7976 三菱鉛筆(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,157	2,190	2,133	2,173	111,300	2,173
2018-12-27	2,078	2,178	2,078	2,172	91,700	2,172
2018-12-26	1,965	2,035	1,963	2,029	86,300	2,029
2018-12-25	2,039	2,050	1,960	1,973	100,300	1,973
2018-12-21	2,085	2,100	2,060	2,073	139,500	2,073
2018-12-20	2,088	2,109	2,079	2,089	156,500	2,089
2018-12-19	2,098	2,116	2,096	2,102	58,600	2,102
2018-12-18	2,095	2,114	2,092	2,098	66,300	2,098
2018-12-17	2,105	2,124	2,092	2,118	49,900	2,118
2018-12-14	2,140	2,145	2,104	2,105	74,600	2,105
2018-12-13	2,140	2,150	2,128	2,128	71,800	2,128
2018-12-12	2,134	2,157	2,123	2,135	59,600	2,135
2018-12-11	2,087	2,133	2,081	2,109	70,000	2,109
2018-12-10	2,100	2,130	2,081	2,084	95,800	2,084
2018-12-07	2,150	2,159	2,129	2,142	71,000	2,142
2018-12-06	2,136	2,180	2,136	2,151	77,000	2,151
2018-12-05	2,123	2,159	2,118	2,144	80,700	2,144
2018-12-04	2,200	2,220	2,171	2,172	86,500	2,172
2018-12-03	2,182	2,209	2,177	2,196	75,600	2,196
2018-11-30	2,134	2,177	2,134	2,177	74,400	2,177
2018-11-29	2,140	2,158	2,135	2,141	56,300	2,141
2018-11-28	2,126	2,155	2,122	2,129	61,800	2,129
2018-11-27	2,087	2,124	2,084	2,118	50,800	2,118
2018-11-26	2,106	2,106	2,078	2,086	73,800	2,086
2018-11-22	2,099	2,114	2,087	2,110	62,300	2,110
2018-11-21	2,084	2,127	2,084	2,099	90,600	2,099
2018-11-20	2,088	2,130	2,076	2,120	41,500	2,120
2018-11-19	2,100	2,127	2,092	2,109	43,900	2,109
2018-11-16	2,092	2,114	2,070	2,100	52,700	2,100
2018-11-15	2,048	2,097	2,048	2,092	58,000	2,092
2018-11-14	2,064	2,098	2,064	2,073	45,800	2,073
2018-11-13	2,050	2,070	2,022	2,059	47,800	2,059
2018-11-12	2,066	2,110	2,051	2,098	38,300	2,098
2018-11-09	2,084	2,117	2,071	2,073	60,800	2,073
2018-11-08	2,058	2,104	2,058	2,084	101,700	2,084
2018-11-07	2,019	2,076	2,009	2,028	81,300	2,028
2018-11-06	1,990	2,018	1,974	2,003	89,000	2,003
2018-11-05	2,010	2,017	1,984	1,990	107,100	1,990
2018-11-02	2,027	2,049	2,010	2,039	88,200	2,039
2018-11-01	1,968	2,044	1,951	2,035	113,900	2,035
2018-10-31	1,929	1,975	1,926	1,968	102,100	1,968
2018-10-30	1,895	1,949	1,892	1,913	165,300	1,913
2018-10-29	1,875	1,942	1,875	1,899	139,500	1,899
2018-10-26	1,954	1,954	1,791	1,855	354,900	1,855
2018-10-25	1,766	1,828	1,766	1,782	104,800	1,782
2018-10-24	1,803	1,855	1,801	1,846	70,100	1,846
2018-10-23	1,831	1,831	1,791	1,793	57,800	1,793
2018-10-22	1,787	1,853	1,787	1,841	50,600	1,841
2018-10-19	1,821	1,826	1,799	1,822	77,500	1,822
2018-10-18	1,828	1,856	1,828	1,836	60,500	1,836
2018-10-17	1,795	1,829	1,792	1,828	104,300	1,828
2018-10-16	1,792	1,793	1,759	1,766	101,000	1,766
2018-10-15	1,843	1,847	1,798	1,799	111,500	1,799
2018-10-12	1,884	1,890	1,862	1,872	74,100	1,872
2018-10-11	1,900	1,916	1,881	1,884	130,500	1,884
2018-10-10	2,000	2,006	1,972	1,983	33,100	1,983
2018-10-09	2,000	2,006	1,973	1,988	44,000	1,988
2018-10-05	2,079	2,079	2,025	2,028	68,300	2,028
2018-10-04	2,079	2,098	2,068	2,094	67,300	2,094
2018-10-03	2,108	2,122	2,063	2,063	48,100	2,063
