1. HOME >
  2. 株価時系列 >
  3. 7976 >
  4. 2020年

7976 三菱鉛筆(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4151,4151,3721,37653,1001,376
2020-12-291,3841,4251,3611,42555,9001,425
2020-12-281,4091,4131,3721,39246,1001,392
2020-12-251,4001,4171,3891,40230,7001,402
2020-12-241,3911,4201,3911,40037,3001,400
2020-12-231,4201,4221,3831,39531,3001,395
2020-12-221,4401,4411,4101,41827,3001,418
2020-12-211,4401,4561,4191,45231,0001,452
2020-12-181,4431,4451,4111,44035,4001,440
2020-12-171,4641,4681,4351,44326,8001,443
2020-12-161,4811,4811,4661,46820,3001,468
2020-12-151,4801,4951,4611,46931,8001,469
2020-12-141,4391,4761,4281,47253,5001,472
2020-12-111,4481,4481,4041,42436,6001,424
2020-12-101,4311,4481,4171,44039,0001,440
2020-12-091,4031,4201,4001,42025,0001,420
2020-12-081,3961,4061,3801,40526,2001,405
2020-12-071,4321,4321,3861,39135,9001,391
2020-12-041,4371,4381,4091,42317,4001,423
2020-12-031,4021,4511,4011,42935,7001,429
2020-12-021,4111,4191,3841,40280,4001,402
2020-12-011,4261,4331,3731,39782,6001,397
2020-11-301,4451,4451,3911,44291,1001,442
2020-11-271,4621,4671,4341,44357,0001,443
2020-11-261,4271,4611,4101,44446,3001,444
2020-11-251,4861,4941,4281,42854,9001,428
2020-11-241,5051,5181,4761,48150,4001,481
2020-11-201,4261,4691,4261,44744,4001,447
2020-11-191,4511,4561,4151,44737,0001,447
2020-11-181,5061,5061,4521,45858,4001,458
2020-11-171,5321,5321,4881,51457,4001,514
2020-11-161,5221,5591,4871,53264,6001,532
2020-11-131,5481,5481,4841,49642,4001,496
2020-11-121,5301,5521,5021,54240,9001,542
2020-11-111,5501,5591,5051,52863,0001,528
2020-11-101,5031,5291,4871,52778,9001,527
2020-11-091,4641,4911,4511,45956,6001,459
2020-11-061,4361,4561,4201,44243,7001,442
2020-11-051,3881,4491,3621,43682,9001,436
2020-11-041,3871,4131,3711,39560,1001,395
2020-11-021,3501,3781,3351,36762,4001,367
2020-10-301,4161,4161,3281,34351,7001,343
2020-10-291,4241,4331,4061,43347,2001,433
2020-10-281,4001,4491,3841,44460,8001,444
2020-10-271,3581,4581,3411,43975,5001,439
2020-10-261,3851,4071,3561,36182,2001,361
2020-10-231,3341,4211,3341,39086,2001,390
2020-10-221,3301,3621,3211,34734,2001,347
2020-10-211,3301,3601,3301,34542,3001,345
2020-10-201,3431,3511,2981,30640,3001,306
2020-10-191,2971,3541,2971,34432,7001,344
2020-10-161,3311,3391,2971,29740,2001,297
2020-10-151,3411,3661,3281,33785,9001,337
2020-10-141,3061,3161,2901,30526,2001,305
2020-10-131,3001,3311,2841,31335,1001,313
2020-10-121,2861,2921,2651,28917,8001,289
2020-10-091,3211,3211,2801,28927,9001,289
2020-10-081,3421,3421,3091,31543,3001,315
2020-10-071,3461,3531,3251,33439,4001,334
2020-10-061,3751,3751,3451,34832,5001,348
2020-10-051,3411,3921,3291,38856,5001,388
2020-10-021,3901,3961,3201,32060,4001,320
2020-09-301,4301,4301,3711,37166,4001,371
2020-09-291,4211,4571,4001,43570,9001,435
2020-09-281,3541,4231,3391,418118,6001,418
2020-09-251,3391,3421,3161,32467,4001,324
2020-09-241,3561,3591,3241,32960,0001,329
2020-09-231,3661,3811,3481,36238,4001,362
2020-09-181,3621,3961,3551,38880,9001,388
2020-09-171,3381,3581,3311,35428,8001,354
2020-09-161,3081,3421,3041,33543,9001,335
2020-09-151,2941,3101,2811,30936,9001,309
2020-09-141,3151,3581,3131,32492,7001,324
2020-09-111,2731,2951,2701,29538,0001,295
2020-09-101,2741,2861,2591,27929,5001,279
2020-09-091,2651,2841,2571,27435,4001,274
2020-09-081,2641,2841,2601,28129,0001,281
2020-09-071,2651,2751,2451,27528,5001,275
2020-09-041,2411,2831,2401,26547,4001,265
2020-09-031,2601,2711,2451,25921,2001,259
