7976 三菱鉛筆(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,660	1,660	1,638	1,638	41,800	1,638
2019-12-27	1,661	1,664	1,654	1,660	47,800	1,660
2019-12-26	1,665	1,676	1,659	1,671	61,700	1,671
2019-12-25	1,667	1,675	1,657	1,660	32,300	1,660
2019-12-24	1,681	1,685	1,660	1,666	56,400	1,666
2019-12-23	1,699	1,705	1,682	1,686	64,000	1,686
2019-12-20	1,706	1,730	1,702	1,702	109,800	1,702
2019-12-19	1,700	1,715	1,694	1,704	96,500	1,704
2019-12-18	1,703	1,721	1,699	1,706	83,300	1,706
2019-12-17	1,724	1,725	1,717	1,722	68,600	1,722
2019-12-16	1,726	1,728	1,707	1,709	78,200	1,709
2019-12-13	1,736	1,746	1,725	1,729	109,600	1,729
2019-12-12	1,705	1,723	1,701	1,709	76,900	1,709
2019-12-11	1,717	1,718	1,694	1,705	89,200	1,705
2019-12-10	1,713	1,738	1,712	1,720	58,700	1,720
2019-12-09	1,723	1,731	1,707	1,720	87,400	1,720
2019-12-06	1,712	1,725	1,703	1,725	63,200	1,725
2019-12-05	1,729	1,735	1,713	1,724	56,600	1,724
2019-12-04	1,705	1,741	1,701	1,730	67,600	1,730
2019-12-03	1,714	1,725	1,707	1,712	73,400	1,712
2019-12-02	1,731	1,740	1,716	1,737	67,400	1,737
2019-11-29	1,739	1,743	1,724	1,724	54,700	1,724
2019-11-28	1,742	1,744	1,727	1,739	43,800	1,739
2019-11-27	1,733	1,748	1,729	1,742	59,900	1,742
2019-11-26	1,754	1,757	1,728	1,730	141,200	1,730
2019-11-25	1,746	1,758	1,738	1,751	40,700	1,751
2019-11-22	1,730	1,752	1,725	1,726	46,100	1,726
2019-11-21	1,730	1,751	1,714	1,735	47,000	1,735
2019-11-20	1,733	1,737	1,717	1,730	47,100	1,730
2019-11-19	1,754	1,754	1,737	1,741	34,600	1,741
2019-11-18	1,760	1,760	1,746	1,754	35,700	1,754
2019-11-15	1,745	1,770	1,745	1,769	57,000	1,769
2019-11-14	1,754	1,769	1,736	1,746	63,200	1,746
2019-11-13	1,769	1,769	1,745	1,746	61,900	1,746
2019-11-12	1,761	1,776	1,758	1,774	42,500	1,774
2019-11-11	1,770	1,793	1,756	1,761	42,800	1,761
2019-11-08	1,800	1,800	1,766	1,766	68,200	1,766
2019-11-07	1,775	1,784	1,766	1,779	51,900	1,779
2019-11-06	1,765	1,776	1,751	1,764	74,800	1,764
2019-11-05	1,746	1,755	1,709	1,754	82,900	1,754
2019-11-01	1,711	1,725	1,706	1,716	38,300	1,716
2019-10-31	1,742	1,746	1,716	1,719	66,600	1,719
2019-10-30	1,717	1,744	1,710	1,743	101,600	1,743
2019-10-29	1,747	1,761	1,719	1,722	82,200	1,722
2019-10-28	1,767	1,770	1,732	1,745	95,900	1,745
2019-10-25	1,777	1,797	1,760	1,769	61,100	1,769
2019-10-24	1,808	1,808	1,774	1,777	55,100	1,777
2019-10-23	1,794	1,802	1,757	1,797	71,800	1,797
2019-10-21	1,771	1,799	1,771	1,779	53,800	1,779
2019-10-18	1,789	1,809	1,757	1,762	108,200	1,762
2019-10-17	1,777	1,789	1,764	1,779	120,600	1,779
2019-10-16	1,778	1,791	1,757	1,771	156,600	1,771
2019-10-15	1,760	1,778	1,742	1,758	78,600	1,758
2019-10-11	1,740	1,745	1,726	1,734	51,400	1,734
2019-10-10	1,730	1,736	1,708	1,732	41,900	1,732
2019-10-09	1,714	1,735	1,702	1,730	43,200	1,730
2019-10-08	1,713	1,737	1,710	1,726	59,700	1,726
2019-10-07	1,688	1,704	1,687	1,700	42,000	1,700
2019-10-04	1,673	1,700	1,669	1,694	53,500	1,694
2019-10-03	1,681	1,694	1,674	1,689	57,600	1,689
