7976 三菱鉛筆(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,3641,3801,3611,36121,500680.50
2010-12-291,3461,3641,3461,36433,100682
2010-12-281,3701,3791,3431,34961,300674.50
2010-12-271,3851,3881,3731,38138,200690.50
2010-12-241,3991,4001,3671,37256,000686
2010-12-221,4321,4321,3961,40047,500700
2010-12-211,4281,4381,4261,42923,400714.50
2010-12-201,4341,4381,4161,42040,600710
2010-12-171,4481,4481,4221,43049,500715
2010-12-161,4451,4501,4361,44042,500720
2010-12-151,4411,4521,4331,45263,100726
2010-12-141,4491,4551,4401,45228,400726
2010-12-131,4521,4521,4341,44633,600723
2010-12-101,4451,4571,4311,43593,400717.50
2010-12-091,4611,4731,4311,442102,000721
2010-12-081,4601,4681,4561,46528,900732.50
2010-12-071,4671,4671,4421,45230,800726
2010-12-061,4531,4591,4451,45623,500728
2010-12-031,4801,4821,4431,45345,200726.50
2010-12-021,5091,5091,4781,47949,200739.50
2010-12-011,4271,4651,4271,45737,800728.50
2010-11-301,4951,5021,4521,45287,500726
2010-11-291,4991,5091,4931,49543,300747.50
2010-11-261,4941,5071,4921,49345,700746.50
2010-11-251,5001,5101,4861,50455,400752
2010-11-241,4901,5001,4861,49460,000747
2010-11-221,4721,5011,4721,49674,200748
2010-11-191,4511,4691,4511,46341,000731.50
2010-11-181,4501,4501,4361,45038,300725
2010-11-171,4381,4511,4261,45019,600725
2010-11-161,4431,4491,4111,43938,700719.50
2010-11-151,4401,4511,4311,43530,700717.50
2010-11-121,4251,4391,4251,43227,100716
2010-11-111,4191,4301,4101,41839,100709
2010-11-101,4401,4561,3851,42853,500714
2010-11-091,4341,4451,4281,43627,800718
2010-11-081,4291,4421,4211,43335,700716.50
2010-11-051,4161,4271,4091,41836,600709
2010-11-041,4021,4251,3841,38650,100693
2010-11-021,3881,4071,3881,40165,000700.50
2010-11-011,4121,4181,3681,39975,000699.50
2010-10-291,3991,4081,3941,40662,600703
2010-10-281,4051,4151,3841,384102,700692
2010-10-271,3741,4041,3741,39562,000697.50
2010-10-261,3811,3991,3701,37335,900686.50
2010-10-251,3661,3891,3641,38339,700691.50
2010-10-221,3801,3921,3791,38022,300690
2010-10-211,3991,3991,3711,38239,800691
2010-10-201,3801,4011,3701,38527,700692.50
2010-10-191,4221,4261,3901,39522,600697.50
2010-10-181,3861,4191,3861,41622,200708
2010-10-151,4441,4451,3891,39370,900696.50
2010-10-141,3841,4211,3841,41556,300707.50
2010-10-131,3791,4201,3761,38271,200691
2010-10-121,4201,4201,3661,37645,000688
2010-10-081,4241,4391,4011,40837,900704
2010-10-071,4161,4461,4161,42235,800711
2010-10-061,4651,4651,4261,43140,500715.50
2010-10-051,4451,4601,4261,44547,000722.50
2010-10-041,4581,4851,4541,46020,000730
2010-10-011,4841,4871,4661,47022,700735
2010-09-301,5211,5301,4741,48345,400741.50
2010-09-291,4821,5141,4731,51261,700756
2010-09-281,4551,4681,4481,46839,500734
2010-09-271,4901,4901,4551,47337,200736.50
2010-09-241,4431,4931,4301,46293,600731
2010-09-221,5101,5101,4411,44295,400721
2010-09-211,5231,5251,4711,50959,200754.50
2010-09-171,4481,5051,4481,49984,200749.50
2010-09-161,5391,5391,4351,447119,800723.50
2010-09-151,5481,5641,5331,53891,400769
2010-09-141,5321,5691,5241,54894,000774
2010-09-131,5101,5441,5101,53774,000768.50
2010-09-101,4581,5081,4581,506129,500753
2010-09-091,4131,4661,4031,45470,400727
2010-09-081,4101,4261,3951,41345,100706.50
2010-09-071,3911,4121,3911,41036,600705
2010-09-061,3801,4051,3801,40135,200700.50
2010-09-031,3841,3881,3751,38233,700691
2010-09-021,3831,3881,3721,38457,900692
2010-09-011,3691,3781,3661,37744,300688.50
2010-08-311,3691,3831,3661,36765,900683.50
