7976 三菱鉛筆(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,613	1,613	1,523	1,526	56,000	763
2007-12-27	1,633	1,640	1,599	1,625	25,400	812.50
2007-12-26	1,609	1,624	1,592	1,622	20,600	811
2007-12-25	1,581	1,610	1,580	1,599	35,200	799.50
2007-12-21	1,612	1,623	1,584	1,604	48,800	802
2007-12-20	1,663	1,663	1,609	1,621	43,700	810.50
2007-12-19	1,638	1,661	1,626	1,635	43,900	817.50
2007-12-18	1,667	1,675	1,640	1,668	32,700	834
2007-12-17	1,683	1,692	1,662	1,667	51,100	833.50
2007-12-14	1,650	1,692	1,650	1,683	50,700	841.50
2007-12-13	1,700	1,700	1,672	1,672	36,200	836
2007-12-12	1,685	1,713	1,666	1,706	33,700	853
2007-12-11	1,720	1,720	1,681	1,692	33,300	846
2007-12-10	1,668	1,681	1,651	1,677	25,400	838.50
2007-12-07	1,670	1,685	1,665	1,668	22,400	834
2007-12-06	1,648	1,663	1,626	1,658	29,100	829
2007-12-05	1,637	1,644	1,624	1,643	24,100	821.50
2007-12-04	1,659	1,670	1,630	1,636	33,000	818
2007-12-03	1,675	1,685	1,606	1,643	62,800	821.50
2007-11-30	1,603	1,645	1,560	1,645	57,100	822.50
2007-11-29	1,591	1,617	1,586	1,603	56,500	801.50
2007-11-28	1,587	1,600	1,550	1,579	62,000	789.50
2007-11-27	1,588	1,588	1,540	1,587	82,900	793.50
2007-11-26	1,598	1,625	1,548	1,588	75,700	794
2007-11-22	1,570	1,601	1,554	1,579	42,300	789.50
2007-11-21	1,607	1,607	1,565	1,570	48,700	785
2007-11-20	1,590	1,594	1,531	1,586	77,500	793
2007-11-19	1,643	1,648	1,593	1,601	81,600	800.50
2007-11-16	1,650	1,660	1,622	1,643	43,600	821.50
2007-11-15	1,654	1,680	1,619	1,663	62,500	831.50
2007-11-14	1,613	1,659	1,611	1,653	43,400	826.50
2007-11-13	1,603	1,611	1,570	1,603	42,800	801.50
2007-11-12	1,629	1,629	1,570	1,602	52,300	801
2007-11-09	1,662	1,666	1,632	1,646	64,600	823
2007-11-08	1,649	1,669	1,631	1,662	78,500	831
2007-11-07	1,702	1,705	1,645	1,649	75,000	824.50
2007-11-06	1,650	1,693	1,635	1,691	87,800	845.50
2007-11-05	1,660	1,660	1,610	1,623	45,300	811.50
2007-11-02	1,653	1,654	1,629	1,633	80,700	816.50
2007-11-01	1,680	1,689	1,662	1,683	48,000	841.50
2007-10-31	1,647	1,681	1,647	1,681	103,900	840.50
2007-10-30	1,630	1,640	1,600	1,622	83,200	811
2007-10-29	1,702	1,721	1,640	1,642	129,200	821
2007-10-26	1,680	1,705	1,663	1,702	73,100	851
2007-10-25	1,651	1,671	1,637	1,662	31,600	831
2007-10-24	1,665	1,676	1,632	1,651	67,400	825.50
2007-10-23	1,624	1,663	1,614	1,648	65,000	824
2007-10-22	1,599	1,618	1,572	1,612	62,400	806
2007-10-19	1,605	1,622	1,583	1,601	47,900	800.50
2007-10-18	1,595	1,627	1,569	1,623	46,500	811.50
2007-10-17	1,600	1,629	1,577	1,595	67,600	797.50
2007-10-16	1,643	1,650	1,606	1,606	32,800	803
2007-10-15	1,667	1,667	1,630	1,643	80,600	821.50
2007-10-12	1,610	1,616	1,601	1,607	62,200	803.50
2007-10-11	1,607	1,625	1,601	1,606	70,800	803
2007-10-10	1,630	1,640	1,594	1,606	34,800	803
2007-10-09	1,566	1,633	1,565	1,617	98,900	808.50
2007-10-05	1,621	1,621	1,572	1,572	73,400	786
2007-10-04	1,643	1,647	1,620	1,630	37,100	815
2007-10-03	1,647	1,652	1,618	1,650	60,500	825
2007-10-02	1,661	1,678	1,660	1,670	44,600	835