2019-10-02	1,726	1,749	1,690	1,719	95,700	1,719
2019-10-01	1,713	1,752	1,713	1,728	46,200	1,728
2019-09-30	1,716	1,721	1,697	1,713	69,500	1,713
2019-09-27	1,730	1,732	1,701	1,723	81,500	1,723
2019-09-26	1,735	1,773	1,727	1,738	192,500	1,738
2019-09-25	1,710	1,737	1,705	1,722	54,900	1,722
2019-09-24	1,742	1,753	1,722	1,728	62,300	1,728
2019-09-20	1,763	1,763	1,728	1,728	90,200	1,728
2019-09-19	1,748	1,769	1,745	1,753	88,000	1,753
2019-09-18	1,752	1,762	1,723	1,733	78,200	1,733
2019-09-17	1,751	1,756	1,731	1,745	102,800	1,745
2019-09-13	1,710	1,757	1,709	1,750	143,700	1,750
2019-09-12	1,750	1,750	1,724	1,724	66,500	1,724
2019-09-11	1,716	1,742	1,713	1,742	84,100	1,742
2019-09-10	1,714	1,727	1,700	1,703	57,400	1,703
2019-09-09	1,681	1,710	1,680	1,706	65,600	1,706
2019-09-06	1,680	1,695	1,673	1,684	39,500	1,684
2019-09-05	1,638	1,699	1,634	1,675	63,800	1,675
2019-09-04	1,646	1,664	1,631	1,631	56,300	1,631
2019-09-03	1,637	1,665	1,637	1,648	46,800	1,648
2019-09-02	1,647	1,653	1,632	1,639	45,600	1,639
2019-08-30	1,665	1,670	1,649	1,652	66,600	1,652
2019-08-29	1,661	1,665	1,646	1,652	42,500	1,652
2019-08-28	1,653	1,666	1,644	1,652	56,200	1,652
2019-08-27	1,667	1,681	1,644	1,649	77,500	1,649
2019-08-26	1,611	1,686	1,605	1,655	124,400	1,655
2019-08-23	1,625	1,658	1,605	1,649	194,000	1,649
2019-08-22	1,559	1,570	1,542	1,544	22,200	1,544
2019-08-21	1,547	1,555	1,534	1,535	15,000	1,535
2019-08-20	1,549	1,575	1,547	1,575	24,400	1,575
2019-08-19	1,537	1,562	1,537	1,549	32,800	1,549
2019-08-16	1,512	1,539	1,512	1,535	21,800	1,535
2019-08-15	1,516	1,530	1,497	1,526	47,200	1,526
2019-08-14	1,580	1,586	1,550	1,556	30,900	1,556
2019-08-13	1,563	1,590	1,546	1,553	51,400	1,553
2019-08-09	1,604	1,611	1,596	1,603	27,400	1,603
2019-08-08	1,590	1,606	1,575	1,589	30,200	1,589
2019-08-07	1,557	1,593	1,550	1,583	45,800	1,583
2019-08-06	1,505	1,558	1,490	1,557	58,300	1,557
2019-08-05	1,613	1,614	1,544	1,569	51,800	1,569
2019-08-02	1,634	1,651	1,603	1,614	62,400	1,614
2019-08-01	1,693	1,706	1,671	1,674	43,800	1,674
2019-07-31	1,691	1,712	1,686	1,693	86,500	1,693
2019-07-30	1,700	1,705	1,677	1,699	39,600	1,699
2019-07-29	1,678	1,698	1,656	1,697	53,000	1,697
2019-07-26	1,691	1,709	1,685	1,687	64,600	1,687
2019-07-25	1,677	1,699	1,677	1,691	45,200	1,691
2019-07-24	1,675	1,687	1,665	1,672	44,000	1,672
2019-07-23	1,646	1,686	1,646	1,671	66,900	1,671
2019-07-22	1,633	1,633	1,609	1,628	71,800	1,628
2019-07-19	1,607	1,646	1,602	1,637	92,200	1,637
2019-07-18	1,670	1,670	1,601	1,607	79,300	1,607
2019-07-17	1,686	1,687	1,669	1,673	71,800	1,673
2019-07-16	1,710	1,713	1,688	1,703	48,700	1,703
2019-07-12	1,730	1,750	1,716	1,716	42,800	1,716
2019-07-11	1,720	1,730	1,705	1,730	41,800	1,730
2019-07-10	1,696	1,729	1,682	1,722	101,700	1,722
2019-07-09	1,738	1,738	1,701	1,704	89,400	1,704
2019-07-08	1,755	1,755	1,733	1,741	52,100	1,741
2019-07-05	1,760	1,760	1,730	1,744	53,700	1,744
