7976 三菱鉛筆(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 693 | 693 | 683 | 683 | 14,000 | 341.50 |
| 2003-12-29 | 680 | 681 | 680 | 680 | 15,000 | 340 |
| 2003-12-26 | 679 | 679 | 671 | 677 | 14,000 | 338.50 |
| 2003-12-25 | 681 | 681 | 665 | 679 | 16,000 | 339.50 |
| 2003-12-24 | 695 | 695 | 682 | 685 | 17,000 | 342.50 |
| 2003-12-22 | 685 | 687 | 680 | 687 | 14,000 | 343.50 |
| 2003-12-19 | 691 | 693 | 686 | 686 | 14,000 | 343 |
| 2003-12-18 | 691 | 691 | 691 | 691 | 12,000 | 345.50 |
| 2003-12-17 | 693 | 693 | 690 | 690 | 13,000 | 345 |
| 2003-12-16 | 700 | 700 | 692 | 693 | 10,000 | 346.50 |
| 2003-12-15 | 696 | 700 | 683 | 692 | 27,000 | 346 |
| 2003-12-12 | 693 | 698 | 692 | 696 | 57,000 | 348 |
| 2003-12-11 | 698 | 698 | 692 | 692 | 13,000 | 346 |
| 2003-12-10 | 686 | 689 | 686 | 686 | 16,000 | 343 |
| 2003-12-09 | 698 | 700 | 674 | 677 | 39,000 | 338.50 |
| 2003-12-08 | 700 | 707 | 689 | 698 | 13,000 | 349 |
| 2003-12-05 | 700 | 704 | 700 | 701 | 10,000 | 350.50 |
| 2003-12-04 | 700 | 703 | 697 | 697 | 19,000 | 348.50 |
| 2003-12-03 | 703 | 703 | 694 | 700 | 8,000 | 350 |
| 2003-12-02 | 699 | 704 | 699 | 703 | 15,000 | 351.50 |
| 2003-12-01 | 697 | 700 | 697 | 700 | 6,000 | 350 |
| 2003-11-28 | 702 | 704 | 697 | 697 | 27,000 | 348.50 |
| 2003-11-27 | 701 | 705 | 698 | 702 | 20,000 | 351 |
| 2003-11-26 | 710 | 710 | 700 | 706 | 16,000 | 353 |
| 2003-11-25 | 704 | 704 | 695 | 700 | 21,000 | 350 |
| 2003-11-21 | 703 | 710 | 699 | 699 | 11,000 | 349.50 |
| 2003-11-20 | 689 | 699 | 685 | 693 | 22,000 | 346.50 |
| 2003-11-19 | 702 | 702 | 688 | 688 | 13,000 | 344 |
| 2003-11-18 | 730 | 730 | 710 | 712 | 18,000 | 356 |
| 2003-11-17 | 757 | 757 | 735 | 735 | 42,000 | 367.50 |
| 2003-11-14 | 756 | 758 | 750 | 750 | 18,000 | 375 |
| 2003-11-13 | 758 | 758 | 756 | 756 | 5,000 | 378 |
| 2003-11-12 | 737 | 747 | 737 | 745 | 9,000 | 372.50 |
| 2003-11-11 | 740 | 748 | 733 | 736 | 24,000 | 368 |
| 2003-11-10 | 755 | 756 | 755 | 756 | 5,000 | 378 |
| 2003-11-07 | 760 | 768 | 754 | 754 | 7,000 | 377 |
| 2003-11-06 | 760 | 766 | 758 | 759 | 12,000 | 379.50 |
| 2003-11-05 | 749 | 758 | 747 | 758 | 13,000 | 379 |
| 2003-11-04 | 743 | 749 | 743 | 745 | 7,000 | 372.50 |
| 2003-10-31 | 742 | 742 | 733 | 733 | 18,000 | 366.50 |