2007-10-01	1,640	1,655	1,620	1,644	101,800	822
2007-09-28	1,571	1,586	1,530	1,586	134,800	793
2007-09-27	1,409	1,491	1,392	1,491	94,000	745.50
2007-09-26	1,417	1,424	1,382	1,398	32,600	699
2007-09-25	1,359	1,389	1,359	1,378	23,400	689
2007-09-21	1,351	1,383	1,351	1,379	45,300	689.50
2007-09-20	1,400	1,424	1,360	1,386	33,400	693
2007-09-19	1,351	1,398	1,351	1,380	53,600	690
2007-09-18	1,367	1,370	1,334	1,347	29,300	673.50
2007-09-14	1,345	1,376	1,340	1,362	52,700	681
2007-09-13	1,390	1,390	1,355	1,363	29,700	681.50
2007-09-12	1,405	1,426	1,391	1,399	33,400	699.50
2007-09-11	1,403	1,403	1,380	1,395	27,900	697.50
2007-09-10	1,401	1,436	1,380	1,411	38,500	705.50
2007-09-07	1,414	1,433	1,400	1,421	48,400	710.50
2007-09-06	1,415	1,419	1,394	1,410	33,200	705
2007-09-05	1,435	1,435	1,402	1,405	72,900	702.50
2007-09-04	1,443	1,443	1,425	1,432	23,000	716
2007-09-03	1,443	1,460	1,424	1,437	53,700	718.50
2007-08-31	1,450	1,463	1,433	1,463	62,800	731.50
2007-08-30	1,430	1,438	1,420	1,434	38,700	717
2007-08-29	1,430	1,434	1,401	1,425	46,800	712.50
2007-08-28	1,490	1,490	1,457	1,470	46,000	735
2007-08-27	1,525	1,525	1,494	1,501	44,100	750.50
2007-08-24	1,523	1,524	1,502	1,514	56,000	757
2007-08-23	1,510	1,534	1,505	1,524	54,900	762
2007-08-22	1,535	1,535	1,509	1,523	34,400	761.50
2007-08-21	1,506	1,549	1,500	1,526	47,000	763
2007-08-20	1,500	1,524	1,487	1,505	71,300	752.50
2007-08-17	1,601	1,602	1,484	1,485	96,100	742.50
2007-08-16	1,601	1,650	1,596	1,631	41,900	815.50
2007-08-15	1,720	1,720	1,655	1,660	82,300	830
2007-08-14	1,669	1,743	1,669	1,729	92,200	864.50
2007-08-13	1,570	1,669	1,570	1,666	97,400	833
2007-08-10	1,583	1,609	1,541	1,562	69,500	781
2007-08-09	1,613	1,641	1,588	1,612	99,900	806
2007-08-08	1,571	1,597	1,569	1,583	37,300	791.50
2007-08-07	1,585	1,606	1,570	1,571	50,100	785.50
2007-08-06	1,595	1,614	1,569	1,582	58,400	791
2007-08-03	1,609	1,612	1,596	1,609	31,900	804.50
2007-08-02	1,604	1,617	1,602	1,612	19,700	806
2007-08-01	1,618	1,632	1,602	1,605	26,800	802.50
2007-07-31	1,635	1,639	1,613	1,639	38,200	819.50
2007-07-30	1,620	1,658	1,596	1,624	70,400	812
2007-07-27	1,640	1,672	1,601	1,657	65,100	828.50
2007-07-26	1,679	1,710	1,679	1,700	77,100	850
2007-07-25	1,635	1,675	1,624	1,674	75,600	837
2007-07-24	1,632	1,699	1,622	1,680	102,000	840
2007-07-23	1,617	1,620	1,545	1,596	99,100	798
2007-07-20	1,659	1,665	1,626	1,641	52,000	820.50
2007-07-19	1,680	1,690	1,664	1,671	22,900	835.50
2007-07-18	1,714	1,717	1,655	1,676	55,100	838
2007-07-17	1,746	1,751	1,710	1,714	41,600	857
2007-07-13	1,750	1,761	1,745	1,756	34,900	878
2007-07-12	1,752	1,768	1,739	1,744	19,300	872
2007-07-11	1,762	1,769	1,745	1,749	32,200	874.50
2007-07-10	1,786	1,790	1,775	1,782	27,700	891
2007-07-09	1,798	1,803	1,785	1,792	32,600	896
2007-07-06	1,801	1,810	1,790	1,798	22,700	899
2007-07-05	1,813	1,826	1,803	1,816	17,600	908
2007-07-04	1,827	1,827	1,805	1,818	16,200	909
2007-07-03	1,822	1,830	1,820	1,830	16,100	915
2007-07-02	1,835	1,835	1,812	1,831	18,100	915.50
