7976 三菱鉛筆(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,441	1,450	1,434	1,440	10,800	720
2012-12-27	1,450	1,470	1,450	1,450	11,500	725
2012-12-26	1,476	1,476	1,455	1,457	13,200	728.50
2012-12-25	1,473	1,475	1,466	1,471	8,400	735.50
2012-12-21	1,455	1,473	1,455	1,465	19,400	732.50
2012-12-20	1,438	1,453	1,432	1,442	9,100	721
2012-12-19	1,444	1,445	1,431	1,438	6,500	719
2012-12-18	1,449	1,449	1,431	1,440	7,400	720
2012-12-17	1,450	1,469	1,444	1,451	13,400	725.50
2012-12-14	1,414	1,440	1,414	1,435	24,900	717.50
2012-12-13	1,424	1,434	1,421	1,425	6,400	712.50
2012-12-12	1,421	1,421	1,411	1,411	4,400	705.50
2012-12-11	1,423	1,423	1,396	1,418	15,300	709
2012-12-10	1,440	1,443	1,405	1,413	10,600	706.50
2012-12-07	1,435	1,435	1,422	1,422	4,000	711
2012-12-06	1,440	1,450	1,425	1,439	22,200	719.50
2012-12-05	1,437	1,440	1,423	1,440	10,700	720
2012-12-04	1,422	1,438	1,401	1,437	11,600	718.50
2012-12-03	1,439	1,439	1,415	1,423	5,200	711.50
2012-11-30	1,447	1,448	1,433	1,434	16,100	717
2012-11-29	1,437	1,450	1,431	1,441	14,500	720.50
2012-11-28	1,435	1,435	1,428	1,431	4,200	715.50
2012-11-27	1,434	1,446	1,424	1,440	26,300	720
2012-11-26	1,440	1,440	1,414	1,433	17,700	716.50
2012-11-22	1,414	1,414	1,390	1,410	11,200	705
2012-11-21	1,372	1,385	1,367	1,384	7,600	692
2012-11-20	1,357	1,363	1,340	1,360	10,700	680
2012-11-19	1,330	1,347	1,330	1,339	19,800	669.50
2012-11-16	1,310	1,349	1,310	1,327	13,000	663.50
2012-11-15	1,328	1,331	1,319	1,329	13,500	664.50
2012-11-14	1,345	1,354	1,327	1,341	13,000	670.50
2012-11-13	1,326	1,367	1,313	1,336	13,800	668
2012-11-12	1,340	1,343	1,325	1,325	6,300	662.50
2012-11-09	1,351	1,359	1,341	1,345	8,000	672.50
2012-11-08	1,355	1,388	1,351	1,364	7,100	682
2012-11-07	1,380	1,380	1,356	1,368	3,300	684
2012-11-06	1,375	1,375	1,370	1,374	3,800	687
2012-11-05	1,379	1,387	1,375	1,380	4,900	690
2012-11-02	1,397	1,412	1,387	1,395	7,800	697.50
2012-11-01	1,416	1,417	1,391	1,397	4,800	698.50
2012-10-31	1,412	1,430	1,400	1,411	19,100	705.50
2012-10-30	1,446	1,462	1,421	1,423	12,700	711.50
2012-10-29	1,440	1,460	1,436	1,459	7,500	729.50
2012-10-26	1,460	1,460	1,410	1,446	11,200	723
2012-10-25	1,433	1,450	1,433	1,450	6,700	725
2012-10-24	1,423	1,439	1,416	1,438	6,000	719
2012-10-23	1,416	1,430	1,409	1,426	5,200	713
2012-10-22	1,405	1,446	1,405	1,414	4,900	707
2012-10-19	1,418	1,450	1,413	1,419	13,500	709.50
2012-10-18	1,409	1,439	1,409	1,418	15,300	709
2012-10-17	1,394	1,410	1,392	1,392	4,900	696
2012-10-16	1,375	1,389	1,372	1,387	6,300	693.50
2012-10-15	1,379	1,384	1,366	1,369	15,300	684.50
2012-10-12	1,385	1,409	1,376	1,409	14,500	704.50
2012-10-11	1,341	1,375	1,341	1,368	8,300	684
2012-10-10	1,337	1,348	1,334	1,341	14,100	670.50
2012-10-09	1,388	1,397	1,364	1,367	10,700	683.50
2012-10-05	1,404	1,429	1,396	1,410	6,800	705
2012-10-04	1,370	1,422	1,370	1,403	9,800	701.50
2012-10-03	1,402	1,406	1,361	1,363	11,800	681.50
2012-10-02	1,425	1,430	1,402	1,405	4,100	702.50