2019-07-04	1,757	1,772	1,749	1,758	31,600	1,758
2019-07-03	1,767	1,778	1,758	1,758	56,600	1,758
2019-07-02	1,765	1,772	1,750	1,768	67,000	1,768
2019-07-01	1,767	1,772	1,752	1,770	79,500	1,770
2019-06-28	1,752	1,756	1,722	1,727	66,700	1,727
2019-06-27	1,737	1,751	1,722	1,750	39,400	1,750
2019-06-26	1,766	1,794	1,736	1,737	49,600	1,737
2019-06-25	1,752	1,806	1,752	1,793	62,600	1,793
2019-06-24	1,740	1,779	1,740	1,779	53,700	1,779
2019-06-21	1,802	1,802	1,747	1,748	71,700	1,748
2019-06-20	1,769	1,800	1,756	1,798	51,400	1,798
2019-06-19	1,758	1,770	1,745	1,769	51,900	1,769
2019-06-18	1,785	1,790	1,743	1,749	48,500	1,749
2019-06-17	1,820	1,820	1,786	1,789	48,200	1,789
2019-06-14	1,850	1,850	1,818	1,834	39,600	1,834
2019-06-13	1,851	1,851	1,816	1,844	58,500	1,844
2019-06-12	1,880	1,893	1,851	1,851	59,600	1,851
2019-06-11	1,886	1,892	1,856	1,890	54,900	1,890
2019-06-10	1,900	1,904	1,856	1,897	74,000	1,897
2019-06-07	1,882	1,882	1,852	1,875	35,200	1,875
2019-06-06	1,917	1,917	1,886	1,891	37,700	1,891
2019-06-05	1,907	1,921	1,879	1,916	50,400	1,916
2019-06-04	1,883	1,889	1,858	1,885	48,100	1,885
2019-06-03	1,888	1,913	1,870	1,883	33,300	1,883
2019-05-31	1,931	1,939	1,917	1,934	30,600	1,934
2019-05-30	1,963	1,963	1,921	1,943	32,400	1,943
2019-05-29	1,970	1,998	1,943	1,980	45,100	1,980
2019-05-28	1,993	1,998	1,976	1,981	42,600	1,981
2019-05-27	2,021	2,025	1,991	1,992	24,500	1,992
2019-05-24	2,011	2,024	1,996	2,019	28,800	2,019
2019-05-23	2,025	2,030	2,000	2,016	20,100	2,016
2019-05-22	2,041	2,042	2,008	2,019	26,900	2,019
2019-05-21	2,029	2,047	2,023	2,035	23,700	2,035
2019-05-20	2,022	2,056	2,015	2,046	34,400	2,046
2019-05-17	2,012	2,032	1,998	2,020	45,000	2,020
2019-05-16	2,017	2,017	1,976	1,984	40,300	1,984
2019-05-15	2,062	2,062	2,006	2,019	36,100	2,019
2019-05-14	1,980	2,012	1,970	2,012	46,600	2,012
2019-05-13	2,057	2,057	2,009	2,009	42,600	2,009
2019-05-10	2,072	2,102	2,051	2,061	48,400	2,061
2019-05-09	2,158	2,158	2,085	2,090	53,100	2,090
2019-05-08	2,220	2,262	2,143	2,151	52,900	2,151
2019-05-07	2,299	2,299	2,233	2,257	79,100	2,257
2019-04-26	2,265	2,299	2,230	2,283	152,200	2,283
2019-04-25	2,187	2,217	2,177	2,215	27,900	2,215
2019-04-24	2,223	2,225	2,187	2,190	46,800	2,190
2019-04-23	2,220	2,232	2,207	2,216	38,000	2,216
2019-04-22	2,199	2,220	2,188	2,209	17,700	2,209
2019-04-19	2,188	2,200	2,176	2,191	14,500	2,191
2019-04-18	2,216	2,216	2,160	2,169	28,200	2,169
2019-04-17	2,217	2,249	2,203	2,216	35,100	2,216
2019-04-16	2,215	2,227	2,207	2,216	30,100	2,216
2019-04-15	2,169	2,223	2,169	2,216	93,500	2,216
2019-04-12	2,119	2,140	2,115	2,137	45,600	2,137
2019-04-11	2,089	2,109	2,087	2,107	25,700	2,107
2019-04-10	2,098	2,112	2,085	2,099	28,700	2,099
2019-04-09	2,125	2,129	2,100	2,113	34,600	2,113
2019-04-08	2,125	2,135	2,107	2,123	25,600	2,123
2019-04-05	2,158	2,165	2,130	2,133	45,100	2,133
2019-04-04	2,170	2,185	2,163	2,165	27,100	2,165
2019-04-03	2,193	2,195	2,168	2,191	41,200	2,191
