7976 三菱鉛筆(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,487	2,487	2,467	2,468	31,700	2,468
2017-12-28	2,454	2,481	2,450	2,463	38,900	2,463
2017-12-27	2,448	2,460	2,433	2,443	37,800	2,443
2017-12-26	2,495	2,495	2,458	2,459	75,600	2,459
2017-12-25	2,501	2,501	2,469	2,471	58,600	2,471
2017-12-22	2,542	2,545	2,495	2,496	82,200	2,496
2017-12-21	2,524	2,547	2,504	2,541	149,100	2,541
2017-12-20	2,479	2,523	2,473	2,522	134,500	2,522
2017-12-19	2,449	2,468	2,428	2,460	89,200	2,460
2017-12-18	2,448	2,452	2,424	2,426	67,200	2,426
2017-12-15	2,432	2,442	2,410	2,424	137,700	2,424
2017-12-14	2,420	2,435	2,413	2,432	61,800	2,432
2017-12-13	2,433	2,439	2,406	2,413	76,500	2,413
2017-12-12	2,427	2,434	2,414	2,414	69,000	2,414
2017-12-11	2,421	2,427	2,399	2,427	81,600	2,427
2017-12-08	2,398	2,426	2,398	2,421	116,600	2,421
2017-12-07	2,402	2,428	2,402	2,421	76,300	2,421
2017-12-06	2,417	2,425	2,392	2,398	79,700	2,398
2017-12-05	2,399	2,431	2,392	2,429	82,200	2,429
2017-12-04	2,440	2,441	2,409	2,411	72,000	2,411
2017-12-01	2,442	2,447	2,418	2,430	109,700	2,430
2017-11-30	2,438	2,440	2,420	2,433	131,600	2,433
2017-11-29	2,441	2,445	2,427	2,442	71,100	2,442
2017-11-28	2,435	2,446	2,406	2,418	89,800	2,418
2017-11-27	2,462	2,462	2,422	2,428	66,200	2,428
2017-11-24	2,444	2,447	2,427	2,442	110,300	2,442
2017-11-22	2,455	2,468	2,438	2,444	74,100	2,444
2017-11-21	2,433	2,454	2,433	2,440	75,400	2,440
2017-11-20	2,435	2,444	2,421	2,426	85,400	2,426
2017-11-17	2,501	2,530	2,440	2,448	104,300	2,448
2017-11-16	2,433	2,492	2,374	2,485	215,900	2,485
2017-11-15	2,547	2,560	2,465	2,471	215,500	2,471
2017-11-13	2,630	2,640	2,579	2,580	173,800	2,580
2017-11-10	2,641	2,655	2,628	2,636	121,600	2,636
2017-11-09	2,674	2,703	2,650	2,668	169,400	2,668
2017-11-08	2,652	2,673	2,648	2,664	161,500	2,664
2017-11-07	2,635	2,661	2,620	2,652	164,400	2,652
2017-11-06	2,675	2,681	2,636	2,644	228,900	2,644
2017-11-02	2,675	2,695	2,666	2,690	186,100	2,690
2017-11-01	2,698	2,704	2,680	2,696	161,800	2,696
2017-10-31	2,714	2,717	2,672	2,681	175,600	2,681
2017-10-30	2,686	2,724	2,680	2,703	375,600	2,703
2017-10-27	2,760	2,765	2,656	2,677	556,700	2,677
2017-10-26	2,790	2,804	2,772	2,798	135,000	2,798
2017-10-25	2,817	2,817	2,771	2,789	132,800	2,789
2017-10-24	2,795	2,825	2,793	2,801	156,300	2,801
2017-10-23	2,860	2,863	2,801	2,824	112,300	2,824
2017-10-20	2,812	2,842	2,787	2,834	113,700	2,834
2017-10-19	2,838	2,841	2,803	2,810	89,800	2,810
2017-10-18	2,816	2,838	2,815	2,830	108,000	2,830
2017-10-17	2,830	2,832	2,771	2,812	156,400	2,812
2017-10-16	2,799	2,830	2,799	2,817	101,100	2,817
2017-10-13	2,795	2,814	2,763	2,798	181,800	2,798
2017-10-12	2,781	2,806	2,749	2,799	162,200	2,799
2017-10-11	2,776	2,795	2,756	2,778	171,400	2,778
2017-10-10	2,747	2,774	2,729	2,772	179,400	2,772
2017-10-06	2,793	2,798	2,734	2,745	233,900	2,745
2017-10-05	2,785	2,795	2,757	2,785	123,900	2,785
2017-10-04	2,787	2,794	2,752	2,774	205,200	2,774
2017-10-03	2,840	2,844	2,786	2,796	138,700	2,796
2017-10-02	2,844	2,847	2,813	2,826	78,800	2,826