| 2003-10-30 | 740 | 751 | 740 | 741 | 14,000 | 370.50 |
| 2003-10-29 | 756 | 759 | 741 | 750 | 24,000 | 375 |
| 2003-10-28 | 763 | 763 | 751 | 751 | 6,000 | 375.50 |
| 2003-10-27 | 770 | 770 | 761 | 761 | 19,000 | 380.50 |
| 2003-10-24 | 770 | 772 | 770 | 770 | 7,000 | 385 |
| 2003-10-23 | 793 | 793 | 761 | 761 | 22,000 | 380.50 |
| 2003-10-22 | 813 | 813 | 813 | 813 | 1,000 | 406.50 |
| 2003-10-21 | 827 | 827 | 821 | 821 | 3,000 | 410.50 |
| 2003-10-20 | 799 | 831 | 799 | 830 | 11,000 | 415 |
| 2003-10-17 | 830 | 830 | 825 | 829 | 4,000 | 414.50 |
| 2003-10-16 | 830 | 833 | 829 | 830 | 8,000 | 415 |
| 2003-10-15 | 828 | 839 | 825 | 828 | 18,000 | 414 |
| 2003-10-14 | 828 | 831 | 818 | 823 | 21,000 | 411.50 |
| 2003-10-10 | 799 | 831 | 799 | 817 | 78,000 | 408.50 |
| 2003-10-09 | 786 | 792 | 786 | 789 | 4,000 | 394.50 |
| 2003-10-08 | 778 | 782 | 778 | 782 | 4,000 | 391 |
| 2003-10-07 | 806 | 806 | 777 | 777 | 10,000 | 388.50 |
| 2003-10-06 | 809 | 809 | 806 | 806 | 3,000 | 403 |
| 2003-10-03 | 778 | 809 | 775 | 809 | 9,000 | 404.50 |
| 2003-10-02 | 795 | 801 | 795 | 798 | 13,000 | 399 |
| 2003-10-01 | 795 | 798 | 794 | 794 | 10,000 | 397 |
| 2003-09-30 | 798 | 798 | 791 | 791 | 27,000 | 395.50 |
| 2003-09-29 | 788 | 790 | 788 | 789 | 6,000 | 394.50 |
| 2003-09-26 | 778 | 780 | 778 | 778 | 14,000 | 389 |
| 2003-09-25 | 761 | 761 | 755 | 760 | 6,000 | 380 |
| 2003-09-24 | 770 | 770 | 760 | 760 | 7,000 | 380 |
| 2003-09-22 | 784 | 784 | 780 | 780 | 5,000 | 390 |
| 2003-09-19 | 793 | 794 | 785 | 785 | 22,000 | 392.50 |
| 2003-09-18 | 781 | 781 | 773 | 773 | 3,000 | 386.50 |
| 2003-09-17 | 786 | 788 | 786 | 786 | 9,000 | 393 |
| 2003-09-16 | 778 | 786 | 771 | 786 | 33,000 | 393 |
| 2003-09-12 | 763 | 765 | 759 | 761 | 48,000 | 380.50 |
| 2003-09-11 | 770 | 770 | 747 | 750 | 9,000 | 375 |
| 2003-09-10 | 774 | 774 | 767 | 767 | 6,000 | 383.50 |
| 2003-09-09 | 767 | 768 | 766 | 766 | 7,000 | 383 |
| 2003-09-08 | 779 | 779 | 765 | 765 | 15,000 | 382.50 |
| 2003-09-05 | 759 | 759 | 754 | 759 | 10,000 | 379.50 |
| 2003-09-04 | 758 | 759 | 758 | 759 | 6,000 | 379.50 |
| 2003-09-03 | 752 | 758 | 752 | 758 | 5,000 | 379 |
| 2003-09-02 | 752 | 752 | 750 | 750 | 5,000 | 375 |
| 2003-09-01 | 749 | 750 | 749 | 750 | 4,000 | 375 |