2012-10-01	1,471	1,471	1,419	1,429	5,800	714.50
2012-09-28	1,494	1,494	1,426	1,471	16,400	735.50
2012-09-27	1,447	1,495	1,447	1,477	15,200	738.50
2012-09-26	1,416	1,463	1,388	1,463	20,800	731.50
2012-09-25	1,370	1,407	1,370	1,403	18,300	701.50
2012-09-24	1,397	1,399	1,373	1,380	9,400	690
2012-09-21	1,421	1,430	1,411	1,413	6,500	706.50
2012-09-20	1,461	1,474	1,418	1,418	13,500	709
2012-09-19	1,466	1,480	1,465	1,470	12,300	735
2012-09-18	1,488	1,488	1,429	1,466	43,100	733
2012-09-14	1,426	1,442	1,426	1,428	21,300	714
2012-09-13	1,425	1,429	1,400	1,411	13,900	705.50
2012-09-12	1,400	1,440	1,400	1,422	16,500	711
2012-09-11	1,407	1,408	1,402	1,402	3,800	701
2012-09-10	1,400	1,413	1,399	1,410	9,400	705
2012-09-07	1,402	1,414	1,382	1,402	21,700	701
2012-09-06	1,398	1,407	1,374	1,393	4,200	696.50
2012-09-05	1,396	1,415	1,380	1,398	6,900	699
2012-09-04	1,410	1,429	1,395	1,401	13,100	700.50
2012-09-03	1,417	1,450	1,406	1,409	13,000	704.50
2012-08-31	1,418	1,430	1,417	1,422	15,000	711
2012-08-30	1,424	1,425	1,376	1,418	11,300	709
2012-08-29	1,420	1,426	1,418	1,426	3,800	713
2012-08-28	1,419	1,420	1,406	1,412	9,900	706
2012-08-27	1,420	1,424	1,407	1,407	10,400	703.50
2012-08-24	1,411	1,416	1,408	1,415	4,700	707.50
2012-08-23	1,410	1,418	1,410	1,415	4,100	707.50
2012-08-22	1,414	1,415	1,400	1,415	2,900	707.50
2012-08-21	1,409	1,415	1,388	1,414	6,000	707
2012-08-20	1,414	1,414	1,399	1,408	3,300	704
2012-08-17	1,415	1,415	1,404	1,414	4,800	707
2012-08-16	1,408	1,419	1,399	1,419	7,100	709.50
2012-08-15	1,418	1,418	1,386	1,405	13,700	702.50
2012-08-14	1,380	1,415	1,380	1,410	14,000	705
2012-08-13	1,372	1,374	1,365	1,372	5,900	686
2012-08-10	1,370	1,372	1,365	1,372	3,800	686
2012-08-09	1,369	1,372	1,357	1,371	9,700	685.50
2012-08-08	1,371	1,374	1,358	1,368	5,700	684
2012-08-07	1,342	1,356	1,300	1,355	7,700	677.50
2012-08-06	1,325	1,350	1,314	1,339	8,700	669.50
2012-08-03	1,347	1,347	1,306	1,306	6,700	653
2012-08-02	1,345	1,372	1,329	1,366	10,600	683
2012-08-01	1,336	1,347	1,321	1,345	4,200	672.50
2012-07-31	1,329	1,346	1,326	1,342	7,100	671
2012-07-30	1,328	1,343	1,328	1,343	10,100	671.50
2012-07-27	1,327	1,327	1,317	1,319	7,500	659.50
2012-07-26	1,329	1,332	1,298	1,316	15,500	658
2012-07-25	1,307	1,317	1,299	1,305	9,700	652.50
2012-07-24	1,320	1,325	1,292	1,321	14,600	660.50
2012-07-23	1,296	1,313	1,296	1,297	5,500	648.50
2012-07-20	1,324	1,325	1,303	1,303	8,600	651.50
2012-07-19	1,315	1,334	1,312	1,322	6,200	661
2012-07-18	1,327	1,336	1,318	1,318	3,700	659
2012-07-17	1,354	1,354	1,326	1,327	9,900	663.50
2012-07-13	1,345	1,364	1,339	1,349	9,500	674.50
2012-07-12	1,350	1,350	1,338	1,338	4,000	669
2012-07-11	1,357	1,357	1,343	1,344	2,600	672
2012-07-10	1,358	1,388	1,357	1,357	6,200	678.50
2012-07-09	1,345	1,366	1,345	1,350	4,600	675
2012-07-06	1,352	1,373	1,350	1,354	10,100	677
2012-07-05	1,355	1,356	1,337	1,352	3,100	676
2012-07-04	1,355	1,358	1,345	1,355	6,200	677.50
2012-07-03	1,357	1,361	1,340	1,345	8,100	672.50
