7976 三菱鉛筆(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 662 | 662 | 653 | 657 | 17,000 | 328.50 |
| 2002-12-27 | 633 | 642 | 633 | 642 | 12,000 | 321 |
| 2002-12-26 | 612 | 614 | 612 | 614 | 10,000 | 307 |
| 2002-12-25 | 584 | 602 | 584 | 602 | 8,000 | 301 |
| 2002-12-24 | 597 | 608 | 590 | 590 | 28,000 | 295 |
| 2002-12-20 | 600 | 614 | 590 | 590 | 30,000 | 295 |
| 2002-12-19 | 615 | 615 | 586 | 599 | 17,000 | 299.50 |
| 2002-12-18 | 655 | 655 | 620 | 620 | 20,000 | 310 |
| 2002-12-17 | 665 | 668 | 655 | 655 | 7,000 | 327.50 |
| 2002-12-16 | 673 | 673 | 666 | 667 | 20,000 | 333.50 |
| 2002-12-13 | 675 | 675 | 668 | 670 | 45,000 | 335 |
| 2002-12-12 | 675 | 677 | 675 | 675 | 6,000 | 337.50 |
| 2002-12-11 | 678 | 678 | 666 | 666 | 19,000 | 333 |
| 2002-12-10 | 665 | 667 | 655 | 659 | 13,000 | 329.50 |
| 2002-12-09 | 675 | 675 | 664 | 665 | 9,000 | 332.50 |
| 2002-12-06 | 670 | 670 | 665 | 665 | 5,000 | 332.50 |
| 2002-12-05 | 669 | 669 | 660 | 661 | 18,000 | 330.50 |
| 2002-12-04 | 669 | 669 | 657 | 659 | 11,000 | 329.50 |
| 2002-12-03 | 665 | 665 | 645 | 665 | 15,000 | 332.50 |
| 2002-12-02 | 669 | 686 | 668 | 674 | 20,000 | 337 |
| 2002-11-29 | 697 | 700 | 690 | 699 | 43,000 | 349.50 |
| 2002-11-28 | 685 | 697 | 685 | 697 | 14,000 | 348.50 |
| 2002-11-27 | 649 | 685 | 649 | 685 | 11,000 | 342.50 |
| 2002-11-26 | 700 | 700 | 659 | 659 | 11,000 | 329.50 |
| 2002-11-25 | 645 | 700 | 645 | 700 | 18,000 | 350 |
| 2002-11-22 | 645 | 645 | 632 | 635 | 17,000 | 317.50 |
| 2002-11-21 | 625 | 625 | 624 | 625 | 6,000 | 312.50 |
| 2002-11-20 | 625 | 636 | 618 | 636 | 15,000 | 318 |
| 2002-11-19 | 644 | 644 | 636 | 636 | 10,000 | 318 |
| 2002-11-18 | 640 | 649 | 640 | 649 | 8,000 | 324.50 |
| 2002-11-15 | 646 | 651 | 646 | 650 | 37,000 | 325 |
| 2002-11-14 | 641 | 645 | 641 | 645 | 4,000 | 322.50 |
| 2002-11-13 | 636 | 642 | 636 | 642 | 6,000 | 321 |
| 2002-11-12 | 654 | 654 | 643 | 645 | 4,000 | 322.50 |
| 2002-11-11 | 658 | 660 | 656 | 658 | 5,000 | 329 |
| 2002-11-08 | 655 | 658 | 655 | 658 | 10,000 | 329 |
| 2002-11-07 | 648 | 654 | 648 | 653 | 10,000 | 326.50 |
| 2002-11-06 | 630 | 648 | 630 | 647 | 15,000 | 323.50 |
| 2002-11-05 | 630 | 633 | 625 | 633 | 15,000 | 316.50 |
| 2002-11-01 | 633 | 635 | 630 | 630 | 26,000 | 315 |
| 2002-10-31 | 646 | 646 | 634 | 634 | 21,000 | 317 |
| 2002-10-30 | 628 | 637 | 627 | 637 | 24,000 | 318.50 |
| 2002-10-29 | 637 | 637 | 627 | 628 | 11,000 | 314 |
| 2002-10-28 | 636 | 637 | 636 | 637 | 8,000 | 318.50 |
| 2002-10-25 | 629 | 637 | 623 | 637 | 12,000 | 318.50 |
| 2002-10-24 | 618 | 622 | 618 | 619 | 10,000 | 309.50 |
| 2002-10-23 | 632 | 632 | 617 | 628 | 13,000 | 314 |
| 2002-10-22 | 637 | 637 | 632 | 632 | 2,000 | 316 |
