7976 三菱鉛筆(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,3201,3201,3081,31523,500657.50
2005-12-291,3301,3401,3151,32145,900660.50
2005-12-281,3071,3311,3071,32632,700663
2005-12-271,3081,3161,3001,31281,600656
2005-12-261,3301,3501,3121,31854,300659
2005-12-221,3201,3241,3121,32071,600660
2005-12-211,3151,3201,3061,32089,200660
2005-12-201,2991,3211,2961,31177,700655.50
2005-12-191,3081,3081,2971,30134,600650.50
2005-12-161,3001,3121,2901,30996,000654.50
2005-12-151,3161,3161,2991,30077,500650
2005-12-141,3271,3331,3101,31580,600657.50
2005-12-131,3201,3301,3111,32948,700664.50
2005-12-121,3201,3331,3161,32962,400664.50
2005-12-091,2961,3191,2811,307130,500653.50
2005-12-081,3211,3341,3001,307107,700653.50
2005-12-071,3301,3451,3231,337106,700668.50
2005-12-061,3111,3511,3111,321242,000660.50
2005-12-051,3851,3851,3651,371168,500685.50
2005-12-021,4101,4101,3751,388250,700694
2005-12-011,4451,4451,4111,414243,500707
2005-11-301,4301,4481,4091,415448,500707.50
2005-11-291,3501,4341,3341,407753,700703.50
2005-11-281,3001,3291,2911,310627,200655
2005-11-251,2751,2751,2561,260195,500630
2005-11-241,2791,3501,2501,278956,800639
2005-11-221,1601,3081,1601,275757,800637.50
2005-11-211,1501,1501,1131,11328,100556.50
2005-11-181,1081,1501,1081,14719,900573.50
2005-11-171,1021,1221,1021,11214,100556
2005-11-161,1001,1081,0961,10813,300554
2005-11-151,1151,1151,0941,09829,100549
2005-11-141,1001,1061,0961,09922,300549.50
2005-11-111,0951,1061,0951,09922,300549.50
2005-11-101,0991,1001,0861,10020,600550
2005-11-091,0841,0981,0801,09722,600548.50
2005-11-081,0951,1081,0911,09138,700545.50
2005-11-071,0991,1001,0801,09818,900549
2005-11-041,0971,0981,0841,09024,600545
2005-11-021,0901,0991,0811,09712,000548.50
2005-11-011,0951,0991,0901,09914,100549.50
2005-10-311,0881,0971,0761,09755,000548.50
2005-10-281,0701,0761,0701,07228,000536
2005-10-271,0641,0701,0641,06924,000534.50
2005-10-261,0681,0681,0601,06136,000530.50
2005-10-251,0491,0701,0491,06018,000530
2005-10-241,0521,0561,0501,05312,000526.50
2005-10-211,0491,0561,0411,04311,000521.50
2005-10-201,0491,0541,0481,04820,000524
2005-10-191,0541,0541,0401,04671,000523
2005-10-181,0561,0641,0511,05220,000526
2005-10-171,0701,0701,0511,05127,000525.50
2005-10-141,0611,0701,0581,07016,000535
2005-10-131,0651,0661,0561,06033,000530
2005-10-121,0691,0721,0581,07127,000535.50
2005-10-111,0551,0631,0551,06314,000531.50
2005-10-071,0521,0681,0521,0644,000532
2005-10-061,0701,0711,0511,05124,000525.50
2005-10-051,0821,0821,0681,07723,000538.50
2005-10-041,0781,0861,0741,08220,000541
2005-10-031,1091,1091,0701,07916,000539.50
2005-09-301,1151,1151,0661,08940,000544.50
2005-09-291,0991,1101,0561,10074,000550
2005-09-281,0951,1001,0901,0989,000549
2005-09-271,0941,0941,0881,08811,000544
2005-09-261,0951,0951,0821,09339,000546.50
2005-09-221,0701,0901,0601,07520,000537.50
2005-09-211,0641,0651,0601,06016,000530
2005-09-201,0651,0651,0641,06422,000532
2005-09-161,0681,0761,0641,06411,000532
2005-09-151,0661,0801,0661,06742,000533.50
2005-09-141,0541,0601,0531,05315,000526.50
2005-09-131,0551,0581,0511,05217,000526
2005-09-121,0501,0601,0501,05715,000528.50
2005-09-091,0601,0601,0531,05879,000529
2005-09-081,0351,0441,0351,04410,000522
2005-09-071,0401,0441,0331,04115,000520.50
2005-09-061,0421,0571,0421,04913,000524.50