2017-09-29	2,824	2,836	2,809	2,823	113,600	2,823
2017-09-28	2,835	2,848	2,781	2,841	277,200	2,841
2017-09-27	2,830	2,830	2,789	2,806	98,000	2,806
2017-09-26	2,831	2,837	2,801	2,831	113,100	2,831
2017-09-25	2,800	2,848	2,800	2,840	123,700	2,840
2017-09-22	2,821	2,821	2,782	2,797	86,100	2,797
2017-09-21	2,826	2,840	2,814	2,819	95,000	2,819
2017-09-20	2,850	2,867	2,838	2,855	114,400	2,855
2017-09-19	2,813	2,855	2,806	2,839	162,400	2,839
2017-09-15	2,838	2,846	2,812	2,813	167,200	2,813
2017-09-14	2,879	2,882	2,825	2,842	104,600	2,842
2017-09-13	2,893	2,895	2,862	2,890	46,700	2,890
2017-09-12	2,891	2,892	2,869	2,879	36,600	2,879
2017-09-11	2,868	2,894	2,853	2,861	37,900	2,861
2017-09-08	2,854	2,867	2,819	2,831	68,300	2,831
2017-09-07	2,868	2,894	2,856	2,875	36,400	2,875
2017-09-06	2,811	2,861	2,795	2,847	60,000	2,847
2017-09-05	2,850	2,864	2,798	2,816	88,000	2,816
2017-09-04	2,900	2,900	2,849	2,859	42,800	2,859
2017-09-01	2,902	2,911	2,865	2,907	43,600	2,907
2017-08-31	2,895	2,898	2,880	2,887	28,500	2,887
2017-08-30	2,911	2,914	2,867	2,895	44,000	2,895
2017-08-29	2,866	2,900	2,866	2,898	30,800	2,898
2017-08-28	2,903	2,915	2,882	2,898	39,200	2,898
2017-08-25	2,876	2,900	2,850	2,886	51,800	2,886
2017-08-24	2,869	2,874	2,848	2,865	51,700	2,865
2017-08-23	2,900	2,913	2,852	2,861	79,200	2,861
2017-08-22	2,896	2,899	2,874	2,884	38,400	2,884
2017-08-21	2,895	2,905	2,874	2,895	43,700	2,895
2017-08-18	2,900	2,916	2,874	2,895	90,000	2,895
2017-08-17	2,963	2,965	2,911	2,919	91,100	2,919
2017-08-16	2,989	3,005	2,969	2,971	89,500	2,971
2017-08-15	2,982	3,050	2,978	3,025	132,100	3,025
2017-08-14	2,960	2,992	2,957	2,959	81,500	2,959
2017-08-10	2,971	3,025	2,959	3,025	112,400	3,025
2017-08-09	3,020	3,020	2,975	2,994	66,300	2,994
2017-08-08	3,025	3,025	2,999	3,020	54,300	3,020
2017-08-07	3,050	3,050	3,010	3,020	67,700	3,020
2017-08-04	3,030	3,030	3,005	3,030	46,600	3,030
2017-08-03	3,010	3,035	3,005	3,020	77,300	3,020
2017-08-02	3,025	3,025	2,973	3,005	43,100	3,005
2017-08-01	3,005	3,010	2,945	3,005	87,500	3,005
2017-07-31	3,010	3,085	2,985	3,005	192,100	3,005
2017-07-28	3,005	3,045	2,903	2,988	345,900	2,988
2017-07-27	3,340	3,470	2,989	3,005	409,100	3,005
2017-07-26	3,300	3,310	3,255	3,295	46,700	3,295
2017-07-25	3,280	3,285	3,260	3,280	43,300	3,280
2017-07-24	3,305	3,320	3,245	3,280	68,300	3,280
2017-07-21	3,280	3,300	3,255	3,290	73,800	3,290
2017-07-20	3,265	3,270	3,240	3,270	56,600	3,270
2017-07-19	3,195	3,240	3,180	3,225	82,900	3,225
2017-07-18	3,105	3,190	3,100	3,155	55,200	3,155
2017-07-14	3,095	3,125	3,095	3,115	44,600	3,115
2017-07-13	3,100	3,105	3,070	3,085	24,500	3,085
2017-07-12	3,100	3,110	3,080	3,085	23,500	3,085
2017-07-11	3,055	3,120	3,050	3,115	45,900	3,115
2017-07-10	3,085	3,085	3,040	3,070	59,700	3,070
2017-07-07	3,040	3,060	3,015	3,020	55,700	3,020
2017-07-06	3,055	3,100	3,055	3,090	28,000	3,090
2017-07-05	3,025	3,065	3,025	3,065	52,300	3,065
2017-07-04	3,120	3,120	3,050	3,060	54,400	3,060
2017-07-03	3,135	3,160	3,090	3,105	65,600	3,105