| 2002-10-21 | 635 | 636 | 632 | 636 | 12,000 | 318 |
| 2002-10-18 | 628 | 628 | 626 | 626 | 2,000 | 313 |
| 2002-10-17 | 615 | 635 | 615 | 628 | 9,000 | 314 |
| 2002-10-16 | 643 | 643 | 615 | 625 | 15,000 | 312.50 |
| 2002-10-15 | 650 | 650 | 623 | 633 | 47,000 | 316.50 |
| 2002-10-11 | 571 | 590 | 571 | 590 | 11,000 | 295 |
| 2002-10-10 | 560 | 572 | 560 | 570 | 19,000 | 285 |
| 2002-10-09 | 590 | 590 | 578 | 578 | 7,000 | 289 |
| 2002-10-08 | 588 | 588 | 578 | 584 | 8,000 | 292 |
| 2002-10-07 | 601 | 601 | 596 | 596 | 2,000 | 298 |
| 2002-10-04 | 612 | 613 | 610 | 611 | 10,000 | 305.50 |
| 2002-10-03 | 623 | 623 | 622 | 622 | 4,000 | 311 |
| 2002-10-02 | 606 | 606 | 599 | 603 | 14,000 | 301.50 |
| 2002-10-01 | 600 | 601 | 595 | 595 | 3,000 | 297.50 |
| 2002-09-30 | 616 | 617 | 600 | 600 | 35,000 | 300 |
| 2002-09-27 | 617 | 617 | 602 | 609 | 18,000 | 304.50 |
| 2002-09-26 | 620 | 620 | 600 | 600 | 29,000 | 300 |
| 2002-09-25 | 611 | 611 | 606 | 609 | 26,000 | 304.50 |
| 2002-09-24 | 608 | 608 | 595 | 601 | 50,000 | 300.50 |
| 2002-09-20 | 604 | 609 | 604 | 608 | 11,000 | 304 |
| 2002-09-19 | 605 | 610 | 605 | 607 | 9,000 | 303.50 |
| 2002-09-18 | 595 | 605 | 595 | 598 | 12,000 | 299 |
| 2002-09-17 | 594 | 600 | 594 | 600 | 29,000 | 300 |
| 2002-09-13 | 598 | 598 | 591 | 593 | 85,000 | 296.50 |
| 2002-09-12 | 608 | 615 | 608 | 611 | 14,000 | 305.50 |
| 2002-09-11 | 608 | 608 | 606 | 608 | 11,000 | 304 |
| 2002-09-10 | 629 | 629 | 613 | 613 | 23,000 | 306.50 |
| 2002-09-09 | 638 | 638 | 621 | 623 | 9,000 | 311.50 |
| 2002-09-06 | 610 | 614 | 608 | 608 | 18,000 | 304 |
| 2002-09-05 | 640 | 640 | 604 | 616 | 47,000 | 308 |
| 2002-09-04 | 651 | 658 | 633 | 638 | 15,000 | 319 |
| 2002-09-03 | 676 | 676 | 661 | 661 | 28,000 | 330.50 |
| 2002-09-02 | 676 | 677 | 670 | 670 | 28,000 | 335 |
| 2002-08-30 | 681 | 681 | 676 | 680 | 37,000 | 340 |
| 2002-08-29 | 682 | 682 | 678 | 680 | 11,000 | 340 |
| 2002-08-28 | 680 | 681 | 677 | 681 | 12,000 | 340.50 |
| 2002-08-27 | 681 | 684 | 677 | 677 | 21,000 | 338.50 |
| 2002-08-26 | 687 | 688 | 686 | 687 | 18,000 | 343.50 |
| 2002-08-23 | 686 | 688 | 681 | 683 | 27,000 | 341.50 |
| 2002-08-22 | 676 | 686 | 676 | 685 | 31,000 | 342.50 |
| 2002-08-21 | 695 | 695 | 680 | 683 | 15,000 | 341.50 |
| 2002-08-20 | 699 | 699 | 690 | 693 | 6,000 | 346.50 |
| 2002-08-19 | 697 | 697 | 685 | 692 | 14,000 | 346 |
| 2002-08-16 | 705 | 705 | 675 | 687 | 21,000 | 343.50 |
| 2002-08-15 | 701 | 703 | 695 | 700 | 36,000 | 350 |
| 2002-08-14 | 686 | 694 | 686 | 694 | 32,000 | 347 |
| 2002-08-13 | 699 | 699 | 687 | 694 | 22,000 | 347 |
| 2002-08-12 | 707 | 707 | 680 | 682 | 18,000 | 341 |
| 2002-08-09 | 700 | 706 | 697 | 706 | 22,000 | 353 |
| 2002-08-08 | 701 | 701 | 681 | 683 | 7,000 | 341.50 |
