7976 三菱鉛筆(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306,1906,1906,0906,15037,5003,075
2016-12-296,2906,2906,1806,25038,4003,125
2016-12-286,2706,3106,2106,26030,9003,130
2016-12-276,3006,3506,2406,26028,2003,130
2016-12-266,2506,3706,2506,29034,8003,145
2016-12-226,3006,3306,2506,31032,2003,155
2016-12-216,3806,3806,3006,31039,9003,155
2016-12-206,4006,4206,3506,36034,3003,180
2016-12-196,4706,4706,4206,44032,7003,220
2016-12-166,4506,4606,3806,45041,1003,225
2016-12-156,3606,4506,3606,44033,7003,220
2016-12-146,4406,4406,3506,40023,3003,200
2016-12-136,3006,4506,2806,45047,3003,225
2016-12-126,3006,3006,1706,30040,9003,150
2016-12-096,1006,2606,0906,24071,3003,120
2016-12-086,0806,1106,0006,10041,0003,050
2016-12-076,0506,0606,0006,05041,1003,025
2016-12-065,9906,0205,9206,00050,1003,000
2016-12-055,9506,0305,9406,03061,1003,015
2016-12-025,9106,0105,8506,00050,9003,000
2016-12-016,0006,0605,9305,96057,3002,980
2016-11-305,9005,9505,8605,95050,2002,975
2016-11-295,8505,8605,7805,86037,3002,930
2016-11-285,9505,9505,8205,91050,4002,955
2016-11-256,0006,0205,9206,00031,5003,000
2016-11-245,9006,0705,9006,04082,4003,020
2016-11-225,8005,8705,7505,83055,4002,915
2016-11-215,6805,7905,6805,78054,3002,890
2016-11-185,5705,6805,5505,67045,6002,835
2016-11-175,4305,5105,3905,50029,6002,750
2016-11-165,4205,4805,3805,47048,7002,735
2016-11-155,5405,5405,4005,44038,2002,720
2016-11-145,3605,5405,3005,52065,1002,760
2016-11-115,3705,4405,2505,28032,3002,640
2016-11-105,2605,3605,2305,34037,7002,670
2016-11-095,2705,3404,9604,99538,0002,497.50
2016-11-085,3005,3305,2405,26020,5002,630
2016-11-075,3605,4005,2605,33025,4002,665
2016-11-045,3605,3605,2205,28032,0002,640
2016-11-025,3605,4305,3405,40055,7002,700
2016-11-015,2705,4605,2605,43076,7002,715
2016-10-315,2605,2805,1905,26051,6002,630
2016-10-285,2005,3005,2005,27086,8002,635
2016-10-275,5205,5705,1305,220124,8002,610
2016-10-265,3805,5405,3505,52043,4002,760
2016-10-255,2805,3905,2805,38028,3002,690
2016-10-245,3105,3605,2605,30024,2002,650
2016-10-215,3105,3605,2905,31023,3002,655
2016-10-205,2205,3005,2205,30023,9002,650
2016-10-195,1605,2505,1505,24022,4002,620
2016-10-185,1405,1805,0905,16027,9002,580
2016-10-175,0905,1805,0905,14026,7002,570
2016-10-145,0805,1505,0805,14028,0002,570
2016-10-135,0705,1005,0505,08021,9002,540
2016-10-125,0305,1005,0305,08028,2002,540
2016-10-115,0705,0905,0705,09017,0002,545
2016-10-075,0605,0605,0005,04021,3002,520
2016-10-065,1005,1305,0505,09022,4002,545
2016-10-055,0505,1005,0405,09021,8002,545
2016-10-045,0105,0904,9555,08040,7002,540
2016-10-035,0705,0705,0005,01025,3002,505
2016-09-304,9905,0104,9254,99525,1002,497.50
2016-09-295,1105,1505,0705,09042,4002,545
2016-09-285,0205,1105,0005,05066,9002,525
2016-09-274,8004,9904,7954,99034,4002,495
2016-09-264,9704,9904,8754,89056,4002,445
2016-09-234,8654,9804,8454,97046,5002,485
2016-09-214,7004,8704,6604,86537,6002,432.50
2016-09-204,6454,7504,6304,70048,6002,350
2016-09-164,7254,7354,6804,71543,1002,357.50
2016-09-154,7004,7104,6554,69054,8002,345
2016-09-144,7304,7604,7004,74569,2002,372.50
2016-09-134,7554,7704,7104,75048,7002,375
2016-09-124,7254,7604,6804,71037,1002,355
2016-09-094,8654,9804,7904,82572,0002,412.50
2016-09-084,9654,9804,9154,93533,9002,467.50
2016-09-074,9955,0304,9554,99523,2002,497.50
2016-09-065,0405,0804,9704,99576,6002,497.50
2016-09-055,1205,1205,0605,08011,5002,540
2016-09-025,0705,1305,0605,07010,1002,535
2016-09-015,0705,1605,0705,14029,7002,570
2016-08-314,9905,0604,9905,05028,3002,525
