50 |
| 2001-03-22 | 760 | 760 | 732 | 732 | 25,000 | 366 |
| 2001-03-21 | 725 | 760 | 725 | 760 | 19,000 | 380 |
| 2001-03-19 | 730 | 733 | 730 | 733 | 3,000 | 366.50 |
| 2001-03-16 | 721 | 732 | 721 | 731 | 9,000 | 365.50 |
| 2001-03-15 | 741 | 741 | 720 | 720 | 22,000 | 360 |
| 2001-03-14 | 721 | 731 | 720 | 731 | 9,000 | 365.50 |
| 2001-03-13 | 730 | 740 | 720 | 720 | 7,000 | 360 |
| 2001-03-12 | 730 | 733 | 730 | 730 | 8,000 | 365 |
| 2001-03-09 | 721 | 735 | 721 | 730 | 28,000 | 365 |
| 2001-03-08 | 719 | 736 | 719 | 720 | 6,000 | 360 |
| 2001-03-07 | 720 | 721 | 715 | 715 | 11,000 | 357.50 |
| 2001-03-06 | 725 | 725 | 715 | 715 | 14,000 | 357.50 |
| 2001-03-05 | 728 | 733 | 725 | 733 | 5,000 | 366.50 |
| 2001-03-02 | 730 | 730 | 725 | 726 | 5,000 | 363 |
| 2001-03-01 | 750 | 760 | 730 | 730 | 7,000 | 365 |
| 2001-02-28 | 736 | 760 | 731 | 731 | 27,000 | 365.50 |
| 2001-02-27 | 754 | 754 | 736 | 736 | 20,000 | 368 |
| 2001-02-26 | 753 | 753 | 735 | 745 | 17,000 | 372.50 |
| 2001-02-23 | 720 | 734 | 720 | 734 | 4,000 | 367 |
| 2001-02-22 | 720 | 729 | 715 | 715 | 18,000 | 357.50 |
| 2001-02-21 | 721 | 721 | 721 | 721 | 2,000 | 360.50 |
| 2001-02-20 | 728 | 728 | 728 | 728 | 4,000 | 364 |
| 2001-02-19 | 726 | 726 | 715 | 720 | 6,000 | 360 |
| 2001-02-16 | 728 | 729 | 727 | 727 | 3,000 | 363.50 |
| 2001-02-15 | 719 | 728 | 710 | 711 | 24,000 | 355.50 |
| 2001-02-14 | 710 | 715 | 705 | 710 | 13,000 | 355 |
| 2001-02-13 | 712 | 730 | 702 | 710 | 25,000 | 355 |
| 2001-02-09 | 710 | 715 | 702 | 702 | 22,000 | 351 |
| 2001-02-08 | 715 | 735 | 714 | 715 | 16,000 | 357.50 |
| 2001-02-07 | 718 | 720 | 715 | 715 | 10,000 | 357.50 |
| 2001-02-06 | 718 | 720 | 717 | 717 | 14,000 | 358.50 |
| 2001-02-05 | 724 | 724 | 718 | 718 | 19,000 | 359 |
| 2001-02-02 | 735 | 735 | 723 | 723 | 23,000 | 361.50 |
| 2001-02-01 | 730 | 735 | 720 | 735 | 23,000 | 367.50 |
| 2001-01-31 | 748 | 772 | 748 | 749 | 21,000 | 374.50 |
| 2001-01-30 | 731 | 731 | 720 | 720 | 44,000 | 360 |
| 2001-01-29 | 740 | 740 | 738 | 738 | 6,000 | 369 |
| 2001-01-26 | 767 | 767 | 744 | 744 | 27,000 | 372 |
| 2001-01-25 | 770 | 770 | 757 | 757 | 6,000 | 378.50 |
| 2001-01-24 | 759 | 760 | 759 | 760 | 4,000 | 380 |
| 2001-01-23 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 2001-01-22 | 780 | 780 | 750 | 750 | 10,000 | 375 |
| 2001-01-19 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2001-01-18 | 795 | 800 | 775 | 800 | 9,000 | 400 |
| 2001-01-17 | 785 | 785 | 785 | 785 | 2,000 | 392.50 |
| 2001-01-16 | 800 | 800 | 798 | 798 | 3,000 | 399 |
| 2001-01-15 | 801 | 801 | 790 | 796 | 23,000 | 398 |
| 2001-01-12 | 750 | 770 | 750 | 770 | 23,000 | 385 |
| 2001-01-11 | 755 | 760 | 750 | 750 | 15,000 | 375 |
| 2001-01-10 | 749 | 755 | 749 | 755 | 12,000 | 377.50 |
| 2001-01-09 | 744 | 750 | 744 | 744 | 8,000 | 372 |
| 2001-01-05 | 744 | 744 | 741 | 741 | 14,000 | 370.50 |
| 2001-01-04 | 735 | 742 | 735 | 742 | 5,000 | 371 |
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