2012-07-02	1,376	1,376	1,355	1,357	5,400	678.50
2012-06-29	1,366	1,389	1,355	1,378	12,000	689
2012-06-28	1,367	1,385	1,361	1,370	12,300	685
2012-06-27	1,354	1,358	1,338	1,358	4,600	679
2012-06-26	1,351	1,379	1,341	1,354	15,300	677
2012-06-25	1,369	1,369	1,358	1,360	11,100	680
2012-06-22	1,340	1,370	1,339	1,360	15,000	680
2012-06-21	1,341	1,342	1,321	1,334	13,800	667
2012-06-20	1,300	1,320	1,300	1,319	7,000	659.50
2012-06-19	1,303	1,306	1,291	1,296	5,100	648
2012-06-18	1,310	1,314	1,290	1,298	9,600	649
2012-06-15	1,318	1,318	1,284	1,290	19,800	645
2012-06-14	1,301	1,307	1,296	1,306	7,500	653
2012-06-13	1,308	1,308	1,293	1,297	6,900	648.50
2012-06-12	1,308	1,311	1,292	1,308	11,400	654
2012-06-11	1,310	1,323	1,310	1,311	5,600	655.50
2012-06-08	1,313	1,326	1,300	1,306	27,900	653
2012-06-07	1,340	1,340	1,312	1,321	12,800	660.50
2012-06-06	1,326	1,331	1,305	1,327	12,500	663.50
2012-06-05	1,288	1,325	1,280	1,324	21,000	662
2012-06-04	1,301	1,316	1,284	1,284	10,100	642
2012-06-01	1,318	1,334	1,301	1,307	6,500	653.50
2012-05-31	1,316	1,334	1,303	1,324	18,500	662
2012-05-30	1,304	1,324	1,300	1,323	13,000	661.50
2012-05-29	1,310	1,322	1,292	1,315	10,500	657.50
2012-05-28	1,302	1,305	1,294	1,296	6,100	648
2012-05-25	1,296	1,305	1,291	1,302	11,800	651
2012-05-24	1,310	1,316	1,289	1,304	10,000	652
2012-05-23	1,339	1,349	1,288	1,309	15,700	654.50
2012-05-22	1,319	1,357	1,318	1,338	3,500	669
2012-05-21	1,325	1,337	1,310	1,318	7,900	659
2012-05-18	1,329	1,350	1,310	1,330	24,200	665
2012-05-17	1,345	1,361	1,331	1,335	28,300	667.50
2012-05-16	1,368	1,380	1,361	1,375	12,800	687.50
2012-05-15	1,375	1,389	1,369	1,374	16,000	687
2012-05-14	1,385	1,388	1,369	1,380	10,700	690
2012-05-11	1,396	1,405	1,380	1,383	10,700	691.50
2012-05-10	1,385	1,414	1,355	1,407	12,500	703.50
2012-05-09	1,400	1,419	1,386	1,398	16,400	699
2012-05-08	1,405	1,435	1,395	1,408	13,800	704
2012-05-07	1,394	1,416	1,394	1,405	8,600	702.50
2012-05-02	1,392	1,424	1,384	1,424	14,800	712
2012-05-01	1,412	1,412	1,374	1,374	7,900	687
2012-04-27	1,448	1,448	1,405	1,409	26,300	704.50
2012-04-26	1,433	1,434	1,413	1,432	20,500	716
2012-04-25	1,370	1,392	1,370	1,392	15,200	696
2012-04-24	1,367	1,372	1,359	1,361	7,200	680.50
2012-04-23	1,380	1,385	1,370	1,372	9,800	686
2012-04-20	1,355	1,382	1,355	1,373	10,600	686.50
2012-04-19	1,355	1,363	1,355	1,357	12,500	678.50
2012-04-18	1,380	1,388	1,350	1,366	31,800	683
2012-04-17	1,385	1,385	1,370	1,374	17,300	687
2012-04-16	1,400	1,400	1,380	1,384	33,000	692
2012-04-13	1,386	1,408	1,380	1,407	23,100	703.50
2012-04-12	1,383	1,389	1,375	1,379	25,800	689.50
2012-04-11	1,381	1,388	1,375	1,382	15,900	691
2012-04-10	1,398	1,400	1,387	1,389	15,100	694.50
2012-04-09	1,386	1,405	1,386	1,393	18,000	696.50
2012-04-06	1,390	1,408	1,390	1,393	20,600	696.50
2012-04-05	1,412	1,414	1,401	1,413	11,200	706.50
2012-04-04	1,419	1,419	1,400	1,416	31,000	708
2012-04-03	1,428	1,430	1,402	1,418	22,600	709