| 2002-08-07 | 669 | 675 | 669 | 675 | 3,000 | 337.50 |
| 2002-08-06 | 682 | 683 | 678 | 679 | 11,000 | 339.50 |
| 2002-08-05 | 684 | 684 | 681 | 681 | 2,000 | 340.50 |
| 2002-08-02 | 684 | 684 | 671 | 678 | 7,000 | 339 |
| 2002-08-01 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2002-07-31 | 690 | 690 | 670 | 670 | 24,000 | 335 |
| 2002-07-30 | 676 | 683 | 676 | 679 | 14,000 | 339.50 |
| 2002-07-29 | 681 | 684 | 675 | 676 | 23,000 | 338 |
| 2002-07-26 | 713 | 713 | 691 | 691 | 27,000 | 345.50 |
| 2002-07-25 | 707 | 718 | 707 | 714 | 4,000 | 357 |
| 2002-07-24 | 705 | 727 | 701 | 727 | 37,000 | 363.50 |
| 2002-07-23 | 700 | 705 | 700 | 705 | 24,000 | 352.50 |
| 2002-07-22 | 700 | 707 | 700 | 707 | 29,000 | 353.50 |
| 2002-07-19 | 709 | 710 | 702 | 702 | 8,000 | 351 |
| 2002-07-18 | 701 | 702 | 699 | 701 | 22,000 | 350.50 |
| 2002-07-17 | 700 | 706 | 690 | 706 | 19,000 | 353 |
| 2002-07-16 | 700 | 702 | 700 | 700 | 14,000 | 350 |
| 2002-07-15 | 703 | 703 | 699 | 700 | 38,000 | 350 |
| 2002-07-12 | 701 | 703 | 700 | 701 | 14,000 | 350.50 |
| 2002-07-11 | 700 | 700 | 691 | 691 | 9,000 | 345.50 |
| 2002-07-10 | 699 | 703 | 696 | 699 | 13,000 | 349.50 |
| 2002-07-09 | 699 | 700 | 693 | 700 | 13,000 | 350 |
| 2002-07-08 | 719 | 719 | 702 | 702 | 5,000 | 351 |
| 2002-07-05 | 692 | 699 | 692 | 697 | 3,000 | 348.50 |
| 2002-07-04 | 690 | 714 | 690 | 700 | 7,000 | 350 |
| 2002-07-03 | 696 | 720 | 695 | 718 | 18,000 | 359 |
| 2002-07-02 | 691 | 696 | 691 | 696 | 8,000 | 348 |
| 2002-07-01 | 687 | 706 | 687 | 700 | 5,000 | 350 |
| 2002-06-28 | 685 | 703 | 685 | 686 | 22,000 | 343 |
| 2002-06-27 | 675 | 675 | 670 | 675 | 21,000 | 337.50 |
| 2002-06-26 | 675 | 685 | 675 | 676 | 33,000 | 338 |
| 2002-06-25 | 695 | 695 | 694 | 695 | 5,000 | 347.50 |
| 2002-06-24 | 701 | 705 | 698 | 699 | 13,000 | 349.50 |
| 2002-06-21 | 704 | 704 | 691 | 691 | 24,000 | 345.50 |
| 2002-06-20 | 697 | 697 | 691 | 694 | 8,000 | 347 |
| 2002-06-19 | 704 | 704 | 695 | 695 | 12,000 | 347.50 |
| 2002-06-18 | 693 | 721 | 693 | 702 | 19,000 | 351 |
| 2002-06-17 | 727 | 727 | 691 | 691 | 35,000 | 345.50 |
| 2002-06-14 | 711 | 718 | 710 | 718 | 77,000 | 359 |
| 2002-06-13 | 722 | 722 | 720 | 720 | 6,000 | 360 |
| 2002-06-12 | 720 | 722 | 720 | 722 | 5,000 | 361 |
| 2002-06-11 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2002-06-10 | 748 | 748 | 733 | 733 | 5,000 | 366.50 |
| 2002-06-07 | 734 | 734 | 725 | 728 | 12,000 | 364 |
| 2002-06-06 | 741 | 743 | 735 | 735 | 20,000 | 367.50 |
| 2002-06-05 | 741 | 763 | 741 | 741 | 10,000 | 370.50 |
| 2002-06-04 | 760 | 760 | 740 | 740 | 29,000 | 370 |
| 2002-06-03 | 750 | 760 | 750 | 756 | 65,000 | 378 |
| 2002-05-31 | 755 | 757 | 747 | 751 | 24,000 | 375.50 |