2017-06-30	3,095	3,165	3,070	3,165	83,600	3,165
2017-06-29	3,190	3,190	3,130	3,145	63,700	3,145
2017-06-28	3,230	3,240	3,170	3,175	59,600	3,175
2017-06-27	6,410	6,430	6,370	6,420	24,400	3,210
2017-06-26	6,290	6,350	6,290	6,330	16,900	3,165
2017-06-23	6,290	6,320	6,270	6,290	19,100	3,145
2017-06-22	6,300	6,320	6,270	6,290	38,500	3,145
2017-06-21	6,320	6,340	6,270	6,270	29,200	3,135
2017-06-20	6,320	6,380	6,280	6,350	45,500	3,175
2017-06-19	6,260	6,300	6,230	6,260	30,200	3,130
2017-06-16	6,280	6,300	6,200	6,260	73,100	3,130
2017-06-15	6,300	6,300	6,140	6,200	112,800	3,100
2017-06-14	6,410	6,440	6,360	6,360	46,400	3,180
2017-06-13	6,390	6,440	6,360	6,380	32,800	3,190
2017-06-12	6,440	6,490	6,420	6,430	38,000	3,215
2017-06-09	6,400	6,470	6,370	6,440	45,700	3,220
2017-06-08	6,580	6,610	6,420	6,420	35,500	3,210
2017-06-07	6,650	6,650	6,540	6,600	37,700	3,300
2017-06-06	6,620	6,690	6,570	6,630	39,300	3,315
2017-06-05	6,540	6,600	6,510	6,580	32,600	3,290
2017-06-02	6,550	6,580	6,530	6,560	46,800	3,280
2017-06-01	6,370	6,510	6,370	6,510	38,300	3,255
2017-05-31	6,350	6,470	6,340	6,390	85,700	3,195
2017-05-30	6,480	6,490	6,350	6,360	63,600	3,180
2017-05-29	6,530	6,540	6,480	6,500	18,100	3,250
2017-05-26	6,570	6,580	6,480	6,480	42,600	3,240
2017-05-25	6,490	6,650	6,490	6,620	54,300	3,310
2017-05-24	6,600	6,620	6,460	6,500	39,300	3,250
2017-05-23	6,560	6,640	6,520	6,540	53,600	3,270
2017-05-22	6,670	6,670	6,560	6,560	28,600	3,280
2017-05-19	6,730	6,730	6,620	6,650	42,700	3,325
2017-05-18	6,570	6,700	6,570	6,700	40,000	3,350
2017-05-17	6,760	6,800	6,720	6,750	48,700	3,375
2017-05-16	6,790	6,840	6,760	6,800	44,600	3,400
2017-05-15	6,660	6,750	6,640	6,750	45,200	3,375
2017-05-12	6,560	6,670	6,560	6,640	42,300	3,320
2017-05-11	6,640	6,640	6,580	6,600	46,800	3,300
2017-05-10	6,540	6,680	6,520	6,650	98,100	3,325
2017-05-09	6,400	6,570	6,400	6,520	111,600	3,260
2017-05-08	6,180	6,350	6,110	6,330	86,900	3,165
2017-05-02	6,130	6,240	6,110	6,140	92,600	3,070
2017-05-01	6,110	6,260	6,090	6,170	142,600	3,085
2017-04-28	5,920	6,190	5,910	6,180	230,100	3,090
2017-04-27	5,590	5,850	5,580	5,850	128,000	2,925
2017-04-26	5,610	5,630	5,540	5,550	47,200	2,775
2017-04-25	5,400	5,560	5,380	5,540	47,800	2,770
2017-04-24	5,370	5,380	5,300	5,350	28,100	2,675
2017-04-21	5,310	5,320	5,260	5,290	25,900	2,645
2017-04-20	5,380	5,380	5,260	5,280	37,600	2,640
2017-04-19	5,400	5,500	5,370	5,400	41,400	2,700
2017-04-18	5,470	5,470	5,380	5,440	37,600	2,720
2017-04-17	5,390	5,480	5,370	5,470	35,000	2,735
2017-04-14	5,420	5,430	5,360	5,380	34,800	2,690
2017-04-13	5,460	5,500	5,440	5,490	17,900	2,745
2017-04-12	5,530	5,570	5,480	5,520	16,200	2,760
2017-04-11	5,520	5,620	5,520	5,590	22,300	2,795
2017-04-10	5,610	5,630	5,560	5,580	14,000	2,790
2017-04-07	5,550	5,600	5,510	5,560	21,100	2,780
2017-04-06	5,570	5,620	5,530	5,530	30,400	2,765
2017-04-05	5,570	5,580	5,530	5,560	22,400	2,780
2017-04-04	5,600	5,630	5,530	5,550	23,700	2,775
2017-04-03	5,620	5,640	5,550	5,600	18,700	2,800