2012-04-02	1,448	1,448	1,422	1,432	10,400	716
2012-03-30	1,460	1,460	1,437	1,441	15,000	720.50
2012-03-29	1,435	1,475	1,435	1,460	17,300	730
2012-03-28	1,429	1,442	1,425	1,430	16,200	715
2012-03-27	1,430	1,450	1,429	1,449	23,200	724.50
2012-03-26	1,422	1,433	1,418	1,427	37,700	713.50
2012-03-23	1,396	1,420	1,396	1,418	12,900	709
2012-03-22	1,392	1,423	1,391	1,396	12,300	698
2012-03-21	1,393	1,400	1,387	1,388	16,200	694
2012-03-19	1,392	1,395	1,386	1,386	7,400	693
2012-03-16	1,372	1,400	1,372	1,372	30,700	686
2012-03-15	1,412	1,418	1,402	1,402	16,600	701
2012-03-14	1,397	1,417	1,397	1,403	17,800	701.50
2012-03-13	1,392	1,393	1,379	1,379	13,100	689.50
2012-03-12	1,393	1,399	1,391	1,392	7,400	696
2012-03-09	1,397	1,409	1,386	1,394	36,100	697
2012-03-08	1,422	1,422	1,390	1,397	17,900	698.50
2012-03-07	1,374	1,434	1,374	1,418	14,700	709
2012-03-06	1,388	1,406	1,387	1,387	10,400	693.50
2012-03-05	1,407	1,420	1,388	1,388	12,200	694
2012-03-02	1,390	1,409	1,384	1,407	11,900	703.50
2012-03-01	1,396	1,397	1,371	1,377	9,100	688.50
2012-02-29	1,430	1,430	1,385	1,385	18,800	692.50
2012-02-28	1,406	1,430	1,397	1,424	26,400	712
2012-02-27	1,420	1,420	1,392	1,400	17,400	700
2012-02-24	1,412	1,419	1,396	1,406	12,300	703
2012-02-23	1,398	1,411	1,397	1,405	12,500	702.50
2012-02-22	1,393	1,406	1,386	1,386	22,300	693
2012-02-21	1,387	1,398	1,376	1,392	8,100	696
2012-02-20	1,394	1,394	1,375	1,375	3,500	687.50
2012-02-17	1,385	1,390	1,375	1,381	11,900	690.50
2012-02-16	1,403	1,417	1,372	1,375	8,700	687.50
2012-02-15	1,424	1,425	1,408	1,416	27,400	708
2012-02-14	1,410	1,424	1,395	1,424	24,400	712
2012-02-13	1,394	1,410	1,386	1,398	14,000	699
2012-02-10	1,406	1,410	1,380	1,394	20,200	697
2012-02-09	1,392	1,399	1,389	1,395	8,700	697.50
2012-02-08	1,364	1,390	1,362	1,390	8,100	695
2012-02-07	1,362	1,369	1,354	1,364	6,300	682
2012-02-06	1,354	1,358	1,351	1,354	2,300	677
2012-02-03	1,352	1,358	1,346	1,346	6,300	673
2012-02-02	1,369	1,369	1,342	1,360	9,800	680
2012-02-01	1,348	1,357	1,337	1,341	11,900	670.50
2012-01-31	1,369	1,369	1,348	1,349	10,800	674.50
2012-01-30	1,361	1,382	1,346	1,375	20,100	687.50
2012-01-27	1,357	1,361	1,316	1,361	11,900	680.50
2012-01-26	1,348	1,357	1,343	1,357	8,600	678.50
2012-01-25	1,340	1,348	1,326	1,338	21,400	669
2012-01-24	1,362	1,362	1,333	1,338	12,200	669
2012-01-23	1,374	1,380	1,349	1,351	21,300	675.50
2012-01-20	1,378	1,387	1,372	1,386	15,600	693
2012-01-19	1,383	1,387	1,360	1,374	16,400	687
2012-01-18	1,390	1,400	1,380	1,381	11,800	690.50
2012-01-17	1,376	1,388	1,376	1,386	3,600	693
2012-01-16	1,371	1,377	1,361	1,376	14,500	688
2012-01-13	1,360	1,379	1,355	1,370	12,900	685
2012-01-12	1,384	1,384	1,338	1,342	21,400	671
2012-01-11	1,386	1,392	1,372	1,377	8,500	688.50
2012-01-10	1,418	1,429	1,386	1,388	18,100	694
2012-01-06	1,377	1,400	1,360	1,400	10,900	700
2012-01-05	1,392	1,397	1,335	1,378	13,100	689
2012-01-04	1,399	1,425	1,373	1,414	13,900	707

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