| 2003-08-29 | 754 | 754 | 749 | 749 | 13,000 | 374.50 |
| 2003-08-28 | 745 | 749 | 744 | 749 | 3,000 | 374.50 |
| 2003-08-27 | 740 | 746 | 740 | 745 | 6,000 | 372.50 |
| 2003-08-26 | 749 | 749 | 745 | 747 | 15,000 | 373.50 |
| 2003-08-25 | 738 | 758 | 738 | 745 | 8,000 | 372.50 |
| 2003-08-22 | 744 | 744 | 738 | 743 | 12,000 | 371.50 |
| 2003-08-21 | 750 | 758 | 750 | 752 | 6,000 | 376 |
| 2003-08-20 | 749 | 760 | 749 | 760 | 5,000 | 380 |
| 2003-08-19 | 760 | 760 | 759 | 759 | 4,000 | 379.50 |
| 2003-08-18 | 744 | 750 | 737 | 750 | 8,000 | 375 |
| 2003-08-15 | 744 | 749 | 738 | 744 | 20,000 | 372 |
| 2003-08-14 | 739 | 747 | 737 | 744 | 7,000 | 372 |
| 2003-08-13 | 735 | 736 | 733 | 736 | 13,000 | 368 |
| 2003-08-12 | 739 | 739 | 733 | 733 | 7,000 | 366.50 |
| 2003-08-11 | 737 | 737 | 737 | 737 | 3,000 | 368.50 |
| 2003-08-08 | 723 | 733 | 723 | 727 | 10,000 | 363.50 |
| 2003-08-07 | 743 | 743 | 743 | 743 | 1,000 | 371.50 |
| 2003-08-06 | 742 | 743 | 735 | 743 | 10,000 | 371.50 |
| 2003-08-05 | 765 | 765 | 738 | 742 | 19,000 | 371 |
| 2003-08-04 | 777 | 777 | 765 | 765 | 11,000 | 382.50 |
| 2003-08-01 | 791 | 792 | 784 | 784 | 15,000 | 392 |
| 2003-07-31 | 802 | 807 | 793 | 793 | 23,000 | 396.50 |
| 2003-07-30 | 797 | 808 | 797 | 808 | 8,000 | 404 |
| 2003-07-29 | 801 | 801 | 800 | 801 | 6,000 | 400.50 |
| 2003-07-28 | 801 | 803 | 796 | 796 | 9,000 | 398 |
| 2003-07-25 | 801 | 802 | 790 | 790 | 12,000 | 395 |
| 2003-07-24 | 780 | 800 | 780 | 799 | 7,000 | 399.50 |
| 2003-07-23 | 800 | 800 | 780 | 786 | 8,000 | 393 |
| 2003-07-22 | 804 | 804 | 788 | 788 | 8,000 | 394 |
| 2003-07-18 | 807 | 807 | 805 | 805 | 9,000 | 402.50 |
| 2003-07-17 | 804 | 807 | 804 | 807 | 13,000 | 403.50 |
| 2003-07-16 | 807 | 808 | 799 | 799 | 12,000 | 399.50 |
| 2003-07-15 | 801 | 802 | 799 | 800 | 23,000 | 400 |
| 2003-07-14 | 800 | 806 | 800 | 801 | 33,000 | 400.50 |
| 2003-07-11 | 781 | 796 | 781 | 793 | 7,000 | 396.50 |
| 2003-07-10 | 784 | 792 | 784 | 792 | 4,000 | 396 |
| 2003-07-09 | 772 | 783 | 772 | 783 | 8,000 | 391.50 |
| 2003-07-08 | 772 | 775 | 770 | 770 | 10,000 | 385 |
| 2003-07-07 | 768 | 772 | 768 | 772 | 3,000 | 386 |
| 2003-07-04 | 780 | 780 | 765 | 766 | 15,000 | 383 |
| 2003-07-03 | 794 | 799 | 785 | 785 | 9,000 | 392.50 |