2017-03-31	5,650	5,690	5,580	5,580	28,900	2,790
2017-03-30	5,670	5,700	5,580	5,630	28,700	2,815
2017-03-29	5,660	5,670	5,590	5,670	16,900	2,835
2017-03-28	5,570	5,650	5,560	5,650	27,300	2,825
2017-03-27	5,490	5,520	5,460	5,490	20,200	2,745
2017-03-24	5,470	5,580	5,470	5,570	20,700	2,785
2017-03-23	5,510	5,530	5,450	5,490	19,400	2,745
2017-03-22	5,540	5,600	5,510	5,510	28,800	2,755
2017-03-21	5,730	5,790	5,660	5,670	34,800	2,835
2017-03-17	5,730	5,750	5,710	5,730	25,700	2,865
2017-03-16	5,730	5,780	5,710	5,780	28,100	2,890
2017-03-15	5,760	5,790	5,730	5,790	17,200	2,895
2017-03-14	5,720	5,790	5,700	5,790	16,500	2,895
2017-03-13	5,790	5,790	5,710	5,780	33,700	2,890
2017-03-10	5,800	5,800	5,720	5,760	42,100	2,880
2017-03-09	5,700	5,730	5,630	5,720	38,600	2,860
2017-03-08	5,740	5,740	5,610	5,650	37,600	2,825
2017-03-07	5,670	5,760	5,640	5,740	26,000	2,870
2017-03-06	5,720	5,720	5,660	5,690	11,000	2,845
2017-03-03	5,760	5,760	5,690	5,690	19,700	2,845
2017-03-02	5,750	5,790	5,740	5,770	25,700	2,885
2017-03-01	5,630	5,730	5,630	5,710	37,000	2,855
2017-02-28	5,620	5,700	5,620	5,640	36,300	2,820
2017-02-27	5,640	5,660	5,590	5,610	29,300	2,805
2017-02-24	5,660	5,690	5,630	5,650	13,700	2,825
2017-02-23	5,660	5,680	5,630	5,680	16,700	2,840
2017-02-22	5,690	5,690	5,620	5,630	32,700	2,815
2017-02-21	5,650	5,680	5,630	5,660	25,400	2,830
2017-02-20	5,570	5,640	5,530	5,640	24,400	2,820
2017-02-17	5,530	5,580	5,510	5,570	34,500	2,785
2017-02-16	5,790	5,800	5,530	5,560	127,700	2,780
2017-02-15	6,060	6,170	5,720	5,790	112,300	2,895
2017-02-14	6,190	6,250	6,060	6,070	45,700	3,035
2017-02-13	6,100	6,190	6,100	6,160	21,200	3,080
2017-02-10	6,000	6,080	5,970	6,080	23,800	3,040
2017-02-09	5,960	5,990	5,920	5,970	22,300	2,985
2017-02-08	5,920	5,960	5,850	5,950	19,900	2,975
2017-02-07	5,900	5,930	5,890	5,890	13,000	2,945
2017-02-06	6,060	6,060	5,930	5,950	19,000	2,975
2017-02-03	5,990	6,030	5,920	5,940	38,400	2,970
2017-02-02	6,100	6,130	5,950	5,960	26,300	2,980
2017-02-01	6,090	6,120	6,040	6,080	44,700	3,040
2017-01-31	6,020	6,090	6,020	6,050	37,800	3,025
2017-01-30	6,120	6,160	6,070	6,110	31,600	3,055
2017-01-27	6,170	6,260	6,100	6,130	42,800	3,065
2017-01-26	6,100	6,140	6,070	6,080	29,600	3,040
2017-01-25	6,000	6,130	6,000	6,070	37,600	3,035
2017-01-24	6,000	6,070	5,940	5,980	39,800	2,990
2017-01-23	6,030	6,100	6,020	6,040	19,400	3,020
2017-01-20	6,150	6,180	6,110	6,140	23,800	3,070
2017-01-19	6,140	6,170	6,100	6,150	21,900	3,075
2017-01-18	6,150	6,150	6,000	6,040	24,400	3,020
2017-01-17	6,230	6,240	6,140	6,150	19,000	3,075
2017-01-16	6,180	6,250	6,180	6,220	26,300	3,110
2017-01-13	6,160	6,310	6,160	6,230	29,200	3,115
2017-01-12	6,220	6,240	6,130	6,150	27,600	3,075
2017-01-11	6,230	6,250	6,210	6,230	33,700	3,115
2017-01-10	6,350	6,350	6,260	6,300	37,500	3,150
2017-01-06	6,270	6,370	6,270	6,360	16,700	3,180
2017-01-05	6,360	6,430	6,300	6,340	20,500	3,170
2017-01-04	6,150	6,360	6,150	6,330	41,000	3,165

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