2020-09-021,2771,2771,2461,24842,8001,248
2020-09-011,3151,3151,2581,27668,2001,276
2020-08-311,3281,3411,2981,33463,5001,334
2020-08-281,3141,3491,2931,32659,7001,326
2020-08-271,3161,3161,2841,30439,2001,304
2020-08-261,2601,3391,2601,33064,0001,330
2020-08-251,2451,2661,2401,25731,0001,257
2020-08-241,2511,2541,2251,23116,1001,231
2020-08-211,2471,2681,2471,25514,5001,255
2020-08-201,2571,2581,2391,24413,8001,244
2020-08-191,2521,2591,2351,25916,5001,259
2020-08-181,2711,2711,2381,25242,5001,252
2020-08-171,2861,2991,2741,27926,7001,279
2020-08-141,3321,3491,2841,28548,6001,285
2020-08-131,3331,3591,3271,33254,8001,332
2020-08-121,2651,3301,2631,33059,1001,330
2020-08-111,2161,2721,2161,25867,5001,258
2020-08-071,1931,2301,1931,20846,2001,208
2020-08-061,2461,2461,1901,19137,1001,191
2020-08-051,2601,2791,2401,24948,8001,249
2020-08-041,2451,2951,2451,29067,7001,290
2020-08-031,1551,2581,1501,23677,0001,236
2020-07-311,1961,2251,1401,14080,2001,140
2020-07-301,2871,2881,2121,21237,3001,212
2020-07-291,3281,3371,2841,28628,2001,286
2020-07-281,3291,3491,3121,33437,9001,334
2020-07-271,3221,3261,2861,32650,9001,326
2020-07-221,3591,3591,2921,29227,8001,292
2020-07-211,3211,3551,3001,34861,0001,348
2020-07-201,2801,3051,2711,30414,8001,304
2020-07-171,3231,3281,2731,28330,3001,283
2020-07-161,3521,3521,2981,29828,1001,298
2020-07-151,3121,3621,3121,35588,4001,355
2020-07-141,2741,2941,2711,29333,7001,293
2020-07-131,2561,2921,2431,27743,6001,277
2020-07-101,2691,2691,2111,21246,8001,212
2020-07-091,2601,2841,2471,28020,3001,280
2020-07-081,2801,3041,2561,25643,8001,256
2020-07-071,3061,3131,2661,28144,4001,281
2020-07-061,3001,3321,2971,30337,1001,303
2020-07-031,2791,2951,2611,29536,7001,295
2020-07-021,3001,3171,2751,27951,5001,279
2020-07-011,3511,3601,2921,29839,6001,298
2020-06-301,4001,4031,3511,35138,8001,351
2020-06-291,3511,3761,3341,37043,3001,370
2020-06-261,3411,3561,3361,35140,1001,351
2020-06-251,3051,3371,3011,32525,6001,325
2020-06-241,3361,3361,3081,30823,1001,308
2020-06-231,3361,3451,3221,33043,7001,330
2020-06-221,3641,3641,3271,33133,7001,331
2020-06-191,4031,4081,3561,36167,0001,361
2020-06-181,4051,4121,3801,40128,6001,401
2020-06-171,4531,4581,4091,41032,5001,410
2020-06-161,4511,4551,4291,45056,2001,450
2020-06-151,4371,4531,4201,42036,9001,420
2020-06-121,4731,4781,4331,44154,8001,441
2020-06-111,5251,5291,5031,50338,1001,503
2020-06-101,5241,5251,5011,52538,0001,525
2020-06-091,5291,5291,4991,52443,3001,524
2020-06-081,4931,5131,4851,50742,2001,507
2020-06-051,5061,5061,4641,47936,8001,479
2020-06-041,5301,5311,4881,50350,6001,503
2020-06-031,5031,5251,4861,52454,3001,524
2020-06-021,4191,5001,4191,49352,7001,493
2020-06-011,4711,4711,4051,40942,2001,409
2020-05-291,5011,5011,4571,47469,7001,474
2020-05-281,4631,5221,4401,50248,2001,502
2020-05-271,4451,4571,4211,44542,8001,445
2020-05-261,4311,4511,4131,44640,1001,446
2020-05-251,3891,4211,3821,42124,4001,421
2020-05-221,3991,3991,3491,36429,7001,364
2020-05-211,3981,4091,3731,38812,4001,388
2020-05-201,4241,4241,3871,39824,4001,398
2020-05-191,4231,4301,4001,42724,5001,427
2020-05-181,3981,3981,3661,39424,1001,394
2020-05-151,3801,3941,3371,39437,5001,394
2020-05-141,4001,4001,3621,36518,7001,365
2020-05-131,3731,4081,3721,40535,8001,405
2020-05-121,4191,4191,3781,39328,2001,393
2020-05-111,3701,4191,3701,41345,8001,413
2020-05-081,3521,3711,3371,37035,2001,370
2020-05-071,3441,3451,3141,33034,8001,330
