7976 三菱鉛筆(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	917	917	910	910	15,000	455
2004-12-29	911	915	908	911	24,000	455.50
2004-12-28	903	912	900	911	24,000	455.50
2004-12-27	910	911	900	901	23,000	450.50
2004-12-24	885	901	880	900	41,000	450
2004-12-22	889	889	866	875	21,000	437.50
2004-12-21	893	893	882	883	14,000	441.50
2004-12-20	884	886	883	883	10,000	441.50
2004-12-17	880	880	879	880	8,000	440
2004-12-16	880	881	879	880	18,000	440
2004-12-15	876	888	871	888	24,000	444
2004-12-14	879	879	862	870	15,000	435
2004-12-13	868	868	858	859	16,000	429.50
2004-12-10	856	874	856	858	47,000	429
2004-12-09	865	866	864	865	9,000	432.50
2004-12-08	880	885	861	862	29,000	431
2004-12-07	892	892	885	887	4,000	443.50
2004-12-06	898	898	888	893	9,000	446.50
2004-12-03	917	917	882	893	14,000	446.50
2004-12-02	891	909	890	908	24,000	454
2004-12-01	879	886	879	885	9,000	442.50
2004-11-30	893	899	883	883	25,000	441.50
2004-11-29	862	888	862	887	14,000	443.50
2004-11-26	874	879	871	871	25,000	435.50
2004-11-25	860	870	851	866	22,000	433
2004-11-24	865	874	864	870	17,000	435
2004-11-22	889	889	875	884	17,000	442
2004-11-19	903	903	895	899	16,000	449.50
2004-11-18	916	920	916	916	32,000	458
2004-11-17	920	921	912	912	16,000	456
2004-11-16	919	921	910	921	36,000	460.50
2004-11-15	904	912	902	912	34,000	456
2004-11-12	900	900	890	899	16,000	449.50
2004-11-11	902	903	900	900	27,000	450
2004-11-10	904	904	900	904	15,000	452
2004-11-09	898	904	898	904	28,000	452
2004-11-08	902	904	899	900	19,000	450
2004-11-05	883	900	880	900	36,000	450
2004-11-04	889	896	889	893	11,000	446.50
2004-11-02	896	898	881	896	32,000	448
2004-11-01	871	900	864	886	54,000	443
2004-10-29	878	880	874	880	23,000	440
2004-10-28	855	878	855	878	28,000	439
2004-10-27	860	860	846	855	16,000	427.50
2004-10-26	844	860	844	860	121,000	430
2004-10-25	847	849	836	847	23,000	423.50
2004-10-22	834	850	830	850	41,000	425
2004-10-21	830	831	830	831	11,000	415.50
2004-10-20	830	832	830	832	7,000	416
2004-10-19	825	839	823	835	23,000	417.50
2004-10-18	826	828	821	826	21,000	413
2004-10-15	809	845	808	827	101,000	413.50
2004-10-14	794	794	784	793	13,000	396.50
2004-10-13	791	795	790	793	27,000	396.50
2004-10-12	798	798	789	790	19,000	395
2004-10-08	787	793	777	790	73,000	395
2004-10-07	793	793	783	787	13,000	393.50
2004-10-06	790	792	788	792	32,000	396
2004-10-05	790	795	788	790	15,000	395
2004-10-04	791	791	779	780	11,000	390
2004-10-01	756	773	756	773	22,000	386.50
2004-09-30	766	766	752	752	27,000	376
2004-09-29	757	760	755	756	56,000	378
2004-09-28	756	757	752	756	14,000	378
2004-09-27	760	760	754	757	16,000	378.50
2004-09-24	760	760	751	759	7,000	379.50
2004-09-22	767	767	760	760	5,000	380
2004-09-21	776	776	769	769	11,000	384.50
2004-09-17	780	780	776	776	7,000	388
2004-09-16	781	783	780	780	14,000	390
2004-09-15	787	787	783	783	21,000	391.50
2004-09-14	793	793	787	787	22,000	393.50
2004-09-13	795	795	791	791	16,000	395.50
2004-09-10	793	800	790	795	59,000	397.50
2004-09-09	791	796	791	792	16,000	396
2004-09-08	797	797	792	793	4,000	396.50
2004-09-07	794	807	794	798	14,000	399
2004-09-06	787	788	781	784	30,000	392
2004-09-03	791	794	782	785	24,000	392.50
2004-09-02	800	800	790	790	9,000	395
2004-09-01	790	800	790	800	5,000	400