2005-09-051,0481,0681,0421,04313,000521.50
2005-09-021,0511,0571,0471,04711,000523.50
2005-09-011,0531,0531,0451,04819,000524
2005-08-311,0511,0531,0211,05318,000526.50
2005-08-301,0471,0551,0471,05016,000525
2005-08-291,0481,0491,0471,04915,000524.50
2005-08-261,0631,0631,0581,05918,000529.50
2005-08-251,0651,0651,0501,06327,000531.50
2005-08-241,0851,0851,0651,07134,000535.50
2005-08-231,0871,0871,0851,0865,000543
2005-08-221,0611,0851,0601,08516,000542.50
2005-08-191,0701,0761,0581,06125,000530.50
2005-08-181,0701,0901,0701,0907,000545
2005-08-171,0921,0931,0861,0897,000544.50
2005-08-161,0821,0921,0621,09215,000546
2005-08-151,1051,1081,0701,08222,000541
2005-08-121,0891,1051,0891,10533,000552.50
2005-08-111,0801,0891,0791,08911,000544.50
2005-08-101,0501,0621,0411,06113,000530.50
2005-08-091,0401,0701,0401,07018,000535
2005-08-081,0281,0411,0261,04113,000520.50
2005-08-051,0591,0591,0421,0438,000521.50
2005-08-041,0651,0651,0501,06017,000530
2005-08-031,0751,0751,0631,06711,000533.50
2005-08-021,0901,0901,0751,07511,000537.50
2005-08-011,0871,0911,0871,0915,000545.50
2005-07-291,0931,0941,0861,08617,000543
2005-07-281,0851,0921,0771,09218,000546
2005-07-271,0681,0841,0681,08417,000542
2005-07-261,0701,0701,0601,06723,000533.50
2005-07-251,0651,0701,0631,0707,000535
2005-07-221,0631,0661,0631,06611,000533
2005-07-211,0651,0781,0651,07821,000539
2005-07-201,0621,0771,0621,07412,000537
2005-07-191,0671,0821,0601,06110,000530.50
2005-07-151,0921,0921,0651,06520,000532.50
2005-07-141,0451,0841,0451,08418,000542
2005-07-131,0711,0711,0531,05312,000526.50
2005-07-121,0721,0821,0691,07013,000535
2005-07-111,0721,0791,0701,07217,000536
2005-07-081,0671,0761,0501,07335,000536.50
2005-07-071,0841,0841,0711,07913,000539.50
2005-07-061,1001,1021,0751,08466,000542
2005-07-051,0971,1081,0931,1018,000550.50
2005-07-041,1191,1191,1021,10212,000551
2005-07-011,0951,0991,0951,0997,000549.50
2005-06-301,1081,1081,0961,09613,000548
2005-06-291,1091,1101,0931,11015,000555
2005-06-281,0971,1101,0971,10618,000553
2005-06-271,1101,1101,0931,09717,000548.50
2005-06-241,0961,1051,0901,1039,000551.50
2005-06-231,1071,1071,0921,09511,000547.50
2005-06-221,1011,1141,1001,10031,000550
2005-06-211,0961,1001,0951,10053,000550
2005-06-201,0861,0951,0861,09013,000545
2005-06-171,0591,0781,0591,07720,000538.50
2005-06-161,0581,0581,0511,05614,000528
2005-06-151,0661,0661,0571,05715,000528.50
2005-06-141,0601,0601,0561,06016,000530
2005-06-131,0361,0531,0361,0539,000526.50
2005-06-101,0791,0791,0541,05427,000527
2005-06-091,0601,0801,0601,06214,000531
2005-06-081,0431,0601,0431,06014,000530
2005-06-071,0331,0421,0331,04223,000521
2005-06-061,0381,0591,0311,04825,000524
2005-06-031,0651,0651,0501,05824,000529
2005-06-021,0911,0951,0851,08514,000542.50
2005-06-011,0901,0921,0901,09022,000545
2005-05-311,0741,1071,0741,10244,000551
2005-05-301,0751,0901,0731,07325,000536.50
2005-05-271,0791,0791,0731,0733,000536.50
2005-05-261,0641,0641,0501,0628,000531
2005-05-251,0601,0601,0451,04526,000522.50
2005-05-241,0871,1081,0721,07226,000536
2005-05-231,0801,1101,0801,10513,000552.50
2005-05-201,0901,0901,0761,09016,000545
2005-05-191,0961,0961,0731,07339,000536.50
2005-05-181,0481,0591,0481,05611,000528
2005-05-171,0601,0601,0471,04713,000523.50
2005-05-161,0591,0591,0401,04019,000520
