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
2010-12-30	1,364	1,380	1,361	1,361	21,500	680.50
2010-12-29	1,346	1,364	1,346	1,364	33,100	682
2010-12-28	1,370	1,379	1,343	1,349	61,300	674.50
2010-12-27	1,385	1,388	1,373	1,381	38,200	690.50
2010-12-24	1,399	1,400	1,367	1,372	56,000	686
2010-12-22	1,432	1,432	1,396	1,400	47,500	700
2010-12-21	1,428	1,438	1,426	1,429	23,400	714.50
2010-12-20	1,434	1,438	1,416	1,420	40,600	710
2010-12-17	1,448	1,448	1,422	1,430	49,500	715
2010-12-16	1,445	1,450	1,436	1,440	42,500	720
2010-12-15	1,441	1,452	1,433	1,452	63,100	726
2010-12-14	1,449	1,455	1,440	1,452	28,400	726
2010-12-13	1,452	1,452	1,434	1,446	33,600	723
2010-12-10	1,445	1,457	1,431	1,435	93,400	717.50
2010-12-09	1,461	1,473	1,431	1,442	102,000	721
2010-12-08	1,460	1,468	1,456	1,465	28,900	732.50
2010-12-07	1,467	1,467	1,442	1,452	30,800	726
2010-12-06	1,453	1,459	1,445	1,456	23,500	728
2010-12-03	1,480	1,482	1,443	1,453	45,200	726.50
2010-12-02	1,509	1,509	1,478	1,479	49,200	739.50
2010-12-01	1,427	1,465	1,427	1,457	37,800	728.50
2010-11-30	1,495	1,502	1,452	1,452	87,500	726
2010-11-29	1,499	1,509	1,493	1,495	43,300	747.50
2010-11-26	1,494	1,507	1,492	1,493	45,700	746.50
2010-11-25	1,500	1,510	1,486	1,504	55,400	752
2010-11-24	1,490	1,500	1,486	1,494	60,000	747
2010-11-22	1,472	1,501	1,472	1,496	74,200	748
2010-11-19	1,451	1,469	1,451	1,463	41,000	731.50
2010-11-18	1,450	1,450	1,436	1,450	38,300	725
2010-11-17	1,438	1,451	1,426	1,450	19,600	725
2010-11-16	1,443	1,449	1,411	1,439	38,700	719.50
2010-11-15	1,440	1,451	1,431	1,435	30,700	717.50
2010-11-12	1,425	1,439	1,425	1,432	27,100	716
2010-11-11	1,419	1,430	1,410	1,418	39,100	709
2010-11-10	1,440	1,456	1,385	1,428	53,500	714
2010-11-09	1,434	1,445	1,428	1,436	27,800	718
2010-11-08	1,429	1,442	1,421	1,433	35,700	716.50
2010-11-05	1,416	1,427	1,409	1,418	36,600	709
2010-11-04	1,402	1,425	1,384	1,386	50,100	693
2010-11-02	1,388	1,407	1,388	1,401	65,000	700.50
2010-11-01	1,412	1,418	1,368	1,399	75,000	699.50
2010-10-29	1,399	1,408	1,394	1,406	62,600	703
2010-10-28	1,405	1,415	1,384	1,384	102,700	692
2010-10-27	1,374	1,404	1,374	1,395	62,000	697.50
2010-10-26	1,381	1,399	1,370	1,373	35,900	686.50
2010-10-25	1,366	1,389	1,364	1,383	39,700	691.50
2010-10-22	1,380	1,392	1,379	1,380	22,300	690
2010-10-21	1,399	1,399	1,371	1,382	39,800	691
2010-10-20	1,380	1,401	1,370	1,385	27,700	692.50
2010-10-19	1,422	1,426	1,390	1,395	22,600	697.50
2010-10-18	1,386	1,419	1,386	1,416	22,200	708
2010-10-15	1,444	1,445	1,389	1,393	70,900	696.50
2010-10-14	1,384	1,421	1,384	1,415	56,300	707.50
2010-10-13	1,379	1,420	1,376	1,382	71,200	691
2010-10-12	1,420	1,420	1,366	1,376	45,000	688
2010-10-08	1,424	1,439	1,401	1,408	37,900	704
2010-10-07	1,416	1,446	1,416	1,422	35,800	711
2010-10-06	1,465	1,465	1,426	1,431	40,500	715.50
2010-10-05	1,445	1,460	1,426	1,445	47,000	722.50
2010-10-04	1,458	1,485	1,454	1,460	20,000	730
2010-10-01	1,484	1,487	1,466	1,470	22,700	735