| 2003-07-02 | 782 | 794 | 782 | 794 | 7,000 | 397 |
| 2003-07-01 | 776 | 790 | 776 | 783 | 8,000 | 391.50 |
| 2003-06-30 | 784 | 785 | 767 | 776 | 18,000 | 388 |
| 2003-06-27 | 787 | 788 | 781 | 783 | 10,000 | 391.50 |
| 2003-06-26 | 782 | 782 | 772 | 772 | 12,000 | 386 |
| 2003-06-25 | 778 | 782 | 778 | 782 | 4,000 | 391 |
| 2003-06-24 | 800 | 800 | 781 | 781 | 9,000 | 390.50 |
| 2003-06-23 | 799 | 799 | 790 | 793 | 13,000 | 396.50 |
| 2003-06-20 | 778 | 779 | 778 | 779 | 7,000 | 389.50 |
| 2003-06-19 | 783 | 783 | 781 | 783 | 5,000 | 391.50 |
| 2003-06-18 | 785 | 794 | 782 | 782 | 5,000 | 391 |
| 2003-06-17 | 793 | 793 | 784 | 784 | 8,000 | 392 |
| 2003-06-16 | 810 | 810 | 796 | 796 | 18,000 | 398 |
| 2003-06-13 | 797 | 810 | 793 | 809 | 59,000 | 404.50 |
| 2003-06-12 | 797 | 797 | 791 | 791 | 5,000 | 395.50 |
| 2003-06-11 | 795 | 795 | 785 | 790 | 11,000 | 395 |
| 2003-06-10 | 799 | 799 | 794 | 794 | 5,000 | 397 |
| 2003-06-09 | 790 | 799 | 790 | 799 | 3,000 | 399.50 |
| 2003-06-06 | 785 | 790 | 785 | 790 | 3,000 | 395 |
| 2003-06-05 | 799 | 799 | 778 | 798 | 19,000 | 399 |
| 2003-06-04 | 790 | 798 | 790 | 798 | 3,000 | 399 |
| 2003-06-03 | 790 | 800 | 790 | 799 | 13,000 | 399.50 |
| 2003-06-02 | 788 | 789 | 784 | 789 | 6,000 | 394.50 |
| 2003-05-30 | 779 | 790 | 779 | 789 | 20,000 | 394.50 |
| 2003-05-29 | 789 | 790 | 780 | 789 | 10,000 | 394.50 |
| 2003-05-28 | 773 | 785 | 773 | 784 | 16,000 | 392 |
| 2003-05-27 | 777 | 777 | 773 | 773 | 4,000 | 386.50 |
| 2003-05-26 | 791 | 791 | 771 | 785 | 6,000 | 392.50 |
| 2003-05-23 | 772 | 791 | 772 | 791 | 14,000 | 395.50 |
| 2003-05-22 | 766 | 772 | 762 | 772 | 5,000 | 386 |
| 2003-05-21 | 783 | 783 | 766 | 766 | 6,000 | 383 |
| 2003-05-20 | 779 | 780 | 779 | 780 | 2,000 | 390 |
| 2003-05-19 | 781 | 782 | 771 | 781 | 12,000 | 390.50 |
| 2003-05-16 | 786 | 786 | 780 | 780 | 5,000 | 390 |
| 2003-05-15 | 787 | 787 | 787 | 787 | 23,000 | 393.50 |
| 2003-05-14 | 775 | 788 | 775 | 788 | 27,000 | 394 |
| 2003-05-13 | 770 | 775 | 770 | 770 | 13,000 | 385 |
| 2003-05-12 | 772 | 772 | 760 | 768 | 8,000 | 384 |
| 2003-05-09 | 778 | 778 | 770 | 770 | 18,000 | 385 |
| 2003-05-08 | 778 | 778 | 776 | 777 | 8,000 | 388.50 |
| 2003-05-07 | 777 | 779 | 777 | 779 | 10,000 | 389.50 |
| 2003-05-06 | 770 | 777 | 770 | 776 | 10,000 | 388 |
