7976 三菱鉛筆(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,342	2,345	2,326	2,338	15,800	1,169
2013-12-27	2,285	2,319	2,273	2,317	35,000	1,158.50
2013-12-26	2,250	2,298	2,232	2,274	46,200	1,137
2013-12-25	2,299	2,300	2,242	2,261	45,900	1,130.50
2013-12-24	2,267	2,339	2,267	2,298	47,100	1,149
2013-12-20	2,343	2,388	2,265	2,286	69,300	1,143
2013-12-19	2,289	2,364	2,286	2,342	82,900	1,171
2013-12-18	2,170	2,275	2,170	2,263	79,300	1,131.50
2013-12-17	2,287	2,300	2,191	2,215	69,300	1,107.50
2013-12-16	2,319	2,333	2,264	2,274	37,200	1,137
2013-12-13	2,325	2,346	2,288	2,333	60,300	1,166.50
2013-12-12	2,375	2,376	2,332	2,343	22,400	1,171.50
2013-12-11	2,445	2,449	2,373	2,387	43,000	1,193.50
2013-12-10	2,455	2,455	2,422	2,428	27,700	1,214
2013-12-09	2,422	2,455	2,422	2,447	16,800	1,223.50
2013-12-06	2,376	2,440	2,375	2,422	28,500	1,211
2013-12-05	2,409	2,422	2,384	2,384	17,600	1,192
2013-12-04	2,390	2,441	2,360	2,409	31,800	1,204.50
2013-12-03	2,433	2,435	2,320	2,391	33,800	1,195.50
2013-12-02	2,447	2,470	2,433	2,434	33,600	1,217
2013-11-29	2,454	2,468	2,442	2,446	13,700	1,223
2013-11-28	2,482	2,482	2,436	2,465	20,000	1,232.50
2013-11-27	2,479	2,487	2,452	2,482	36,500	1,241
2013-11-26	2,420	2,485	2,408	2,479	52,700	1,239.50
2013-11-25	2,470	2,489	2,410	2,420	34,600	1,210
2013-11-22	2,452	2,493	2,448	2,453	30,000	1,226.50
2013-11-21	2,503	2,526	2,452	2,458	45,400	1,229
2013-11-20	2,529	2,529	2,475	2,489	17,500	1,244.50
2013-11-19	2,505	2,547	2,505	2,518	14,900	1,259
2013-11-18	2,569	2,576	2,514	2,529	15,700	1,264.50
2013-11-15	2,599	2,608	2,524	2,582	41,300	1,291
2013-11-14	2,600	2,600	2,575	2,593	26,200	1,296.50
2013-11-13	2,584	2,613	2,568	2,573	28,700	1,286.50
2013-11-12	2,457	2,560	2,450	2,560	44,300	1,280
2013-11-11	2,400	2,460	2,400	2,457	25,900	1,228.50
2013-11-08	2,404	2,428	2,402	2,411	10,100	1,205.50
2013-11-07	2,425	2,452	2,400	2,450	12,700	1,225
2013-11-06	2,450	2,475	2,421	2,435	16,200	1,217.50
2013-11-05	2,470	2,498	2,451	2,458	11,800	1,229
2013-11-01	2,561	2,570	2,468	2,470	23,600	1,235
2013-10-31	2,526	2,587	2,516	2,561	24,900	1,280.50
2013-10-30	2,532	2,562	2,518	2,525	36,800	1,262.50
2013-10-29	2,551	2,569	2,516	2,532	24,900	1,266
2013-10-28	2,630	2,640	2,538	2,553	39,000	1,276.50
2013-10-25	2,600	2,626	2,466	2,615	40,000	1,307.50
2013-10-24	2,500	2,649	2,485	2,598	49,200	1,299
2013-10-23	2,494	2,560	2,472	2,472	33,700	1,236
2013-10-22	2,478	2,497	2,466	2,493	15,600	1,246.50
2013-10-21	2,494	2,500	2,425	2,492	14,000	1,246
2013-10-18	2,460	2,500	2,458	2,493	13,300	1,246.50
2013-10-17	2,447	2,455	2,430	2,453	17,900	1,226.50
2013-10-16	2,399	2,454	2,396	2,447	13,000	1,223.50
2013-10-15	2,401	2,450	2,383	2,399	21,700	1,199.50
2013-10-11	2,390	2,400	2,370	2,400	23,300	1,200
2013-10-10	2,386	2,391	2,373	2,380	14,100	1,190
2013-10-09	2,350	2,388	2,334	2,386	20,800	1,193
2013-10-08	2,291	2,391	2,290	2,380	25,400	1,190
2013-10-07	2,272	2,315	2,252	2,292	15,800	1,146
2013-10-04	2,262	2,305	2,235	2,286	16,000	1,143
2013-10-03	2,349	2,351	2,300	2,300	17,000	1,150