2010-08-301,3801,3971,3751,38044,100690
2010-08-271,3351,3871,3351,373126,700686.50
2010-08-261,3601,3601,2931,329156,000664.50
2010-08-251,3951,4021,3601,367183,700683.50
2010-08-241,3911,4031,3891,395150,400697.50
2010-08-231,3701,3991,3651,391138,300695.50
2010-08-201,3901,3991,3751,380138,600690
2010-08-191,3951,3981,3841,391134,200695.50
2010-08-181,4081,4131,3931,396115,500698
2010-08-171,3871,4051,3811,40266,700701
2010-08-161,3931,4141,3931,40886,900704
2010-08-131,4111,4171,3921,414103,600707
2010-08-121,3591,4131,3591,41093,800705
2010-08-111,3911,3911,3551,37390,200686.50
2010-08-101,4021,4281,3861,391138,200695.50
2010-08-091,3811,4091,3781,402113,200701
2010-08-061,3601,3951,3481,389118,200694.50
2010-08-051,3181,3631,3121,36282,100681
2010-08-041,3141,3201,2981,30954,800654.50
2010-08-031,2921,3231,2921,31263,500656
2010-08-021,2661,3081,2661,28573,500642.50
2010-07-301,2851,2851,2461,26589,700632.50
2010-07-291,2071,2801,1861,26559,000632.50
2010-07-281,2111,2201,1941,20927,200604.50
2010-07-271,1811,2161,1811,20419,200602
2010-07-261,1941,2041,1911,19415,800597
2010-07-231,1891,1951,1681,17520,200587.50
2010-07-221,1781,1851,1551,16117,200580.50
2010-07-211,1781,1971,1731,17814,500589
2010-07-201,1451,1861,1371,16915,500584.50
2010-07-161,1871,2091,1611,16718,700583.50
2010-07-151,2151,2151,1911,19226,700596
2010-07-141,1971,2171,1961,21315,900606.50
2010-07-131,2021,2081,1871,19316,400596.50
2010-07-121,2151,2231,1801,20120,100600.50
2010-07-091,2101,2261,1831,21424,400607
2010-07-081,1951,2091,1811,20818,600604
2010-07-071,1831,2081,1661,18122,600590.50
2010-07-061,2011,2141,1821,20223,900601
2010-07-051,1811,2121,1771,21128,100605.50
2010-07-021,1661,1931,1511,18528,800592.50
2010-07-011,1911,2061,1771,18132,500590.50
2010-06-301,2241,2351,2031,21631,900608
2010-06-291,2491,2591,2301,23622,200618
2010-06-281,2471,2511,2361,24214,200621
2010-06-251,2691,2861,2411,25729,800628.50
2010-06-241,2751,2751,2491,26920,600634.50
2010-06-231,2861,2861,2671,27511,100637.50
2010-06-221,3111,3111,2831,29616,900648
2010-06-211,3081,3311,3011,31023,700655
2010-06-181,2741,2931,2741,28323,400641.50
2010-06-171,2371,2741,2371,27044,300635
2010-06-161,2331,2391,2231,23452,100617
2010-06-151,2461,2461,2231,23223,300616
2010-06-141,2411,2501,2371,24518,700622.50
2010-06-111,2491,2691,2201,23548,100617.50
2010-06-101,2191,2401,2161,23625,200618
2010-06-091,2101,2551,2001,22529,800612.50
2010-06-081,1981,2271,1981,21122,000605.50
2010-06-071,2491,2491,2191,21917,700609.50
2010-06-041,2691,2691,2471,25713,300628.50
2010-06-031,2561,2711,2401,25437,100627
2010-06-021,2471,2541,2201,23150,700615.50
2010-06-011,2801,2801,2561,26937,500634.50
2010-05-311,2631,2961,2631,28142,500640.50
2010-05-281,2501,3001,2501,26392,000631.50
2010-05-271,1801,2121,1801,20519,800602.50
2010-05-261,2161,2211,1911,19454,200597
2010-05-251,2171,2431,2161,23438,100617
2010-05-241,2131,2561,2081,24029,100620
2010-05-211,2191,2441,2051,23134,500615.50
2010-05-201,3001,3001,2551,27934,800639.50
2010-05-191,3091,3181,3021,30829,800654
2010-05-181,3091,3611,3021,34157,900670.50
2010-05-171,3091,3501,2931,31456,100657
2010-05-141,3191,3261,3091,31032,800655
2010-05-131,3251,3561,3251,33041,000665
2010-05-121,3151,3291,3081,31830,200659
2010-05-111,3151,3391,3141,31529,100657.50
2010-05-101,3061,3371,2771,31452,500657
2010-05-071,3391,3391,3091,31059,200655