| 2003-05-02 | 776 | 776 | 775 | 775 | 6,000 | 387.50 |
| 2003-05-01 | 770 | 776 | 770 | 776 | 4,000 | 388 |
| 2003-04-30 | 779 | 780 | 773 | 773 | 33,000 | 386.50 |
| 2003-04-28 | 757 | 760 | 757 | 760 | 18,000 | 380 |
| 2003-04-25 | 765 | 765 | 745 | 749 | 15,000 | 374.50 |
| 2003-04-24 | 745 | 752 | 745 | 752 | 5,000 | 376 |
| 2003-04-23 | 752 | 762 | 752 | 752 | 6,000 | 376 |
| 2003-04-22 | 764 | 771 | 764 | 770 | 9,000 | 385 |
| 2003-04-21 | 750 | 764 | 744 | 764 | 20,000 | 382 |
| 2003-04-18 | 762 | 762 | 745 | 745 | 9,000 | 372.50 |
| 2003-04-17 | 764 | 764 | 760 | 760 | 6,000 | 380 |
| 2003-04-16 | 768 | 772 | 761 | 761 | 16,000 | 380.50 |
| 2003-04-15 | 750 | 761 | 746 | 761 | 57,000 | 380.50 |
| 2003-04-14 | 735 | 737 | 725 | 737 | 14,000 | 368.50 |
| 2003-04-11 | 742 | 744 | 726 | 726 | 18,000 | 363 |
| 2003-04-10 | 731 | 732 | 727 | 732 | 16,000 | 366 |
| 2003-04-09 | 726 | 730 | 726 | 730 | 12,000 | 365 |
| 2003-04-08 | 709 | 731 | 709 | 726 | 56,000 | 363 |
| 2003-04-07 | 708 | 709 | 708 | 709 | 2,000 | 354.50 |
| 2003-04-04 | 708 | 717 | 708 | 708 | 12,000 | 354 |
| 2003-04-03 | 728 | 728 | 708 | 708 | 9,000 | 354 |
| 2003-04-02 | 699 | 708 | 695 | 708 | 15,000 | 354 |
| 2003-04-01 | 678 | 679 | 678 | 679 | 5,000 | 339.50 |
| 2003-03-31 | 730 | 730 | 707 | 708 | 21,000 | 354 |
| 2003-03-28 | 709 | 726 | 709 | 726 | 24,000 | 363 |
| 2003-03-27 | 704 | 710 | 704 | 710 | 12,000 | 355 |
| 2003-03-26 | 699 | 704 | 698 | 704 | 22,000 | 352 |
| 2003-03-25 | 700 | 700 | 693 | 694 | 11,000 | 347 |
| 2003-03-24 | 684 | 696 | 684 | 691 | 22,000 | 345.50 |
| 2003-03-20 | 662 | 676 | 662 | 676 | 14,000 | 338 |
| 2003-03-19 | 631 | 652 | 631 | 652 | 12,000 | 326 |
| 2003-03-18 | 657 | 660 | 631 | 631 | 18,000 | 315.50 |
| 2003-03-17 | 658 | 659 | 648 | 657 | 34,000 | 328.50 |
| 2003-03-14 | 645 | 651 | 642 | 648 | 68,000 | 324 |
| 2003-03-13 | 645 | 657 | 645 | 652 | 5,000 | 326 |
| 2003-03-12 | 634 | 645 | 634 | 645 | 7,000 | 322.50 |
| 2003-03-11 | 656 | 656 | 645 | 654 | 8,000 | 327 |
| 2003-03-10 | 631 | 655 | 630 | 655 | 20,000 | 327.50 |
| 2003-03-07 | 665 | 665 | 661 | 663 | 8,000 | 331.50 |
| 2003-03-06 | 660 | 666 | 650 | 666 | 14,000 | 333 |
| 2003-03-05 | 660 | 660 | 640 | 659 | 5,000 | 329.50 |