2013-10-02	2,320	2,321	2,300	2,311	16,000	1,155.50
2013-10-01	2,340	2,353	2,308	2,314	20,800	1,157
2013-09-30	2,325	2,350	2,315	2,350	37,800	1,175
2013-09-27	2,299	2,328	2,299	2,325	22,800	1,162.50
2013-09-26	2,268	2,300	2,247	2,297	14,000	1,148.50
2013-09-25	2,283	2,283	2,243	2,276	12,100	1,138
2013-09-24	2,296	2,296	2,265	2,283	8,200	1,141.50
2013-09-20	2,288	2,310	2,279	2,298	32,200	1,149
2013-09-19	2,254	2,300	2,240	2,297	15,900	1,148.50
2013-09-18	2,234	2,260	2,233	2,253	19,100	1,126.50
2013-09-17	2,211	2,274	2,184	2,184	30,000	1,092
2013-09-13	2,135	2,189	2,135	2,171	85,800	1,085.50
2013-09-12	2,278	2,300	2,229	2,235	17,000	1,117.50
2013-09-11	2,278	2,284	2,258	2,263	8,700	1,131.50
2013-09-10	2,284	2,300	2,253	2,269	27,100	1,134.50
2013-09-09	2,288	2,288	2,260	2,284	10,200	1,142
2013-09-06	2,218	2,240	2,170	2,188	9,100	1,094
2013-09-05	2,230	2,230	2,202	2,210	12,100	1,105
2013-09-04	2,215	2,258	2,200	2,230	17,900	1,115
2013-09-03	2,189	2,275	2,189	2,258	14,100	1,129
2013-09-02	2,203	2,222	2,187	2,187	11,700	1,093.50
2013-08-30	2,272	2,285	2,205	2,205	25,900	1,102.50
2013-08-29	2,271	2,310	2,271	2,288	9,500	1,144
2013-08-28	2,303	2,316	2,271	2,293	22,300	1,146.50
2013-08-27	2,330	2,349	2,330	2,334	18,100	1,167
2013-08-26	2,365	2,365	2,349	2,358	13,000	1,179
2013-08-23	2,365	2,369	2,334	2,364	25,700	1,182
2013-08-22	2,332	2,368	2,318	2,357	48,400	1,178.50
2013-08-21	2,309	2,358	2,270	2,332	35,700	1,166
2013-08-20	2,323	2,345	2,319	2,319	14,200	1,159.50
2013-08-19	2,317	2,365	2,317	2,349	31,500	1,174.50
2013-08-16	2,313	2,369	2,286	2,341	62,100	1,170.50
2013-08-15	2,298	2,339	2,284	2,313	102,900	1,156.50
2013-08-14	2,110	2,344	2,110	2,293	136,400	1,146.50
2013-08-13	2,070	2,109	2,060	2,109	29,700	1,054.50
2013-08-12	2,117	2,117	2,058	2,069	20,200	1,034.50
2013-08-09	2,133	2,150	2,113	2,114	13,000	1,057
2013-08-08	2,135	2,160	2,110	2,110	25,100	1,055
2013-08-07	2,082	2,150	2,082	2,140	30,700	1,070
2013-08-06	2,080	2,125	2,068	2,121	19,900	1,060.50
2013-08-05	2,080	2,095	2,076	2,095	14,300	1,047.50
2013-08-02	2,087	2,122	2,071	2,118	19,700	1,059
2013-08-01	2,085	2,088	2,069	2,086	17,700	1,043
2013-07-31	2,058	2,122	2,018	2,080	54,100	1,040
2013-07-30	2,019	2,045	2,005	2,042	14,700	1,021
2013-07-29	2,056	2,061	2,001	2,005	33,200	1,002.50
2013-07-26	2,045	2,129	2,032	2,117	103,900	1,058.50
2013-07-25	2,050	2,059	2,009	2,046	40,000	1,023
2013-07-24	2,046	2,052	2,008	2,040	14,800	1,020
2013-07-23	2,050	2,059	2,039	2,048	27,100	1,024
2013-07-22	2,030	2,047	2,025	2,041	12,500	1,020.50
2013-07-19	2,040	2,048	2,006	2,009	9,600	1,004.50
2013-07-18	2,050	2,050	2,021	2,024	12,200	1,012
2013-07-17	2,041	2,060	2,012	2,048	20,300	1,024
2013-07-16	2,031	2,050	2,028	2,040	23,900	1,020
2013-07-12	2,015	2,040	2,010	2,029	24,000	1,014.50
2013-07-11	2,012	2,020	2,000	2,015	21,400	1,007.50
2013-07-10	2,000	2,012	1,999	2,011	9,300	1,005.50
2013-07-09	2,012	2,014	1,995	1,997	11,600	998.50
2013-07-08	2,045	2,045	2,010	2,010	8,200	1,005