2020-05-011,3531,3531,3201,33121,6001,331
2020-04-301,3861,3861,3371,35250,5001,352
2020-04-281,3721,3721,3341,35622,5001,356
2020-04-271,3821,3821,3461,37638,0001,376
2020-04-241,3751,3791,3191,35259,9001,352
2020-04-231,2831,3461,2771,34537,8001,345
2020-04-221,2861,3051,2601,28132,1001,281
2020-04-211,3001,3091,2781,30331,0001,303
2020-04-201,3251,3351,3041,32325,0001,323
2020-04-171,3871,4051,3301,34040,1001,340
2020-04-161,3271,3621,3031,35865,5001,358
2020-04-151,4231,4231,3241,34597,9001,345
2020-04-141,3791,4211,3791,41948,2001,419
2020-04-131,4361,4361,3611,37327,8001,373
2020-04-101,4101,4471,3901,43538,5001,435
2020-04-091,3601,4101,3461,40245,2001,402
2020-04-081,3571,3931,3281,36448,0001,364
2020-04-071,3691,3981,3161,35639,0001,356
2020-04-061,2671,3431,2671,33949,9001,339
2020-04-031,2591,3171,2491,26730,7001,267
2020-04-021,2751,2841,2331,27156,5001,271
2020-04-011,4071,4071,2841,29456,4001,294
2020-03-311,5331,5391,3951,42155,2001,421
2020-03-301,5051,5501,4671,547105,8001,547
2020-03-271,4411,5121,4091,512152,8001,512
2020-03-261,3131,3731,2711,36697,8001,366
2020-03-251,2311,3121,2311,31272,2001,312
2020-03-241,2081,2311,1701,23088,7001,230
2020-03-231,1711,2031,1591,195131,4001,195
2020-03-191,1331,1901,1191,158119,3001,158
2020-03-181,1291,1931,1011,10480,4001,104
2020-03-171,0821,1571,0211,135137,3001,135
2020-03-161,1321,1801,1001,10184,0001,101
2020-03-131,1441,1501,0861,120129,5001,120
2020-03-121,2491,2491,1861,19589,5001,195
2020-03-111,2931,3201,2591,25957,1001,259
2020-03-101,2751,3341,2431,30276,4001,302
2020-03-091,3701,3821,3001,30550,3001,305
2020-03-061,4201,4201,3871,38980,6001,389
2020-03-051,4601,4721,4401,44053,9001,440
2020-03-041,4461,4791,4261,44663,0001,446
2020-03-031,4781,4981,4601,46371,4001,463
2020-03-021,4591,5111,4521,47886,1001,478
2020-02-281,4951,5151,4781,488124,7001,488
2020-02-271,5311,5411,5181,52087,0001,520
2020-02-261,5181,5561,5101,54297,8001,542
2020-02-251,5081,5591,5011,540153,6001,540
2020-02-211,5891,6151,5831,58850,5001,588
2020-02-201,6041,6121,5701,59080,1001,590
2020-02-191,5731,6111,5661,59677,0001,596
2020-02-181,5291,5561,5211,54359,8001,543
2020-02-171,5791,5801,5071,529106,7001,529
2020-02-141,6321,6501,6221,64538,2001,645
2020-02-131,6441,6441,6101,63352,0001,633
2020-02-121,6551,6601,6331,65237,0001,652
2020-02-101,6551,6751,6491,65932,0001,659
2020-02-071,7031,7031,6761,68338,4001,683
2020-02-061,6681,7081,6681,69563,3001,695
2020-02-051,6431,6701,6431,65739,7001,657
2020-02-041,5901,6331,5881,63054,9001,630
2020-02-031,5741,6081,5741,59347,0001,593
2020-01-311,6061,6311,6051,61543,0001,615
2020-01-301,6121,6311,5971,60645,4001,606
2020-01-291,6011,6361,5981,63350,7001,633
2020-01-281,5901,6131,5761,60572,7001,605
2020-01-271,6151,6151,5831,60246,2001,602
2020-01-241,6441,6501,6261,62845,1001,628
2020-01-231,6531,6621,6441,64437,4001,644
2020-01-221,6571,6801,6531,66743,0001,667
2020-01-211,6631,6661,6541,65520,9001,655
2020-01-201,6401,6831,6401,66829,6001,668
2020-01-171,6431,6551,6341,64743,6001,647
2020-01-161,6461,6471,6271,62738,0001,627
2020-01-151,6511,6541,6371,64342,4001,643
2020-01-141,6901,6901,6501,65864,7001,658
2020-01-101,6811,6951,6791,68231,2001,682
2020-01-091,6701,6851,6701,68141,4001,681
2020-01-081,6431,6661,6291,64445,2001,644
2020-01-071,6171,6811,6161,67577,0001,675
2020-01-061,6081,6201,6061,61187,8001,611

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