2016-08-304,9955,0404,9554,99010,5002,495
2016-08-294,8905,0404,8905,04021,7002,520
2016-08-264,9254,9954,8904,89019,8002,445
2016-08-255,0005,0304,9304,97016,9002,485
2016-08-245,0605,1004,9755,00014,1002,500
2016-08-235,0505,0604,9805,02027,2002,510
2016-08-224,8505,0104,8504,97521,8002,487.50
2016-08-194,8604,8854,7954,86537,6002,432.50
2016-08-184,9605,0304,8854,89540,6002,447.50
2016-08-175,0105,0804,9905,04038,5002,520
2016-08-165,2205,2205,0805,08039,5002,540
2016-08-155,2605,2705,1905,20021,7002,600
2016-08-125,2005,2905,1805,29031,5002,645
2016-08-105,2205,2505,1505,17032,2002,585
2016-08-095,0205,2005,0005,17039,1002,585
2016-08-085,2105,2105,0005,06068,7002,530
2016-08-055,0605,2205,0605,20063,7002,600
2016-08-045,1005,1705,0205,13074,7002,565
2016-08-035,0805,1805,0305,13069,4002,565
2016-08-025,1105,2005,0605,14065,2002,570
2016-08-015,1005,2104,9805,16093,4002,580
2016-07-294,6305,0504,5805,040317,0002,520
2016-07-284,7254,8454,4404,635419,1002,317.50
2016-07-274,8904,9004,7854,82074,8002,410
2016-07-265,0405,0504,8754,89558,2002,447.50
2016-07-254,9955,1004,9905,01034,8002,505
2016-07-225,0905,1305,0205,09034,7002,545
2016-07-215,2405,2505,1205,19048,3002,595
2016-07-205,0205,1905,0105,19040,4002,595
2016-07-194,8805,1404,8805,12058,0002,560
2016-07-154,9855,0004,8804,94539,7002,472.50
2016-07-144,8805,0404,8254,96544,9002,482.50
2016-07-135,0005,0404,8904,92060,8002,460
2016-07-124,7704,9604,7704,93069,7002,465
2016-07-114,6354,7854,6354,70085,4002,350
2016-07-084,7304,7954,5654,56592,5002,282.50
2016-07-074,8804,9204,7154,72551,0002,362.50
2016-07-064,8304,8604,7104,86073,0002,430
2016-07-055,0705,0704,9204,95549,8002,477.50
2016-07-044,9105,1104,9105,09072,2002,545
2016-07-014,8054,9454,7704,91576,8002,457.50
2016-06-304,8204,8704,7754,78056,7002,390
2016-06-294,6304,7304,6204,72552,2002,362.50
2016-06-284,5604,6454,4854,60558,9002,302.50
2016-06-274,6354,7254,5754,60567,9002,302.50
2016-06-244,8905,0004,4504,56582,4002,282.50
2016-06-234,8854,9254,8704,88031,6002,440
2016-06-224,8904,9204,8254,89060,2002,445
2016-06-214,9104,9454,8004,92582,8002,462.50
2016-06-204,8655,0804,8404,965118,8002,482.50
2016-06-174,9204,9504,6904,730140,5002,365
2016-06-165,2205,2504,8704,915237,5002,457.50
2016-06-155,1905,3205,1505,29054,8002,645
2016-06-145,3505,4205,1705,23097,6002,615
2016-06-135,4605,5205,4105,41038,7002,705
2016-06-105,6005,6305,5705,60047,8002,800
2016-06-095,5405,6505,4905,64029,7002,820
2016-06-085,6405,6405,5505,60040,0002,800
2016-06-075,5905,6605,5905,64017,6002,820
2016-06-065,5405,6205,4005,57045,4002,785
2016-06-035,6505,7205,6305,69018,0002,845
2016-06-025,6905,7405,6305,65030,6002,825
2016-06-015,7005,8005,7005,75020,2002,875
2016-05-315,7105,7705,7005,76026,3002,880
2016-05-305,6205,7605,5905,76027,8002,880
2016-05-275,5805,6705,5805,62032,8002,810
2016-05-265,6305,6605,6005,63032,1002,815
2016-05-255,5805,6705,5805,63035,2002,815
2016-05-245,5105,5805,4605,48028,7002,740
2016-05-235,5505,5605,4705,52025,3002,760
2016-05-205,5405,6105,4905,59019,7002,795
2016-05-195,4905,5705,4605,56040,1002,780
2016-05-185,4305,4505,3405,42035,6002,710
2016-05-175,4205,4605,3805,45029,4002,725
2016-05-165,4805,5205,4205,44050,7002,720
2016-05-135,4105,5205,3905,49042,6002,745
2016-05-125,3705,3805,3105,37020,1002,685
2016-05-115,4305,4805,3205,38053,5002,690
2016-05-105,2505,4405,2505,36061,9002,680
2016-05-095,3305,3505,2005,22083,2002,610
2016-05-065,3005,3505,1405,34085,8002,670
2016-05-025,1105,3005,0705,280121,0002,640