2018-10-02	2,098	2,121	2,087	2,114	48,800	2,114
2018-10-01	2,078	2,084	2,060	2,074	54,700	2,074
2018-09-28	2,116	2,129	2,086	2,090	72,900	2,090
2018-09-27	2,135	2,138	2,090	2,096	59,100	2,096
2018-09-26	2,117	2,139	2,092	2,135	65,100	2,135
2018-09-25	2,080	2,115	2,055	2,114	98,300	2,114
2018-09-21	2,049	2,049	2,012	2,031	88,400	2,031
2018-09-20	2,018	2,031	1,994	2,025	59,200	2,025
2018-09-19	1,982	2,010	1,975	1,999	61,700	1,999
2018-09-18	1,902	1,952	1,898	1,951	100,700	1,951
2018-09-14	1,901	1,929	1,894	1,913	127,400	1,913
2018-09-13	1,900	1,941	1,894	1,909	48,400	1,909
2018-09-12	1,852	1,887	1,843	1,886	84,600	1,886
2018-09-11	1,881	1,894	1,855	1,857	48,600	1,857
2018-09-10	1,905	1,915	1,892	1,892	35,700	1,892
2018-09-07	1,900	1,905	1,881	1,900	45,800	1,900
2018-09-06	1,929	1,939	1,912	1,912	47,500	1,912
2018-09-05	1,950	1,954	1,921	1,933	67,800	1,933
2018-09-04	1,980	1,980	1,953	1,954	46,200	1,954
2018-09-03	2,014	2,018	1,965	1,977	45,000	1,977
2018-08-31	2,010	2,025	2,006	2,011	45,500	2,011
2018-08-30	2,082	2,086	2,022	2,027	56,000	2,027
2018-08-29	2,064	2,085	2,059	2,072	43,500	2,072
2018-08-28	2,034	2,069	2,034	2,064	54,900	2,064
2018-08-27	2,010	2,031	1,999	2,030	72,000	2,030
2018-08-24	2,027	2,034	1,980	1,983	71,800	1,983
2018-08-23	1,982	2,016	1,982	2,012	65,800	2,012
2018-08-22	1,942	1,974	1,932	1,974	66,700	1,974
2018-08-21	1,969	1,973	1,937	1,941	73,700	1,941
2018-08-20	1,961	1,991	1,944	1,972	122,300	1,972
2018-08-17	1,980	1,986	1,962	1,980	61,500	1,980
2018-08-16	2,000	2,008	1,972	1,977	104,700	1,977
2018-08-15	2,060	2,060	2,034	2,040	78,300	2,040
2018-08-14	2,039	2,080	2,035	2,078	92,700	2,078
2018-08-13	2,040	2,058	2,032	2,041	115,100	2,041
2018-08-10	2,058	2,065	2,041	2,049	160,600	2,049
2018-08-09	2,064	2,077	2,058	2,068	87,800	2,068
2018-08-08	2,065	2,110	2,063	2,075	66,500	2,075
2018-08-07	2,076	2,102	2,068	2,077	106,000	2,077
2018-08-06	2,096	2,127	2,087	2,093	87,900	2,093
2018-08-03	2,159	2,159	2,109	2,111	176,500	2,111
2018-08-02	2,154	2,166	2,143	2,160	176,500	2,160
2018-08-01	2,160	2,171	2,144	2,163	102,200	2,163
2018-07-31	2,150	2,181	2,144	2,156	187,800	2,156
2018-07-30	2,160	2,173	2,143	2,164	202,000	2,164
2018-07-27	2,221	2,226	2,141	2,157	448,200	2,157
2018-07-26	2,279	2,284	2,238	2,266	120,000	2,266
2018-07-25	2,279	2,284	2,251	2,257	59,900	2,257
2018-07-24	2,269	2,297	2,267	2,278	74,100	2,278
2018-07-23	2,231	2,282	2,231	2,260	43,400	2,260
2018-07-20	2,247	2,247	2,218	2,239	38,500	2,239
2018-07-19	2,250	2,260	2,234	2,250	31,000	2,250
2018-07-18	2,295	2,295	2,248	2,250	37,800	2,250
2018-07-17	2,268	2,312	2,267	2,295	69,100	2,295
2018-07-13	2,238	2,262	2,231	2,258	39,600	2,258
2018-07-12	2,237	2,243	2,206	2,222	30,100	2,222
2018-07-11	2,215	2,226	2,197	2,219	40,700	2,219
2018-07-10	2,230	2,240	2,215	2,215	50,400	2,215
2018-07-09	2,206	2,225	2,193	2,225	29,500	2,225
2018-07-06	2,200	2,206	2,176	2,202	51,200	2,202
2018-07-05	2,205	2,210	2,178	2,204	54,500	2,204
2018-07-04	2,200	2,236	2,192	2,220	48,300	2,220