2019-04-02	2,232	2,238	2,205	2,216	45,000	2,216
2019-04-01	2,187	2,213	2,170	2,205	60,600	2,205
2019-03-29	2,152	2,152	2,133	2,145	28,800	2,145
2019-03-28	2,181	2,189	2,128	2,129	49,400	2,129
2019-03-27	2,203	2,215	2,185	2,200	69,800	2,200
2019-03-26	2,142	2,210	2,119	2,208	116,900	2,208
2019-03-25	2,176	2,176	2,093	2,109	92,500	2,109
2019-03-22	2,201	2,217	2,190	2,212	71,300	2,212
2019-03-20	2,201	2,215	2,195	2,206	64,800	2,206
2019-03-19	2,205	2,211	2,194	2,200	64,200	2,200
2019-03-18	2,233	2,240	2,219	2,225	98,800	2,225
2019-03-15	2,201	2,223	2,195	2,221	108,600	2,221
2019-03-14	2,220	2,223	2,189	2,197	49,600	2,197
2019-03-13	2,200	2,219	2,198	2,204	34,700	2,204
2019-03-12	2,222	2,238	2,200	2,204	62,000	2,204
2019-03-11	2,200	2,237	2,200	2,208	44,500	2,208
2019-03-08	2,217	2,221	2,196	2,199	78,200	2,199
2019-03-07	2,213	2,239	2,213	2,235	68,100	2,235
2019-03-06	2,209	2,218	2,198	2,214	41,400	2,214
2019-03-05	2,195	2,210	2,181	2,209	67,500	2,209
2019-03-04	2,240	2,240	2,200	2,204	38,500	2,204
2019-03-01	2,240	2,250	2,223	2,240	39,500	2,240
2019-02-28	2,235	2,251	2,213	2,247	71,800	2,247
2019-02-27	2,261	2,274	2,241	2,250	65,000	2,250
2019-02-26	2,243	2,264	2,238	2,260	60,400	2,260
2019-02-25	2,252	2,252	2,223	2,243	70,300	2,243
2019-02-22	2,260	2,260	2,231	2,231	56,200	2,231
2019-02-21	2,278	2,285	2,268	2,275	47,000	2,275
2019-02-20	2,305	2,305	2,277	2,291	54,600	2,291
2019-02-19	2,313	2,317	2,281	2,307	76,300	2,307
2019-02-18	2,373	2,387	2,273	2,298	129,400	2,298
2019-02-15	2,370	2,377	2,336	2,373	51,100	2,373
2019-02-14	2,347	2,378	2,347	2,369	61,800	2,369
2019-02-13	2,348	2,360	2,319	2,347	53,600	2,347
2019-02-12	2,277	2,323	2,277	2,323	86,000	2,323
2019-02-08	2,278	2,300	2,263	2,275	58,600	2,275
2019-02-07	2,293	2,307	2,282	2,300	42,800	2,300
2019-02-06	2,303	2,324	2,299	2,305	44,700	2,305
2019-02-05	2,288	2,304	2,275	2,301	64,100	2,301
2019-02-04	2,214	2,266	2,214	2,265	56,100	2,265
2019-02-01	2,231	2,255	2,205	2,205	33,700	2,205
2019-01-31	2,251	2,260	2,219	2,231	63,700	2,231
2019-01-30	2,280	2,285	2,226	2,228	80,700	2,228
2019-01-29	2,236	2,273	2,236	2,269	50,500	2,269
2019-01-28	2,232	2,250	2,220	2,240	64,000	2,240
2019-01-25	2,243	2,266	2,238	2,238	50,600	2,238
2019-01-24	2,258	2,267	2,244	2,254	39,700	2,254
2019-01-23	2,245	2,272	2,224	2,265	50,700	2,265
2019-01-22	2,270	2,299	2,266	2,282	69,300	2,282
2019-01-21	2,245	2,282	2,245	2,272	55,800	2,272
2019-01-18	2,230	2,255	2,225	2,239	51,700	2,239
2019-01-17	2,191	2,219	2,190	2,215	48,300	2,215
2019-01-16	2,185	2,204	2,168	2,190	39,200	2,190
2019-01-15	2,166	2,208	2,158	2,191	66,200	2,191
2019-01-11	2,220	2,220	2,190	2,198	58,300	2,198
2019-01-10	2,196	2,218	2,180	2,207	53,100	2,207
2019-01-09	2,201	2,217	2,186	2,209	61,100	2,209
2019-01-08	2,206	2,233	2,198	2,204	64,300	2,204
2019-01-07	2,194	2,242	2,191	2,200	86,400	2,200
2019-01-04	2,127	2,182	2,086	2,144	109,700	2,144

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