2010-05-061,3501,3681,3301,36482,100682
2010-04-301,3981,3991,3731,38664,700693
2010-04-281,3981,4191,3851,39051,100695
2010-04-271,4291,4491,4191,43926,900719.50
2010-04-261,4521,4521,4131,44247,700721
2010-04-231,3761,4241,3761,42251,200711
2010-04-221,3921,3931,3561,38656,100693
2010-04-211,3701,4161,3441,410104,100705
2010-04-201,3841,3951,3651,38432,200692
2010-04-191,3781,4041,3561,39051,600695
2010-04-161,3901,4001,3751,39839,300699
2010-04-151,4191,4191,3901,39873,500699
2010-04-141,4361,4361,4101,41943,000709.50
2010-04-131,4031,4131,3921,41333,400706.50
2010-04-121,4001,4331,3871,41466,500707
2010-04-091,3541,3901,3541,37637,400688
2010-04-081,3851,3911,3571,36675,300683
2010-04-071,3801,3931,3771,38554,300692.50
2010-04-061,3801,3851,3701,37732,500688.50
2010-04-051,3621,3891,3621,38157,500690.50
2010-04-021,3861,3901,3671,37531,600687.50
2010-04-011,3621,3901,3621,38529,000692.50
2010-03-311,4001,4001,3801,38842,100694
2010-03-301,3651,4061,3571,40464,900702
2010-03-291,3491,3801,3441,35852,100679
2010-03-261,3351,3601,3271,35876,200679
2010-03-251,3011,3251,2931,318105,700659
2010-03-241,2541,3081,2531,302155,800651
2010-03-231,2201,2591,2181,23743,000618.50
2010-03-191,2241,2571,2221,24134,900620.50
2010-03-181,2501,2831,2321,23846,000619
2010-03-171,2441,2551,2211,24640,500623
2010-03-161,2301,2531,2301,24225,000621
2010-03-151,2601,2641,2371,24157,500620.50
2010-03-121,2511,2831,2401,27852,300639
2010-03-111,2651,2821,2501,27725,600638.50
2010-03-101,2811,2811,2621,26418,600632
2010-03-091,2651,2841,2651,27421,900637
2010-03-081,2591,3001,2401,28369,900641.50
2010-03-051,2471,2581,2321,25420,600627
2010-03-041,2501,2501,2341,23413,200617
2010-03-031,2011,2541,2011,24924,900624.50
2010-03-021,2051,2261,2051,22217,000611
2010-03-011,2061,2291,2061,21824,300609
2010-02-261,2141,2411,1991,23138,100615.50
2010-02-251,1841,2091,1821,20521,900602.50
2010-02-241,1871,2001,1821,19021,900595
2010-02-231,2131,2131,1831,2099,800604.50
2010-02-221,1911,2181,1881,21336,300606.50
2010-02-191,2071,2071,1621,19115,400595.50
2010-02-181,2181,2291,2041,22410,800612
2010-02-171,2001,2281,2001,22818,000614
2010-02-161,2171,2301,2041,20515,700602.50
2010-02-151,1901,2161,1671,20929,300604.50
2010-02-121,1511,1921,1511,19219,900596
2010-02-101,1831,1831,1441,15621,200578
2010-02-091,1351,1701,1181,16839,800584
2010-02-081,1101,1231,0951,1059,400552.50
2010-02-051,1481,1481,1091,12712,600563.50
2010-02-041,1311,1651,1311,15816,600579
2010-02-031,1571,1701,1261,1554,900577.50
2010-02-021,1251,1441,1021,14214,400571
2010-02-011,1501,1501,0901,14016,100570
2010-01-291,1561,1831,1511,15128,300575.50
2010-01-281,1511,1641,1511,16010,700580
2010-01-271,1481,1561,1461,15127,500575.50
2010-01-261,1731,1741,1421,14216,700571
2010-01-251,1671,1761,1601,17313,700586.50
2010-01-221,1551,1711,1501,16731,300583.50
2010-01-211,1531,1901,1531,17426,200587
2010-01-201,1571,1721,1521,15311,800576.50
2010-01-191,1791,1821,1401,16129,900580.50
2010-01-181,1851,2001,1801,19119,200595.50
2010-01-151,1911,1961,1711,19522,700597.50
2010-01-141,1981,2041,1681,20417,500602
2010-01-131,1981,2141,1771,17922,100589.50
2010-01-121,1901,2011,1601,19720,900598.50
2010-01-081,1701,1741,1551,17012,400585
2010-01-071,1761,1801,1301,17116,700585.50
2010-01-061,1671,1911,1561,17616,200588
2010-01-051,1991,2001,1731,18010,600590
2010-01-041,1861,2171,1631,18912,200594.50

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