2018-07-03	2,247	2,247	2,198	2,212	71,400	2,212
2018-07-02	2,282	2,283	2,242	2,244	88,500	2,244
2018-06-29	2,301	2,315	2,283	2,300	50,800	2,300
2018-06-28	2,296	2,301	2,258	2,299	60,300	2,299
2018-06-27	2,285	2,320	2,278	2,298	61,500	2,298
2018-06-26	2,261	2,299	2,249	2,299	48,900	2,299
2018-06-25	2,320	2,325	2,271	2,274	66,800	2,274
2018-06-22	2,270	2,344	2,267	2,336	188,400	2,336
2018-06-21	2,295	2,299	2,273	2,275	45,300	2,275
2018-06-20	2,228	2,265	2,228	2,262	64,700	2,262
2018-06-19	2,237	2,249	2,220	2,227	61,600	2,227
2018-06-18	2,261	2,270	2,239	2,260	42,200	2,260
2018-06-15	2,299	2,302	2,251	2,251	124,700	2,251
2018-06-14	2,299	2,308	2,288	2,298	123,100	2,298
2018-06-13	2,294	2,301	2,278	2,293	69,000	2,293
2018-06-12	2,291	2,297	2,266	2,294	67,000	2,294
2018-06-11	2,288	2,297	2,283	2,291	42,500	2,291
2018-06-08	2,292	2,299	2,281	2,291	71,600	2,291
2018-06-07	2,299	2,301	2,291	2,298	43,900	2,298
2018-06-06	2,295	2,300	2,285	2,297	62,100	2,297
2018-06-05	2,299	2,302	2,282	2,299	73,300	2,299
2018-06-04	2,286	2,301	2,283	2,299	91,500	2,299
2018-06-01	2,261	2,292	2,256	2,260	87,800	2,260
2018-05-31	2,249	2,274	2,240	2,258	108,300	2,258
2018-05-30	2,273	2,289	2,229	2,239	77,300	2,239
2018-05-29	2,302	2,302	2,274	2,288	54,200	2,288
2018-05-28	2,310	2,322	2,293	2,302	64,500	2,302
2018-05-25	2,300	2,318	2,295	2,302	46,900	2,302
2018-05-24	2,303	2,319	2,294	2,304	61,200	2,304
2018-05-23	2,333	2,340	2,307	2,329	67,200	2,329
2018-05-22	2,360	2,375	2,349	2,352	61,900	2,352
2018-05-21	2,360	2,376	2,358	2,370	59,900	2,370
2018-05-18	2,350	2,361	2,341	2,352	58,000	2,352
2018-05-17	2,320	2,348	2,311	2,343	90,000	2,343
2018-05-16	2,300	2,312	2,285	2,301	56,000	2,301
2018-05-15	2,305	2,311	2,266	2,310	88,800	2,310
2018-05-14	2,280	2,311	2,274	2,305	88,300	2,305
2018-05-11	2,260	2,272	2,255	2,270	75,300	2,270
2018-05-10	2,272	2,273	2,252	2,260	50,500	2,260
2018-05-09	2,250	2,264	2,248	2,256	97,900	2,256
2018-05-08	2,210	2,252	2,210	2,241	139,200	2,241
2018-05-07	2,196	2,205	2,182	2,199	88,500	2,199
2018-05-02	2,255	2,258	2,181	2,194	153,100	2,194
2018-05-01	2,182	2,244	2,180	2,235	225,300	2,235
2018-04-27	2,200	2,200	2,170	2,179	418,000	2,179
2018-04-26	2,440	2,460	2,405	2,457	97,700	2,457
2018-04-25	2,396	2,415	2,370	2,408	71,700	2,408
2018-04-24	2,411	2,420	2,390	2,405	55,100	2,405
2018-04-23	2,431	2,438	2,402	2,409	50,400	2,409
2018-04-20	2,381	2,438	2,381	2,433	73,000	2,433
2018-04-19	2,400	2,400	2,373	2,397	46,900	2,397
2018-04-18	2,391	2,396	2,374	2,384	65,600	2,384
2018-04-17	2,413	2,439	2,402	2,412	47,900	2,412
2018-04-16	2,398	2,415	2,393	2,413	51,800	2,413
2018-04-13	2,388	2,394	2,360	2,381	40,600	2,381
2018-04-12	2,395	2,395	2,373	2,384	31,500	2,384
2018-04-11	2,452	2,452	2,379	2,392	50,300	2,392
2018-04-10	2,469	2,491	2,453	2,459	69,500	2,459
2018-04-09	2,450	2,482	2,445	2,469	55,300	2,469
2018-04-06	2,461	2,472	2,423	2,427	59,800	2,427
2018-04-05	2,454	2,477	2,440	2,461	70,700	2,461
2018-04-04	2,393	2,458	2,383	2,451	75,000	2,451