2013-07-05	2,025	2,034	1,995	2,032	8,000	1,016
2013-07-04	2,000	2,020	1,994	2,007	17,000	1,003.50
2013-07-03	2,048	2,048	2,017	2,036	14,200	1,018
2013-07-02	1,978	2,049	1,950	2,048	27,400	1,024
2013-07-01	1,971	1,983	1,872	1,981	16,800	990.50
2013-06-28	1,989	2,014	1,940	1,967	46,300	983.50
2013-06-27	1,958	1,966	1,912	1,965	7,600	982.50
2013-06-26	1,983	1,983	1,940	1,958	13,100	979
2013-06-25	1,969	1,981	1,922	1,975	13,700	987.50
2013-06-24	1,939	1,950	1,910	1,945	14,600	972.50
2013-06-21	1,972	1,972	1,866	1,900	100,000	950
2013-06-20	2,000	2,000	1,970	1,973	24,500	986.50
2013-06-19	2,015	2,015	1,988	2,003	14,600	1,001.50
2013-06-18	1,999	2,000	1,987	1,995	16,500	997.50
2013-06-17	1,951	1,998	1,950	1,996	29,300	998
2013-06-14	1,945	1,965	1,911	1,928	63,600	964
2013-06-13	1,899	1,945	1,888	1,900	28,500	950
2013-06-12	1,888	1,949	1,881	1,939	21,500	969.50
2013-06-11	1,932	1,934	1,901	1,912	23,200	956
2013-06-10	1,872	1,983	1,840	1,952	29,100	976
2013-06-07	1,810	1,868	1,808	1,836	35,500	918
2013-06-06	1,808	1,844	1,808	1,833	28,600	916.50
2013-06-05	1,801	1,855	1,801	1,844	15,900	922
2013-06-04	1,760	1,828	1,723	1,814	25,500	907
2013-06-03	1,840	1,841	1,793	1,793	19,500	896.50
2013-05-31	1,859	1,861	1,843	1,849	14,700	924.50
2013-05-30	1,862	1,893	1,816	1,825	24,900	912.50
2013-05-29	1,910	1,915	1,886	1,888	13,500	944
2013-05-28	1,852	1,893	1,830	1,879	28,300	939.50
2013-05-27	1,897	1,897	1,859	1,866	17,900	933
2013-05-24	1,885	1,963	1,868	1,897	36,200	948.50
2013-05-23	2,006	2,043	1,883	1,896	45,100	948
2013-05-22	2,035	2,059	2,020	2,031	18,600	1,015.50
2013-05-21	2,042	2,061	2,002	2,038	19,400	1,019
2013-05-20	2,085	2,090	2,042	2,042	21,000	1,021
2013-05-17	2,045	2,080	2,000	2,065	33,900	1,032.50
2013-05-16	2,079	2,079	2,010	2,042	13,700	1,021
2013-05-15	2,087	2,090	2,053	2,079	26,100	1,039.50
2013-05-14	2,078	2,095	2,053	2,071	20,500	1,035.50
2013-05-13	2,070	2,098	2,001	2,065	27,000	1,032.50
2013-05-10	2,135	2,140	2,070	2,090	28,400	1,045
2013-05-09	2,150	2,150	2,084	2,093	30,200	1,046.50
2013-05-08	2,164	2,164	2,135	2,150	23,800	1,075
2013-05-07	2,100	2,175	2,089	2,148	28,000	1,074
2013-05-02	2,099	2,120	2,072	2,100	40,500	1,050
2013-05-01	2,050	2,149	2,030	2,114	36,000	1,057
2013-04-30	2,059	2,076	2,047	2,063	31,100	1,031.50
2013-04-26	2,087	2,090	2,029	2,051	30,100	1,025.50
2013-04-25	1,997	2,094	1,997	2,087	77,500	1,043.50
2013-04-24	1,911	1,990	1,881	1,990	58,800	995
2013-04-23	1,840	1,939	1,840	1,878	68,600	939
2013-04-22	1,770	1,789	1,759	1,784	28,500	892
2013-04-19	1,740	1,763	1,732	1,741	15,000	870.50
2013-04-18	1,782	1,795	1,740	1,740	22,600	870
2013-04-17	1,810	1,812	1,782	1,794	18,300	897
2013-04-16	1,769	1,814	1,769	1,782	21,200	891
2013-04-15	1,819	1,819	1,800	1,801	26,800	900.50
2013-04-12	1,780	1,810	1,772	1,808	23,800	904
2013-04-11	1,799	1,807	1,787	1,795	24,400	897.50
2013-04-10	1,833	1,840	1,788	1,798	13,000	899
2013-04-09	1,800	1,840	1,774	1,833	31,700	916.50
2013-04-08	1,740	1,840	1,735	1,838	39,900	919
2013-04-05	1,656	1,730	1,656	1,729	20,600	864.50