| 2002-05-30 | 745 | 745 | 740 | 740 | 10,000 | 370 |
| 2002-05-29 | 750 | 750 | 746 | 749 | 12,000 | 374.50 |
| 2002-05-28 | 740 | 746 | 740 | 746 | 12,000 | 373 |
| 2002-05-27 | 744 | 758 | 740 | 740 | 33,000 | 370 |
| 2002-05-24 | 737 | 748 | 735 | 745 | 24,000 | 372.50 |
| 2002-05-23 | 737 | 739 | 735 | 739 | 15,000 | 369.50 |
| 2002-05-22 | 729 | 738 | 726 | 735 | 27,000 | 367.50 |
| 2002-05-21 | 725 | 728 | 723 | 728 | 9,000 | 364 |
| 2002-05-20 | 722 | 728 | 722 | 724 | 7,000 | 362 |
| 2002-05-17 | 723 | 725 | 722 | 722 | 14,000 | 361 |
| 2002-05-16 | 720 | 724 | 718 | 723 | 11,000 | 361.50 |
| 2002-05-15 | 727 | 727 | 720 | 720 | 24,000 | 360 |
| 2002-05-14 | 720 | 727 | 720 | 722 | 11,000 | 361 |
| 2002-05-13 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 2002-05-10 | 730 | 730 | 718 | 720 | 9,000 | 360 |
| 2002-05-09 | 726 | 726 | 720 | 723 | 11,000 | 361.50 |
| 2002-05-08 | 720 | 725 | 720 | 721 | 5,000 | 360.50 |
| 2002-05-07 | 716 | 720 | 716 | 720 | 4,000 | 360 |
| 2002-05-02 | 720 | 720 | 715 | 715 | 6,000 | 357.50 |
| 2002-05-01 | 719 | 720 | 715 | 720 | 17,000 | 360 |
| 2002-04-30 | 718 | 741 | 717 | 722 | 35,000 | 361 |
| 2002-04-26 | 740 | 740 | 713 | 713 | 30,000 | 356.50 |
| 2002-04-25 | 726 | 730 | 725 | 728 | 13,000 | 364 |
| 2002-04-24 | 727 | 727 | 723 | 723 | 12,000 | 361.50 |
| 2002-04-23 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2002-04-22 | 727 | 730 | 725 | 730 | 8,000 | 365 |
| 2002-04-19 | 743 | 743 | 727 | 733 | 10,000 | 366.50 |
| 2002-04-18 | 749 | 749 | 743 | 743 | 8,000 | 371.50 |
| 2002-04-17 | 750 | 750 | 742 | 750 | 7,000 | 375 |
| 2002-04-16 | 721 | 745 | 721 | 745 | 10,000 | 372.50 |
| 2002-04-15 | 732 | 732 | 729 | 729 | 23,000 | 364.50 |
| 2002-04-12 | 721 | 734 | 721 | 734 | 9,000 | 367 |
| 2002-04-11 | 740 | 740 | 727 | 730 | 10,000 | 365 |
| 2002-04-10 | 750 | 750 | 744 | 744 | 10,000 | 372 |
| 2002-04-09 | 744 | 747 | 741 | 741 | 3,000 | 370.50 |
| 2002-04-08 | 745 | 745 | 740 | 743 | 5,000 | 371.50 |
| 2002-04-05 | 729 | 730 | 729 | 730 | 3,000 | 365 |
| 2002-04-04 | 712 | 740 | 712 | 728 | 9,000 | 364 |
| 2002-04-03 | 715 | 722 | 715 | 721 | 4,000 | 360.50 |
| 2002-04-02 | 715 | 729 | 715 | 715 | 7,000 | 357.50 |
| 2002-04-01 | 718 | 718 | 711 | 715 | 11,000 | 357.50 |
| 2002-03-29 | 723 | 739 | 715 | 715 | 26,000 | 357.50 |
| 2002-03-28 | 725 | 725 | 722 | 722 | 6,000 | 361 |
| 2002-03-27 | 721 | 729 | 721 | 727 | 8,000 | 363.50 |
| 2002-03-26 | 738 | 738 | 719 | 719 | 7,000 | 359.50 |
| 2002-03-25 | 722 | 728 | 717 | 728 | 24,000 | 364 |
| 2002-03-22 | 729 | 730 | 720 | 721 | 11,000 | 360.50 |
| 2002-03-20 | 731 | 731 | 715 | 730 | 12,000 | 365 |
| 2002-03-19 | 713 | 730 | 713 | 730 | 25,000 | 365 |