2004-08-31	809	810	800	800	21,000	400
2004-08-30	812	820	811	820	6,000	410
2004-08-27	810	810	805	810	8,000	405
2004-08-26	818	818	805	810	19,000	405
2004-08-25	811	811	810	810	7,000	405
2004-08-24	808	818	806	809	9,000	404.50
2004-08-23	810	825	810	818	12,000	409
2004-08-20	825	825	816	818	12,000	409
2004-08-19	828	829	826	826	9,000	413
2004-08-18	827	830	827	830	7,000	415
2004-08-17	828	828	816	827	4,000	413.50
2004-08-16	839	839	815	828	15,000	414
2004-08-13	835	847	835	839	14,000	419.50
2004-08-12	840	840	825	835	6,000	417.50
2004-08-11	832	840	830	840	9,000	420
2004-08-10	828	828	828	828	1,000	414
2004-08-06	828	828	827	828	3,000	414
2004-08-05	825	835	825	828	9,000	414
2004-08-04	854	854	823	825	11,000	412.50
2004-08-03	856	856	848	853	18,000	426.50
2004-08-02	861	861	855	855	7,000	427.50
2004-07-30	861	861	858	861	15,000	430.50
2004-07-29	820	834	820	832	8,000	416
2004-07-28	827	827	827	827	4,000	413.50
2004-07-27	819	819	817	817	3,000	408.50
2004-07-26	818	829	818	828	10,000	414
2004-07-23	840	850	840	841	8,000	420.50
2004-07-22	828	828	819	820	5,000	410
2004-07-21	819	829	819	829	4,000	414.50
2004-07-20	815	818	815	818	6,000	409
2004-07-16	822	822	816	816	4,000	408
2004-07-15	829	829	828	828	14,000	414
2004-07-14	827	836	827	828	14,000	414
2004-07-13	819	828	817	822	9,000	411
2004-07-12	812	816	812	816	10,000	408
2004-07-09	800	804	800	804	8,000	402
2004-07-08	806	810	802	802	7,000	401
2004-07-07	805	806	796	797	15,000	398.50
2004-07-06	835	845	835	835	9,000	417.50
2004-07-05	840	840	820	830	9,000	415
2004-07-02	862	862	857	857	2,000	428.50
2004-07-01	884	884	866	866	6,000	433
2004-06-30	879	889	870	889	14,000	444.50
2004-06-29	866	873	866	873	9,000	436.50
2004-06-28	863	873	862	873	22,000	436.50
2004-06-25	865	865	854	854	6,000	427
2004-06-24	858	872	858	870	17,000	435
2004-06-23	855	856	855	855	8,000	427.50
2004-06-22	855	855	855	855	3,000	427.50
2004-06-21	863	870	855	855	11,000	427.50
2004-06-18	844	850	843	843	7,000	421.50
2004-06-17	865	870	860	870	23,000	435
2004-06-16	846	855	846	855	4,000	427.50
2004-06-15	848	848	836	836	18,000	418
2004-06-14	850	850	845	847	9,000	423.50
2004-06-11	851	859	849	849	60,000	424.50
2004-06-10	849	858	848	858	6,000	429
2004-06-09	848	850	847	849	13,000	424.50
2004-06-08	833	833	830	832	7,000	416
2004-06-07	853	863	835	843	16,000	421.50
2004-06-04	833	843	833	843	5,000	421.50
2004-06-03	857	857	832	840	15,000	420
2004-06-02	858	858	848	848	5,000	424
2004-06-01	857	858	857	858	7,000	429
2004-05-31	865	865	857	858	14,000	429
2004-05-28	850	850	849	850	7,000	425
2004-05-27	840	850	840	850	15,000	425
2004-05-26	830	830	830	830	4,000	415
2004-05-25	823	823	823	823	1,000	411.50
2004-05-24	824	824	813	824	13,000	412
2004-05-21	800	805	800	804	15,000	402
2004-05-20	816	816	785	800	19,000	400
2004-05-19	838	838	793	808	41,000	404
2004-05-18	801	818	801	818	18,000	409
2004-05-17	832	832	800	800	17,000	400
2004-05-14	835	842	825	842	26,000	421
2004-05-13	859	859	841	841	16,000	420.50
2004-05-12	870	880	870	879	10,000	439.50
2004-05-11	835	850	790	840	16,000	420
2004-05-10	879	890	853	855	51,000	427.50
2004-05-07	907	915	885	889	34,000	444.50
2004-05-06	915	920	910	915	27,000	457.50
2004-04-30	923	933	915	920	72,000	460