2010-09-30	1,521	1,530	1,474	1,483	45,400	741.50
2010-09-29	1,482	1,514	1,473	1,512	61,700	756
2010-09-28	1,455	1,468	1,448	1,468	39,500	734
2010-09-27	1,490	1,490	1,455	1,473	37,200	736.50
2010-09-24	1,443	1,493	1,430	1,462	93,600	731
2010-09-22	1,510	1,510	1,441	1,442	95,400	721
2010-09-21	1,523	1,525	1,471	1,509	59,200	754.50
2010-09-17	1,448	1,505	1,448	1,499	84,200	749.50
2010-09-16	1,539	1,539	1,435	1,447	119,800	723.50
2010-09-15	1,548	1,564	1,533	1,538	91,400	769
2010-09-14	1,532	1,569	1,524	1,548	94,000	774
2010-09-13	1,510	1,544	1,510	1,537	74,000	768.50
2010-09-10	1,458	1,508	1,458	1,506	129,500	753
2010-09-09	1,413	1,466	1,403	1,454	70,400	727
2010-09-08	1,410	1,426	1,395	1,413	45,100	706.50
2010-09-07	1,391	1,412	1,391	1,410	36,600	705
2010-09-06	1,380	1,405	1,380	1,401	35,200	700.50
2010-09-03	1,384	1,388	1,375	1,382	33,700	691
2010-09-02	1,383	1,388	1,372	1,384	57,900	692
2010-09-01	1,369	1,378	1,366	1,377	44,300	688.50
2010-08-31	1,369	1,383	1,366	1,367	65,900	683.50
2010-08-30	1,380	1,397	1,375	1,380	44,100	690
2010-08-27	1,335	1,387	1,335	1,373	126,700	686.50
2010-08-26	1,360	1,360	1,293	1,329	156,000	664.50
2010-08-25	1,395	1,402	1,360	1,367	183,700	683.50
2010-08-24	1,391	1,403	1,389	1,395	150,400	697.50
2010-08-23	1,370	1,399	1,365	1,391	138,300	695.50
2010-08-20	1,390	1,399	1,375	1,380	138,600	690
2010-08-19	1,395	1,398	1,384	1,391	134,200	695.50
2010-08-18	1,408	1,413	1,393	1,396	115,500	698
2010-08-17	1,387	1,405	1,381	1,402	66,700	701
2010-08-16	1,393	1,414	1,393	1,408	86,900	704
2010-08-13	1,411	1,417	1,392	1,414	103,600	707
2010-08-12	1,359	1,413	1,359	1,410	93,800	705
2010-08-11	1,391	1,391	1,355	1,373	90,200	686.50
2010-08-10	1,402	1,428	1,386	1,391	138,200	695.50
2010-08-09	1,381	1,409	1,378	1,402	113,200	701
2010-08-06	1,360	1,395	1,348	1,389	118,200	694.50
2010-08-05	1,318	1,363	1,312	1,362	82,100	681
2010-08-04	1,314	1,320	1,298	1,309	54,800	654.50
2010-08-03	1,292	1,323	1,292	1,312	63,500	656
2010-08-02	1,266	1,308	1,266	1,285	73,500	642.50
2010-07-30	1,285	1,285	1,246	1,265	89,700	632.50
2010-07-29	1,207	1,280	1,186	1,265	59,000	632.50
2010-07-28	1,211	1,220	1,194	1,209	27,200	604.50
2010-07-27	1,181	1,216	1,181	1,204	19,200	602
2010-07-26	1,194	1,204	1,191	1,194	15,800	597
2010-07-23	1,189	1,195	1,168	1,175	20,200	587.50
2010-07-22	1,178	1,185	1,155	1,161	17,200	580.50
2010-07-21	1,178	1,197	1,173	1,178	14,500	589
2010-07-20	1,145	1,186	1,137	1,169	15,500	584.50
2010-07-16	1,187	1,209	1,161	1,167	18,700	583.50
2010-07-15	1,215	1,215	1,191	1,192	26,700	596
2010-07-14	1,197	1,217	1,196	1,213	15,900	606.50
2010-07-13	1,202	1,208	1,187	1,193	16,400	596.50
2010-07-12	1,215	1,223	1,180	1,201	20,100	600.50
2010-07-09	1,210	1,226	1,183	1,214	24,400	607
2010-07-08	1,195	1,209	1,181	1,208	18,600	604
2010-07-07	1,183	1,208	1,166	1,181	22,600	590.50
2010-07-06	1,201	1,214	1,182	1,202	23,900	601
2010-07-05	1,181	1,212	1,177	1,211	28,100	605.50