2016-04-285,3505,3704,9605,29088,8002,645
2016-04-275,2605,2905,1705,26038,2002,630
2016-04-265,3005,3605,1505,26060,9002,630
2016-04-255,3405,3405,2705,30032,0002,650
2016-04-225,3805,4005,2605,34060,7002,670
2016-04-215,2805,3805,2405,38068,1002,690
2016-04-205,1705,2105,1405,20036,3002,600
2016-04-195,1705,2805,1205,17063,4002,585
2016-04-184,9905,1104,9255,05043,3002,525
2016-04-155,2205,2205,1605,19053,4002,595
2016-04-145,1405,2405,0705,24058,9002,620
2016-04-135,0005,0604,9955,05064,1002,525
2016-04-124,8954,9904,8604,95062,2002,475
2016-04-114,9454,9554,8354,91069,5002,455
2016-04-084,8255,0104,8104,95057,8002,475
2016-04-074,7954,9354,7704,90561,7002,452.50
2016-04-064,7954,8504,7704,83073,9002,415
2016-04-054,7504,8204,7204,78593,2002,392.50
2016-04-044,7604,8604,7604,82542,6002,412.50
2016-04-014,8454,9054,6654,760108,8002,380
2016-03-314,9805,0404,8304,83067,5002,415
2016-03-304,8604,9804,8304,94589,6002,472.50
2016-03-294,7954,9004,7854,85541,1002,427.50
2016-03-284,7454,8554,7454,85553,7002,427.50
2016-03-254,7154,7554,6854,74523,0002,372.50
2016-03-244,6804,7304,6354,68562,9002,342.50
2016-03-234,7154,7754,6654,69068,6002,345
2016-03-224,7054,7604,6204,69549,6002,347.50
2016-03-184,6254,6604,6004,64584,6002,322.50
2016-03-174,5404,6804,5254,655125,2002,327.50
2016-03-164,4704,5604,4704,49559,3002,247.50
2016-03-154,4104,5004,4054,47555,8002,237.50
2016-03-144,2604,4454,2604,40570,4002,202.50
2016-03-114,1754,2954,1354,23573,0002,117.50
2016-03-104,1154,2104,1154,18054,0002,090
2016-03-094,1354,1454,0404,09052,2002,045
2016-03-084,2404,2404,0804,14077,8002,070
2016-03-074,4004,4454,2154,26096,3002,130
2016-03-044,3604,4104,3054,395120,3002,197.50
2016-03-034,3604,4304,3204,36050,5002,180
2016-03-024,3804,4154,3054,33068,4002,165
2016-03-014,2804,3054,2304,26067,7002,130
2016-02-294,3404,4004,2304,23083,3002,115
2016-02-264,3304,3704,2054,265129,3002,132.50
2016-02-254,3104,4004,2704,330116,1002,165
2016-02-244,2854,4504,2754,28542,5002,142.50
2016-02-234,3904,4704,3304,35559,2002,177.50
2016-02-224,2104,3754,1804,36065,3002,180
2016-02-194,3004,3904,2154,24093,4002,120
2016-02-184,3504,4404,2504,39588,2002,197.50
2016-02-174,3454,4704,1554,305161,9002,152.50
2016-02-164,7204,8404,3004,375125,6002,187.50
2016-02-154,6054,7454,5354,71573,4002,357.50
2016-02-124,5954,6704,3554,360107,4002,180
2016-02-105,0205,0404,7254,83553,7002,417.50
2016-02-095,0905,1204,9805,02047,5002,510
2016-02-085,0505,3905,0505,36029,0002,680
2016-02-055,0905,1705,0205,10029,4002,550
2016-02-045,4005,4105,1705,18027,2002,590
2016-02-035,4905,4905,3405,46027,3002,730
2016-02-025,5705,5905,4805,53045,5002,765
2016-02-015,5405,6805,4805,68090,4002,840
2016-01-295,2805,5005,2305,48068,1002,740
2016-01-285,0805,2205,0505,18040,2002,590
2016-01-275,0305,1204,9805,10039,6002,550
2016-01-264,9004,9854,8654,89038,7002,445
2016-01-254,8904,9354,8204,92044,2002,460
2016-01-224,6804,8754,5954,87558,0002,437.50
2016-01-214,4654,6254,4654,52073,6002,260
2016-01-204,6604,7004,5304,53044,4002,265
2016-01-194,7004,8004,6354,66066,4002,330
2016-01-184,7004,7604,6454,72067,4002,360
2016-01-154,9254,9954,7754,81546,9002,407.50
2016-01-144,9204,9454,7554,86055,9002,430
2016-01-134,9205,0704,9205,03040,8002,515
2016-01-125,0205,0904,8954,91060,5002,455
2016-01-085,1905,2705,1005,11057,0002,555
2016-01-075,2405,3505,1705,21054,1002,605
2016-01-065,2805,3505,2105,24039,2002,620
2016-01-055,3205,3905,2605,28045,6002,640
2016-01-045,5205,5205,3105,32041,2002,660

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