2018-04-03	2,366	2,397	2,349	2,383	42,700	2,383
2018-03-30	2,400	2,400	2,369	2,398	55,900	2,398
2018-03-29	2,365	2,389	2,350	2,386	40,600	2,386
2018-03-28	2,315	2,349	2,298	2,343	82,200	2,343
2018-03-27	2,294	2,378	2,294	2,378	111,300	2,378
2018-03-26	2,245	2,271	2,228	2,269	70,500	2,269
2018-03-23	2,308	2,312	2,256	2,265	66,900	2,265
2018-03-22	2,354	2,354	2,316	2,348	64,000	2,348
2018-03-20	2,322	2,339	2,291	2,333	69,000	2,333
2018-03-19	2,321	2,345	2,308	2,319	61,400	2,319
2018-03-16	2,374	2,395	2,346	2,362	96,400	2,362
2018-03-15	2,388	2,404	2,371	2,382	46,500	2,382
2018-03-14	2,440	2,440	2,412	2,418	63,000	2,418
2018-03-13	2,396	2,449	2,378	2,447	82,500	2,447
2018-03-12	2,388	2,402	2,371	2,388	54,300	2,388
2018-03-09	2,397	2,418	2,353	2,372	74,700	2,372
2018-03-08	2,423	2,432	2,347	2,361	61,700	2,361
2018-03-07	2,349	2,416	2,349	2,403	90,300	2,403
2018-03-06	2,371	2,390	2,350	2,360	74,000	2,360
2018-03-05	2,282	2,370	2,280	2,351	154,200	2,351
2018-03-02	2,278	2,315	2,272	2,304	83,300	2,304
2018-03-01	2,409	2,409	2,335	2,347	93,600	2,347
2018-02-28	2,438	2,464	2,426	2,426	73,000	2,426
2018-02-27	2,440	2,456	2,416	2,453	74,800	2,453
2018-02-26	2,427	2,429	2,385	2,412	62,900	2,412
2018-02-23	2,417	2,428	2,395	2,417	55,500	2,417
2018-02-22	2,439	2,442	2,401	2,407	36,900	2,407
2018-02-21	2,500	2,508	2,446	2,453	53,800	2,453
2018-02-20	2,505	2,515	2,482	2,485	49,900	2,485
2018-02-19	2,494	2,527	2,465	2,509	111,100	2,509
2018-02-16	2,392	2,462	2,390	2,444	151,900	2,444
2018-02-15	2,500	2,505	2,380	2,384	138,400	2,384
2018-02-14	2,520	2,525	2,480	2,489	205,400	2,489
2018-02-13	2,440	2,514	2,390	2,494	433,000	2,494
2018-02-09	2,226	2,261	2,203	2,240	85,100	2,240
2018-02-08	2,289	2,305	2,275	2,287	92,000	2,287
2018-02-07	2,300	2,353	2,272	2,273	95,100	2,273
2018-02-06	2,313	2,323	2,220	2,251	147,000	2,251
2018-02-05	2,404	2,420	2,394	2,395	97,900	2,395
2018-02-02	2,441	2,460	2,431	2,454	56,200	2,454
2018-02-01	2,429	2,460	2,419	2,459	58,300	2,459
2018-01-31	2,485	2,490	2,430	2,431	113,900	2,431
2018-01-30	2,520	2,531	2,486	2,495	94,800	2,495
2018-01-29	2,543	2,544	2,510	2,512	75,600	2,512
2018-01-26	2,520	2,546	2,504	2,505	92,200	2,505
2018-01-25	2,535	2,538	2,514	2,514	90,000	2,514
2018-01-24	2,570	2,582	2,543	2,548	71,300	2,548
2018-01-23	2,600	2,611	2,571	2,580	84,700	2,580
2018-01-22	2,550	2,594	2,549	2,584	167,600	2,584
2018-01-19	2,540	2,569	2,529	2,546	118,300	2,546
2018-01-18	2,545	2,550	2,528	2,529	128,900	2,529
2018-01-17	2,502	2,539	2,502	2,524	91,300	2,524
2018-01-16	2,507	2,520	2,497	2,510	49,200	2,510
2018-01-15	2,502	2,518	2,496	2,497	44,700	2,497
2018-01-12	2,490	2,510	2,480	2,488	52,800	2,488
2018-01-11	2,500	2,500	2,463	2,492	66,300	2,492
2018-01-10	2,542	2,545	2,498	2,502	79,600	2,502
2018-01-09	2,546	2,550	2,511	2,531	86,300	2,531
2018-01-05	2,500	2,534	2,485	2,533	96,300	2,533
2018-01-04	2,487	2,497	2,463	2,483	63,000	2,483

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