| 2003-03-04 | 655 | 660 | 655 | 660 | 20,000 | 330 |
| 2003-03-03 | 655 | 655 | 653 | 655 | 10,000 | 327.50 |
| 2003-02-28 | 667 | 668 | 657 | 657 | 29,000 | 328.50 |
| 2003-02-27 | 669 | 673 | 666 | 667 | 23,000 | 333.50 |
| 2003-02-26 | 679 | 679 | 668 | 668 | 11,000 | 334 |
| 2003-02-25 | 675 | 679 | 675 | 679 | 16,000 | 339.50 |
| 2003-02-24 | 679 | 679 | 669 | 679 | 14,000 | 339.50 |
| 2003-02-21 | 684 | 684 | 679 | 679 | 9,000 | 339.50 |
| 2003-02-20 | 682 | 684 | 675 | 684 | 13,000 | 342 |
| 2003-02-19 | 682 | 682 | 682 | 682 | 2,000 | 341 |
| 2003-02-18 | 677 | 682 | 676 | 681 | 11,000 | 340.50 |
| 2003-02-17 | 689 | 689 | 674 | 682 | 23,000 | 341 |
| 2003-02-14 | 657 | 695 | 657 | 690 | 58,000 | 345 |
| 2003-02-13 | 668 | 668 | 664 | 664 | 4,000 | 332 |
| 2003-02-12 | 666 | 668 | 662 | 668 | 12,000 | 334 |
| 2003-02-10 | 666 | 667 | 665 | 665 | 16,000 | 332.50 |
| 2003-02-07 | 667 | 667 | 659 | 666 | 9,000 | 333 |
| 2003-02-06 | 631 | 647 | 631 | 647 | 4,000 | 323.50 |
| 2003-02-05 | 641 | 662 | 639 | 662 | 15,000 | 331 |
| 2003-02-04 | 630 | 654 | 630 | 645 | 16,000 | 322.50 |
| 2003-02-03 | 625 | 625 | 613 | 625 | 15,000 | 312.50 |
| 2003-01-31 | 632 | 632 | 615 | 615 | 25,000 | 307.50 |
| 2003-01-30 | 647 | 647 | 637 | 637 | 12,000 | 318.50 |
| 2003-01-29 | 655 | 655 | 640 | 640 | 18,000 | 320 |
| 2003-01-28 | 652 | 664 | 652 | 655 | 18,000 | 327.50 |
| 2003-01-27 | 660 | 660 | 653 | 653 | 11,000 | 326.50 |
| 2003-01-24 | 650 | 655 | 640 | 640 | 17,000 | 320 |
| 2003-01-23 | 666 | 666 | 659 | 660 | 11,000 | 330 |
| 2003-01-22 | 664 | 666 | 658 | 666 | 8,000 | 333 |
| 2003-01-21 | 675 | 676 | 669 | 674 | 12,000 | 337 |
| 2003-01-20 | 630 | 668 | 630 | 666 | 13,000 | 333 |
| 2003-01-17 | 660 | 660 | 650 | 650 | 6,000 | 325 |
| 2003-01-16 | 655 | 665 | 655 | 665 | 5,000 | 332.50 |
| 2003-01-15 | 665 | 665 | 661 | 665 | 25,000 | 332.50 |
| 2003-01-14 | 653 | 664 | 651 | 664 | 12,000 | 332 |
| 2003-01-10 | 656 | 656 | 654 | 654 | 8,000 | 327 |
| 2003-01-09 | 656 | 656 | 636 | 636 | 8,000 | 318 |
| 2003-01-08 | 670 | 670 | 663 | 663 | 6,000 | 331.50 |
| 2003-01-07 | 668 | 669 | 659 | 669 | 7,000 | 334.50 |
| 2003-01-06 | 658 | 660 | 658 | 660 | 5,000 | 330 |
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