2010-07-02	1,166	1,193	1,151	1,185	28,800	592.50
2010-07-01	1,191	1,206	1,177	1,181	32,500	590.50
2010-06-30	1,224	1,235	1,203	1,216	31,900	608
2010-06-29	1,249	1,259	1,230	1,236	22,200	618
2010-06-28	1,247	1,251	1,236	1,242	14,200	621
2010-06-25	1,269	1,286	1,241	1,257	29,800	628.50
2010-06-24	1,275	1,275	1,249	1,269	20,600	634.50
2010-06-23	1,286	1,286	1,267	1,275	11,100	637.50
2010-06-22	1,311	1,311	1,283	1,296	16,900	648
2010-06-21	1,308	1,331	1,301	1,310	23,700	655
2010-06-18	1,274	1,293	1,274	1,283	23,400	641.50
2010-06-17	1,237	1,274	1,237	1,270	44,300	635
2010-06-16	1,233	1,239	1,223	1,234	52,100	617
2010-06-15	1,246	1,246	1,223	1,232	23,300	616
2010-06-14	1,241	1,250	1,237	1,245	18,700	622.50
2010-06-11	1,249	1,269	1,220	1,235	48,100	617.50
2010-06-10	1,219	1,240	1,216	1,236	25,200	618
2010-06-09	1,210	1,255	1,200	1,225	29,800	612.50
2010-06-08	1,198	1,227	1,198	1,211	22,000	605.50
2010-06-07	1,249	1,249	1,219	1,219	17,700	609.50
2010-06-04	1,269	1,269	1,247	1,257	13,300	628.50
2010-06-03	1,256	1,271	1,240	1,254	37,100	627
2010-06-02	1,247	1,254	1,220	1,231	50,700	615.50
2010-06-01	1,280	1,280	1,256	1,269	37,500	634.50
2010-05-31	1,263	1,296	1,263	1,281	42,500	640.50
2010-05-28	1,250	1,300	1,250	1,263	92,000	631.50
2010-05-27	1,180	1,212	1,180	1,205	19,800	602.50
2010-05-26	1,216	1,221	1,191	1,194	54,200	597
2010-05-25	1,217	1,243	1,216	1,234	38,100	617
2010-05-24	1,213	1,256	1,208	1,240	29,100	620
2010-05-21	1,219	1,244	1,205	1,231	34,500	615.50
2010-05-20	1,300	1,300	1,255	1,279	34,800	639.50
2010-05-19	1,309	1,318	1,302	1,308	29,800	654
2010-05-18	1,309	1,361	1,302	1,341	57,900	670.50
2010-05-17	1,309	1,350	1,293	1,314	56,100	657
2010-05-14	1,319	1,326	1,309	1,310	32,800	655
2010-05-13	1,325	1,356	1,325	1,330	41,000	665
2010-05-12	1,315	1,329	1,308	1,318	30,200	659
2010-05-11	1,315	1,339	1,314	1,315	29,100	657.50
2010-05-10	1,306	1,337	1,277	1,314	52,500	657
2010-05-07	1,339	1,339	1,309	1,310	59,200	655
2010-05-06	1,350	1,368	1,330	1,364	82,100	682
2010-04-30	1,398	1,399	1,373	1,386	64,700	693
2010-04-28	1,398	1,419	1,385	1,390	51,100	695
2010-04-27	1,429	1,449	1,419	1,439	26,900	719.50
2010-04-26	1,452	1,452	1,413	1,442	47,700	721
2010-04-23	1,376	1,424	1,376	1,422	51,200	711
2010-04-22	1,392	1,393	1,356	1,386	56,100	693
2010-04-21	1,370	1,416	1,344	1,410	104,100	705
2010-04-20	1,384	1,395	1,365	1,384	32,200	692
2010-04-19	1,378	1,404	1,356	1,390	51,600	695
2010-04-16	1,390	1,400	1,375	1,398	39,300	699
2010-04-15	1,419	1,419	1,390	1,398	73,500	699
2010-04-14	1,436	1,436	1,410	1,419	43,000	709.50
2010-04-13	1,403	1,413	1,392	1,413	33,400	706.50
2010-04-12	1,400	1,433	1,387	1,414	66,500	707
2010-04-09	1,354	1,390	1,354	1,376	37,400	688
2010-04-08	1,385	1,391	1,357	1,366	75,300	683
2010-04-07	1,380	1,393	1,377	1,385	54,300	692.50
2010-04-06	1,380	1,385	1,370	1,377	32,500	688.50
2010-04-05	1,362	1,389	1,362	1,381	57,500	690.50
2010-04-02	1,386	1,390	1,367	1,375	31,600	687.50