2007-06-29	1,844	1,844	1,821	1,836	24,100	918
2007-06-28	1,815	1,836	1,815	1,836	37,300	918
2007-06-27	1,821	1,833	1,778	1,809	42,600	904.50
2007-06-26	1,840	1,848	1,827	1,833	13,000	916.50
2007-06-25	1,830	1,849	1,822	1,822	25,200	911
2007-06-22	1,848	1,849	1,833	1,842	17,000	921
2007-06-21	1,843	1,850	1,836	1,847	37,200	923.50
2007-06-20	1,830	1,831	1,821	1,828	25,500	914
2007-06-19	1,829	1,843	1,826	1,835	27,600	917.50
2007-06-18	1,836	1,843	1,823	1,833	37,800	916.50
2007-06-15	1,830	1,835	1,820	1,835	23,000	917.50
2007-06-14	1,814	1,832	1,814	1,829	27,100	914.50
2007-06-13	1,797	1,815	1,784	1,810	40,600	905
2007-06-12	1,851	1,851	1,812	1,818	42,200	909
2007-06-11	1,862	1,862	1,845	1,856	50,800	928
2007-06-08	1,899	1,905	1,830	1,865	63,900	932.50
2007-06-07	1,843	1,875	1,837	1,873	32,300	936.50
2007-06-06	1,870	1,875	1,863	1,866	34,900	933
2007-06-05	1,876	1,878	1,857	1,868	42,000	934
2007-06-04	1,880	1,880	1,851	1,861	28,300	930.50
2007-06-01	1,846	1,861	1,841	1,844	35,800	922
2007-05-31	1,833	1,839	1,810	1,837	37,800	918.50
2007-05-30	1,790	1,805	1,790	1,803	44,900	901.50
2007-05-29	1,784	1,792	1,772	1,789	24,500	894.50
2007-05-28	1,798	1,810	1,784	1,789	44,500	894.50
2007-05-25	1,819	1,819	1,790	1,796	39,500	898
2007-05-24	1,837	1,848	1,812	1,824	23,600	912
2007-05-23	1,827	1,828	1,803	1,807	56,400	903.50
2007-05-22	1,820	1,834	1,800	1,827	42,900	913.50
2007-05-21	1,828	1,828	1,785	1,821	45,800	910.50
2007-05-18	1,860	1,872	1,823	1,839	51,300	919.50
2007-05-17	1,904	1,927	1,851	1,890	62,600	945
2007-05-16	1,924	1,930	1,890	1,910	37,400	955
2007-05-15	1,957	1,957	1,914	1,923	44,000	961.50
2007-05-14	1,920	1,969	1,920	1,957	41,500	978.50
2007-05-11	1,951	1,952	1,919	1,940	43,800	970
2007-05-10	1,995	1,996	1,965	1,972	54,800	986
2007-05-09	2,005	2,010	1,998	2,000	42,800	1,000
2007-05-08	2,045	2,045	2,015	2,020	15,300	1,010
2007-05-07	2,030	2,045	2,020	2,040	29,600	1,020
2007-05-02	2,015	2,040	2,010	2,025	14,800	1,012.50
2007-05-01	2,025	2,040	1,980	2,025	39,900	1,012.50
2007-04-27	2,035	2,035	1,990	2,015	56,400	1,007.50
2007-04-26	1,989	2,015	1,985	2,010	31,600	1,005
2007-04-25	1,995	2,010	1,971	1,987	39,900	993.50
2007-04-24	2,000	2,015	1,990	2,010	31,100	1,005
2007-04-23	2,025	2,045	2,000	2,005	40,300	1,002.50
2007-04-20	2,000	2,005	1,990	2,000	26,300	1,000
2007-04-19	2,020	2,030	1,974	1,986	65,900	993
2007-04-18	2,010	2,030	2,005	2,015	45,900	1,007.50
2007-04-17	2,075	2,075	1,998	2,010	73,700	1,005
2007-04-16	2,045	2,065	2,030	2,035	57,100	1,017.50
2007-04-13	2,005	2,010	1,988	1,991	48,900	995.50
2007-04-12	1,989	2,010	1,987	2,005	39,000	1,002.50
2007-04-11	2,010	2,010	1,996	2,005	46,600	1,002.50
2007-04-10	2,000	2,015	1,995	2,010	56,100	1,005
2007-04-09	1,980	2,005	1,967	2,005	95,700	1,002.50
2007-04-06	1,960	1,968	1,940	1,959	80,300	979.50
2007-04-05	1,966	1,975	1,954	1,957	70,600	978.50
2007-04-04	1,970	1,975	1,960	1,967	67,000	983.50
2007-04-03	1,932	1,949	1,922	1,938	74,400	969