2013-04-04	1,618	1,667	1,599	1,647	15,200	823.50
2013-04-03	1,572	1,629	1,572	1,622	16,000	811
2013-04-02	1,641	1,648	1,583	1,585	13,700	792.50
2013-04-01	1,713	1,713	1,654	1,654	6,400	827
2013-03-29	1,721	1,730	1,650	1,704	19,500	852
2013-03-28	1,720	1,725	1,698	1,720	14,200	860
2013-03-27	1,705	1,727	1,626	1,713	28,900	856.50
2013-03-26	1,675	1,690	1,650	1,687	21,600	843.50
2013-03-25	1,699	1,713	1,666	1,676	24,500	838
2013-03-22	1,720	1,774	1,690	1,690	24,000	845
2013-03-21	1,760	1,804	1,760	1,786	20,100	893
2013-03-19	1,787	1,796	1,759	1,762	9,100	881
2013-03-18	1,765	1,780	1,765	1,768	5,500	884
2013-03-15	1,803	1,804	1,790	1,794	14,000	897
2013-03-14	1,808	1,808	1,781	1,791	9,000	895.50
2013-03-13	1,782	1,800	1,782	1,793	6,000	896.50
2013-03-12	1,799	1,809	1,776	1,782	11,000	891
2013-03-11	1,790	1,815	1,763	1,799	16,700	899.50
2013-03-08	1,733	1,790	1,733	1,755	53,100	877.50
2013-03-07	1,789	1,815	1,771	1,773	12,300	886.50
2013-03-06	1,791	1,806	1,763	1,789	11,500	894.50
2013-03-05	1,781	1,800	1,750	1,775	11,200	887.50
2013-03-04	1,742	1,780	1,732	1,780	10,000	890
2013-03-01	1,753	1,766	1,742	1,752	6,500	876
2013-02-28	1,703	1,780	1,689	1,780	25,000	890
2013-02-27	1,693	1,704	1,661	1,685	10,200	842.50
2013-02-26	1,688	1,702	1,660	1,693	15,800	846.50
2013-02-25	1,700	1,702	1,680	1,697	14,300	848.50
2013-02-22	1,710	1,710	1,670	1,678	13,600	839
2013-02-21	1,739	1,747	1,715	1,718	9,000	859
2013-02-20	1,690	1,747	1,655	1,733	16,200	866.50
2013-02-19	1,651	1,689	1,620	1,682	10,700	841
2013-02-18	1,650	1,689	1,650	1,663	21,200	831.50
2013-02-15	1,650	1,670	1,621	1,656	21,800	828
2013-02-14	1,657	1,658	1,630	1,653	11,400	826.50
2013-02-13	1,660	1,696	1,645	1,649	12,500	824.50
2013-02-12	1,625	1,700	1,625	1,673	23,000	836.50
2013-02-08	1,606	1,615	1,590	1,609	13,600	804.50
2013-02-07	1,594	1,610	1,581	1,599	10,800	799.50
2013-02-06	1,576	1,620	1,574	1,602	16,600	801
2013-02-05	1,575	1,596	1,571	1,571	11,600	785.50
2013-02-04	1,578	1,612	1,578	1,597	7,900	798.50
2013-02-01	1,576	1,586	1,566	1,582	8,200	791
2013-01-31	1,602	1,602	1,563	1,566	12,200	783
2013-01-30	1,591	1,610	1,591	1,605	10,000	802.50
2013-01-29	1,556	1,592	1,556	1,586	8,800	793
2013-01-28	1,583	1,585	1,570	1,574	16,800	787
2013-01-25	1,550	1,578	1,508	1,577	21,300	788.50
2013-01-24	1,490	1,532	1,490	1,526	6,800	763
2013-01-23	1,500	1,510	1,492	1,493	11,300	746.50
2013-01-22	1,548	1,554	1,518	1,527	3,800	763.50
2013-01-21	1,557	1,557	1,542	1,548	5,000	774
2013-01-18	1,539	1,552	1,469	1,552	25,800	776
2013-01-17	1,530	1,531	1,498	1,515	7,500	757.50
2013-01-16	1,515	1,543	1,515	1,530	8,200	765
2013-01-15	1,536	1,546	1,513	1,515	13,800	757.50
2013-01-11	1,510	1,524	1,501	1,523	15,600	761.50
2013-01-10	1,486	1,503	1,486	1,499	4,800	749.50
2013-01-09	1,481	1,500	1,474	1,495	13,400	747.50
2013-01-08	1,507	1,509	1,482	1,482	5,600	741
2013-01-07	1,499	1,506	1,489	1,506	14,800	753
2013-01-04	1,485	1,494	1,451	1,491	23,700	745.50

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