2010-04-01	1,362	1,390	1,362	1,385	29,000	692.50
2010-03-31	1,400	1,400	1,380	1,388	42,100	694
2010-03-30	1,365	1,406	1,357	1,404	64,900	702
2010-03-29	1,349	1,380	1,344	1,358	52,100	679
2010-03-26	1,335	1,360	1,327	1,358	76,200	679
2010-03-25	1,301	1,325	1,293	1,318	105,700	659
2010-03-24	1,254	1,308	1,253	1,302	155,800	651
2010-03-23	1,220	1,259	1,218	1,237	43,000	618.50
2010-03-19	1,224	1,257	1,222	1,241	34,900	620.50
2010-03-18	1,250	1,283	1,232	1,238	46,000	619
2010-03-17	1,244	1,255	1,221	1,246	40,500	623
2010-03-16	1,230	1,253	1,230	1,242	25,000	621
2010-03-15	1,260	1,264	1,237	1,241	57,500	620.50
2010-03-12	1,251	1,283	1,240	1,278	52,300	639
2010-03-11	1,265	1,282	1,250	1,277	25,600	638.50
2010-03-10	1,281	1,281	1,262	1,264	18,600	632
2010-03-09	1,265	1,284	1,265	1,274	21,900	637
2010-03-08	1,259	1,300	1,240	1,283	69,900	641.50
2010-03-05	1,247	1,258	1,232	1,254	20,600	627
2010-03-04	1,250	1,250	1,234	1,234	13,200	617
2010-03-03	1,201	1,254	1,201	1,249	24,900	624.50
2010-03-02	1,205	1,226	1,205	1,222	17,000	611
2010-03-01	1,206	1,229	1,206	1,218	24,300	609
2010-02-26	1,214	1,241	1,199	1,231	38,100	615.50
2010-02-25	1,184	1,209	1,182	1,205	21,900	602.50
2010-02-24	1,187	1,200	1,182	1,190	21,900	595
2010-02-23	1,213	1,213	1,183	1,209	9,800	604.50
2010-02-22	1,191	1,218	1,188	1,213	36,300	606.50
2010-02-19	1,207	1,207	1,162	1,191	15,400	595.50
2010-02-18	1,218	1,229	1,204	1,224	10,800	612
2010-02-17	1,200	1,228	1,200	1,228	18,000	614
2010-02-16	1,217	1,230	1,204	1,205	15,700	602.50
2010-02-15	1,190	1,216	1,167	1,209	29,300	604.50
2010-02-12	1,151	1,192	1,151	1,192	19,900	596
2010-02-10	1,183	1,183	1,144	1,156	21,200	578
2010-02-09	1,135	1,170	1,118	1,168	39,800	584
2010-02-08	1,110	1,123	1,095	1,105	9,400	552.50
2010-02-05	1,148	1,148	1,109	1,127	12,600	563.50
2010-02-04	1,131	1,165	1,131	1,158	16,600	579
2010-02-03	1,157	1,170	1,126	1,155	4,900	577.50
2010-02-02	1,125	1,144	1,102	1,142	14,400	571
2010-02-01	1,150	1,150	1,090	1,140	16,100	570
2010-01-29	1,156	1,183	1,151	1,151	28,300	575.50
2010-01-28	1,151	1,164	1,151	1,160	10,700	580
2010-01-27	1,148	1,156	1,146	1,151	27,500	575.50
2010-01-26	1,173	1,174	1,142	1,142	16,700	571
2010-01-25	1,167	1,176	1,160	1,173	13,700	586.50
2010-01-22	1,155	1,171	1,150	1,167	31,300	583.50
2010-01-21	1,153	1,190	1,153	1,174	26,200	587
2010-01-20	1,157	1,172	1,152	1,153	11,800	576.50
2010-01-19	1,179	1,182	1,140	1,161	29,900	580.50
2010-01-18	1,185	1,200	1,180	1,191	19,200	595.50
2010-01-15	1,191	1,196	1,171	1,195	22,700	597.50
2010-01-14	1,198	1,204	1,168	1,204	17,500	602
2010-01-13	1,198	1,214	1,177	1,179	22,100	589.50
2010-01-12	1,190	1,201	1,160	1,197	20,900	598.50
2010-01-08	1,170	1,174	1,155	1,170	12,400	585
2010-01-07	1,176	1,180	1,130	1,171	16,700	585.50
2010-01-06	1,167	1,191	1,156	1,176	16,200	588
2010-01-05	1,199	1,200	1,173	1,180	10,600	590
2010-01-04	1,186	1,217	1,163	1,189	12,200	594.50

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