2007-04-02	1,950	1,982	1,931	1,932	72,600	966
2007-03-30	1,987	1,987	1,963	1,978	64,300	989
2007-03-29	1,930	1,959	1,926	1,943	43,400	971.50
2007-03-28	1,956	1,975	1,940	1,955	67,000	977.50
2007-03-27	1,993	1,999	1,946	1,955	77,500	977.50
2007-03-26	2,000	2,045	1,967	1,990	166,300	995
2007-03-23	1,898	1,957	1,892	1,957	159,900	978.50
2007-03-22	1,849	1,899	1,849	1,892	115,700	946
2007-03-20	1,838	1,850	1,818	1,833	82,900	916.50
2007-03-19	1,816	1,845	1,812	1,837	58,200	918.50
2007-03-16	1,841	1,863	1,821	1,821	71,200	910.50
2007-03-15	1,884	1,884	1,855	1,863	64,800	931.50
2007-03-14	1,801	1,885	1,801	1,848	170,600	924
2007-03-13	1,875	1,875	1,848	1,850	50,000	925
2007-03-12	1,834	1,862	1,830	1,861	106,100	930.50
2007-03-09	1,831	1,847	1,801	1,804	159,700	902
2007-03-08	1,800	1,837	1,781	1,830	93,800	915
2007-03-07	1,821	1,827	1,793	1,800	74,500	900
2007-03-06	1,719	1,798	1,719	1,791	66,500	895.50
2007-03-05	1,761	1,804	1,742	1,749	104,800	874.50
2007-03-02	1,856	1,865	1,817	1,821	70,100	910.50
2007-03-01	1,868	1,868	1,803	1,855	108,600	927.50
2007-02-28	1,756	1,856	1,750	1,845	93,800	922.50
2007-02-27	1,850	1,879	1,845	1,876	129,300	938
2007-02-26	1,849	1,849	1,833	1,845	48,400	922.50
2007-02-23	1,847	1,847	1,820	1,833	54,100	916.50
2007-02-22	1,829	1,850	1,801	1,830	106,700	915
2007-02-21	1,798	1,830	1,791	1,807	100,000	903.50
2007-02-20	1,837	1,838	1,782	1,797	144,600	898.50
2007-02-19	1,803	1,844	1,803	1,836	103,500	918
2007-02-16	1,800	1,800	1,783	1,793	27,700	896.50
2007-02-15	1,788	1,800	1,783	1,796	53,100	898
2007-02-14	1,788	1,818	1,780	1,782	72,900	891
2007-02-13	1,783	1,799	1,741	1,785	102,300	892.50
2007-02-09	1,768	1,795	1,768	1,785	77,500	892.50
2007-02-08	1,790	1,806	1,768	1,769	65,400	884.50
2007-02-07	1,815	1,825	1,798	1,799	97,900	899.50
2007-02-06	1,831	1,839	1,810	1,825	58,700	912.50
2007-02-05	1,844	1,844	1,803	1,804	30,100	902
2007-02-02	1,827	1,849	1,818	1,839	51,800	919.50
2007-02-01	1,787	1,838	1,786	1,831	71,200	915.50
2007-01-31	1,846	1,846	1,783	1,786	84,200	893
2007-01-30	1,849	1,860	1,842	1,845	56,100	922.50
2007-01-29	1,828	1,845	1,811	1,842	62,500	921
2007-01-26	1,831	1,831	1,810	1,822	36,400	911
2007-01-25	1,859	1,859	1,829	1,829	69,100	914.50
2007-01-24	1,812	1,860	1,812	1,849	133,700	924.50
2007-01-23	1,780	1,808	1,780	1,805	35,700	902.50
2007-01-22	1,780	1,808	1,779	1,801	74,700	900.50
2007-01-19	1,820	1,820	1,791	1,792	30,400	896
2007-01-18	1,800	1,821	1,796	1,809	49,400	904.50
2007-01-17	1,817	1,817	1,793	1,801	43,500	900.50
2007-01-16	1,810	1,821	1,809	1,819	69,900	909.50
2007-01-15	1,795	1,808	1,780	1,805	83,500	902.50
2007-01-12	1,761	1,796	1,759	1,791	86,000	895.50
2007-01-11	1,730	1,783	1,730	1,753	80,900	876.50
2007-01-10	1,796	1,796	1,743	1,752	71,000	876
2007-01-09	1,797	1,810	1,783	1,801	120,100	900.50
2007-01-05	1,799	1,804	1,768	1,797	79,400	898.50
2007-01-04	1,790	1,820	1,790	1,799	21,000	899.50

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