| 2002-03-18 | 709 | 717 | 709 | 713 | 10,000 | 356.50 |
| 2002-03-15 | 724 | 724 | 707 | 707 | 17,000 | 353.50 |
| 2002-03-14 | 721 | 721 | 704 | 704 | 11,000 | 352 |
| 2002-03-13 | 730 | 730 | 722 | 722 | 5,000 | 361 |
| 2002-03-12 | 732 | 732 | 730 | 732 | 7,000 | 366 |
| 2002-03-11 | 755 | 755 | 732 | 732 | 14,000 | 366 |
| 2002-03-08 | 714 | 735 | 714 | 725 | 81,000 | 362.50 |
| 2002-03-07 | 734 | 734 | 711 | 734 | 14,000 | 367 |
| 2002-03-06 | 720 | 720 | 718 | 718 | 4,000 | 359 |
| 2002-03-05 | 724 | 730 | 722 | 722 | 21,000 | 361 |
| 2002-03-04 | 710 | 720 | 704 | 714 | 38,000 | 357 |
| 2002-03-01 | 737 | 737 | 714 | 723 | 16,000 | 361.50 |
| 2002-02-28 | 729 | 750 | 729 | 738 | 33,000 | 369 |
| 2002-02-27 | 725 | 725 | 720 | 725 | 21,000 | 362.50 |
| 2002-02-26 | 715 | 715 | 708 | 710 | 10,000 | 355 |
| 2002-02-25 | 715 | 720 | 712 | 716 | 8,000 | 358 |
| 2002-02-22 | 715 | 725 | 705 | 715 | 9,000 | 357.50 |
| 2002-02-21 | 715 | 715 | 715 | 715 | 6,000 | 357.50 |
| 2002-02-20 | 700 | 715 | 700 | 715 | 5,000 | 357.50 |
| 2002-02-19 | 701 | 701 | 700 | 700 | 4,000 | 350 |
| 2002-02-18 | 719 | 719 | 700 | 700 | 9,000 | 350 |
| 2002-02-15 | 730 | 730 | 699 | 729 | 27,000 | 364.50 |
| 2002-02-14 | 730 | 749 | 729 | 729 | 9,000 | 364.50 |
| 2002-02-13 | 698 | 736 | 698 | 729 | 18,000 | 364.50 |
| 2002-02-12 | 700 | 700 | 680 | 698 | 7,000 | 349 |
| 2002-02-08 | 671 | 671 | 671 | 671 | 14,000 | 335.50 |
| 2002-02-07 | 690 | 691 | 690 | 691 | 16,000 | 345.50 |
| 2002-02-05 | 690 | 690 | 689 | 689 | 6,000 | 344.50 |
| 2002-02-01 | 695 | 696 | 690 | 690 | 8,000 | 345 |
| 2002-01-31 | 690 | 700 | 690 | 695 | 22,000 | 347.50 |
| 2002-01-30 | 702 | 702 | 695 | 699 | 5,000 | 349.50 |
| 2002-01-29 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 2002-01-28 | 697 | 699 | 691 | 691 | 11,000 | 345.50 |
| 2002-01-25 | 697 | 697 | 697 | 697 | 8,000 | 348.50 |
| 2002-01-24 | 699 | 700 | 697 | 700 | 10,000 | 350 |
| 2002-01-23 | 696 | 698 | 695 | 698 | 7,000 | 349 |
| 2002-01-22 | 730 | 730 | 694 | 694 | 8,000 | 347 |
| 2002-01-21 | 691 | 720 | 691 | 720 | 16,000 | 360 |
| 2002-01-18 | 694 | 700 | 692 | 700 | 16,000 | 350 |
| 2002-01-17 | 700 | 700 | 695 | 695 | 6,000 | 347.50 |
| 2002-01-16 | 710 | 710 | 705 | 705 | 2,000 | 352.50 |
| 2002-01-15 | 720 | 720 | 710 | 710 | 20,000 | 355 |
| 2002-01-11 | 720 | 720 | 711 | 715 | 22,000 | 357.50 |
| 2002-01-10 | 711 | 714 | 710 | 714 | 6,000 | 357 |
| 2002-01-09 | 720 | 720 | 712 | 712 | 11,000 | 356 |
| 2002-01-08 | 720 | 720 | 713 | 714 | 6,000 | 357 |
| 2002-01-07 | 740 | 740 | 730 | 730 | 4,000 | 365 |
| 2002-01-04 | 725 | 744 | 725 | 744 | 2,000 | 372 |
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