2004-04-28	915	916	915	916	18,000	458
2004-04-27	924	924	915	917	12,000	458.50
2004-04-26	916	924	916	924	13,000	462
2004-04-23	930	930	915	915	59,000	457.50
2004-04-22	916	920	915	920	20,000	460
2004-04-21	901	915	900	915	41,000	457.50
2004-04-20	902	908	900	905	23,000	452.50
2004-04-19	900	904	897	900	39,000	450
2004-04-16	901	905	900	900	21,000	450
2004-04-15	899	912	895	900	75,000	450
2004-04-14	875	882	870	882	38,000	441
2004-04-13	859	895	859	895	72,000	447.50
2004-04-12	805	840	805	831	54,000	415.50
2004-04-09	787	802	787	801	23,000	400.50
2004-04-08	795	797	795	797	8,000	398.50
2004-04-07	790	790	788	788	5,000	394
2004-04-06	785	799	785	785	12,000	392.50
2004-04-05	799	799	790	790	7,000	395
2004-04-02	786	793	785	793	10,000	396.50
2004-04-01	795	795	776	786	12,000	393
2004-03-31	789	789	774	788	29,000	394
2004-03-30	773	785	773	780	14,000	390
2004-03-29	776	776	770	771	8,000	385.50
2004-03-26	770	776	770	775	10,000	387.50
2004-03-25	778	778	770	770	6,000	385
2004-03-24	747	758	747	758	11,000	379
2004-03-23	765	765	747	750	12,000	375
2004-03-22	765	784	764	767	14,000	383.50
2004-03-19	759	776	756	763	10,000	381.50
2004-03-18	753	760	753	759	10,000	379.50
2004-03-17	735	745	735	745	21,000	372.50
2004-03-16	736	736	735	735	5,000	367.50
2004-03-15	736	740	732	735	30,000	367.50
2004-03-12	725	735	725	731	38,000	365.50
2004-03-11	736	736	732	732	13,000	366
2004-03-10	729	735	726	734	12,000	367
2004-03-09	727	729	723	729	9,000	364.50
2004-03-08	724	730	724	727	11,000	363.50
2004-03-05	725	725	720	720	8,000	360
2004-03-04	720	727	720	727	14,000	363.50
2004-03-03	725	725	716	720	10,000	360
2004-03-02	722	725	721	725	21,000	362.50
2004-03-01	726	736	726	732	23,000	366
2004-02-27	716	716	716	716	15,000	358
2004-02-26	714	715	704	715	14,000	357.50
2004-02-25	706	707	704	705	16,000	352.50
2004-02-24	712	712	706	706	5,000	353
2004-02-23	712	714	710	713	10,000	356.50
2004-02-20	721	721	708	709	14,000	354.50
2004-02-19	714	720	710	711	9,000	355.50
2004-02-18	711	714	711	714	6,000	357
2004-02-17	706	711	704	711	6,000	355.50
2004-02-16	706	710	705	705	16,000	352.50
2004-02-13	693	705	693	702	13,000	351
2004-02-12	688	692	688	692	8,000	346
2004-02-10	684	686	684	686	9,000	343
2004-02-09	698	700	692	692	9,000	346
2004-02-06	694	698	694	698	3,000	349
2004-02-05	695	704	695	698	5,000	349
2004-02-04	709	709	705	705	9,000	352.50
2004-02-03	713	713	703	708	16,000	354
2004-02-02	700	712	700	706	11,000	353
2004-01-30	713	713	702	702	22,000	351
2004-01-29	711	711	703	703	13,000	351.50
2004-01-28	717	719	715	716	17,000	358
2004-01-27	724	725	713	715	10,000	357.50
2004-01-26	729	729	720	725	17,000	362.50
2004-01-23	721	721	715	715	9,000	357.50
2004-01-22	718	718	710	711	12,000	355.50
2004-01-21	713	714	709	709	7,000	354.50
2004-01-20	714	714	710	714	8,000	357
2004-01-19	714	714	714	714	2,000	357
2004-01-16	706	708	704	704	16,000	352
2004-01-15	718	724	712	712	27,000	356
2004-01-14	702	711	699	708	28,000	354
2004-01-13	708	708	699	701	19,000	350.50
2004-01-09	710	710	698	698	10,000	349
2004-01-08	693	700	693	700	14,000	350
2004-01-07	691	693	691	693	12,000	346.50
2004-01-06	693	696	690	690	14,000	345
2004-01-05	695	695	687	687	6,000	343.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30