2005-05-131,0451,0481,0311,04552,000522.50
2005-05-121,0521,0541,0521,05463,000527
2005-05-111,0521,0521,0481,04919,000524.50
2005-05-101,0511,0541,0481,05034,000525
2005-05-091,0581,0601,0541,05410,000527
2005-05-061,0541,0701,0541,05610,000528
2005-05-021,0601,0701,0561,06012,000530
2005-04-281,0671,0671,0551,05621,000528
2005-04-271,0781,0781,0631,06620,000533
2005-04-261,0551,0601,0551,0609,000530
2005-04-251,0481,0481,0411,0412,000520.50
2005-04-221,0591,0601,0481,04829,000524
2005-04-211,0361,0401,0301,03922,000519.50
2005-04-201,0251,0391,0251,03620,000518
2005-04-191,0161,0221,0001,02222,000511
2005-04-181,0161,0211,0001,01745,000508.50
2005-04-151,0651,0651,0271,03625,000518
2005-04-141,0761,0761,0571,06929,000534.50
2005-04-131,0731,0881,0731,08517,000542.50
2005-04-121,0521,0761,0521,07218,000536
2005-04-111,0961,1081,0821,09318,000546.50
2005-04-081,1211,1221,0841,09615,000548
2005-04-071,1301,1301,1131,12122,000560.50
2005-04-061,1181,1181,0971,11610,000558
2005-04-051,1001,1031,0801,08517,000542.50
2005-04-041,1141,1141,0911,09813,000549
2005-04-011,1301,1301,1101,11520,000557.50
2005-03-311,1151,1251,0911,11931,000559.50
2005-03-301,0981,1101,0881,11024,000555
2005-03-291,0731,1031,0731,08816,000544
2005-03-281,1091,1091,0451,07114,000535.50
2005-03-251,1121,1121,1051,11210,000556
2005-03-241,0961,1051,0961,10018,000550
2005-03-231,0921,0921,0801,09217,000546
2005-03-221,0881,0991,0721,08833,000544
2005-03-181,0741,0791,0611,07218,000536
2005-03-171,0751,0751,0501,06532,000532.50
2005-03-161,0651,0771,0651,07538,000537.50
2005-03-151,0551,0701,0551,06570,000532.50
2005-03-141,0221,0381,0221,03542,000517.50
2005-03-111,0181,0231,0161,02268,000511
2005-03-101,0131,0131,0051,00517,000502.50
2005-03-091,0001,0131,0001,01327,000506.50
2005-03-081,0001,0049911,00423,000502
2005-03-0797899997899914,000499.50
2005-03-049949949839938,000496.50
2005-03-0399799799599515,000497.50
2005-03-0299399799099614,000498
2005-03-011,0001,00099299211,000496
2005-02-289961,0009901,00032,000500
2005-02-2597698797698723,000493.50
2005-02-2497098197097541,000487.50
2005-02-239669709669709,000485
2005-02-2297497597097515,000487.50
2005-02-219729809729749,000487
2005-02-1897999397597546,000487.50
2005-02-179781,008978981106,000490.50
2005-02-1697097196997129,000485.50
2005-02-1597498096997049,000485
2005-02-1495197995196442,000482
2005-02-109399459319317,000465.50
2005-02-099289409289406,000470
2005-02-089369459339339,000466.50
2005-02-0794194593593510,000467.50
2005-02-0493293992893013,000465
2005-02-039339339299329,000466
2005-02-029349349309347,000467
2005-02-0192993592693029,000465
2005-01-3194194192993418,000467
2005-01-2894094193894012,000470
2005-01-2792593592393512,000467.50
2005-01-2693893892792913,000464.50
2005-01-2592093291592845,000464
2005-01-2491694091594027,000470
2005-01-219209209139145,000457
2005-01-2091492091492011,000460
2005-01-199149209149209,000460
2005-01-189209209109139,000456.50
2005-01-1791694891091634,000458
2005-01-1490891890591228,000456
2005-01-1390691089590816,000454
2005-01-1290090690090675,000453
2005-01-1188989788189114,000445.50
2005-01-0788888887488715,000443.50
2005-01-0689989988589312,000446.50
2005-01-0591191290090126,000450.50
2005-01-049129129129121,000456

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