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
2020-12-30	1,415	1,415	1,372	1,376	53,100	1,376
2020-12-29	1,384	1,425	1,361	1,425	55,900	1,425
2020-12-28	1,409	1,413	1,372	1,392	46,100	1,392
2020-12-25	1,400	1,417	1,389	1,402	30,700	1,402
2020-12-24	1,391	1,420	1,391	1,400	37,300	1,400
2020-12-23	1,420	1,422	1,383	1,395	31,300	1,395
2020-12-22	1,440	1,441	1,410	1,418	27,300	1,418
2020-12-21	1,440	1,456	1,419	1,452	31,000	1,452
2020-12-18	1,443	1,445	1,411	1,440	35,400	1,440
2020-12-17	1,464	1,468	1,435	1,443	26,800	1,443
2020-12-16	1,481	1,481	1,466	1,468	20,300	1,468
2020-12-15	1,480	1,495	1,461	1,469	31,800	1,469
2020-12-14	1,439	1,476	1,428	1,472	53,500	1,472
2020-12-11	1,448	1,448	1,404	1,424	36,600	1,424
2020-12-10	1,431	1,448	1,417	1,440	39,000	1,440
2020-12-09	1,403	1,420	1,400	1,420	25,000	1,420
2020-12-08	1,396	1,406	1,380	1,405	26,200	1,405
2020-12-07	1,432	1,432	1,386	1,391	35,900	1,391
2020-12-04	1,437	1,438	1,409	1,423	17,400	1,423
2020-12-03	1,402	1,451	1,401	1,429	35,700	1,429
2020-12-02	1,411	1,419	1,384	1,402	80,400	1,402
2020-12-01	1,426	1,433	1,373	1,397	82,600	1,397
2020-11-30	1,445	1,445	1,391	1,442	91,100	1,442
2020-11-27	1,462	1,467	1,434	1,443	57,000	1,443
2020-11-26	1,427	1,461	1,410	1,444	46,300	1,444
2020-11-25	1,486	1,494	1,428	1,428	54,900	1,428
2020-11-24	1,505	1,518	1,476	1,481	50,400	1,481
2020-11-20	1,426	1,469	1,426	1,447	44,400	1,447
2020-11-19	1,451	1,456	1,415	1,447	37,000	1,447
2020-11-18	1,506	1,506	1,452	1,458	58,400	1,458
2020-11-17	1,532	1,532	1,488	1,514	57,400	1,514
2020-11-16	1,522	1,559	1,487	1,532	64,600	1,532
2020-11-13	1,548	1,548	1,484	1,496	42,400	1,496
2020-11-12	1,530	1,552	1,502	1,542	40,900	1,542
2020-11-11	1,550	1,559	1,505	1,528	63,000	1,528
2020-11-10	1,503	1,529	1,487	1,527	78,900	1,527
2020-11-09	1,464	1,491	1,451	1,459	56,600	1,459
2020-11-06	1,436	1,456	1,420	1,442	43,700	1,442
2020-11-05	1,388	1,449	1,362	1,436	82,900	1,436
2020-11-04	1,387	1,413	1,371	1,395	60,100	1,395
2020-11-02	1,350	1,378	1,335	1,367	62,400	1,367
2020-10-30	1,416	1,416	1,328	1,343	51,700	1,343
2020-10-29	1,424	1,433	1,406	1,433	47,200	1,433
2020-10-28	1,400	1,449	1,384	1,444	60,800	1,444
2020-10-27	1,358	1,458	1,341	1,439	75,500	1,439
2020-10-26	1,385	1,407	1,356	1,361	82,200	1,361
2020-10-23	1,334	1,421	1,334	1,390	86,200	1,390
2020-10-22	1,330	1,362	1,321	1,347	34,200	1,347
2020-10-21	1,330	1,360	1,330	1,345	42,300	1,345
2020-10-20	1,343	1,351	1,298	1,306	40,300	1,306
2020-10-19	1,297	1,354	1,297	1,344	32,700	1,344
2020-10-16	1,331	1,339	1,297	1,297	40,200	1,297
2020-10-15	1,341	1,366	1,328	1,337	85,900	1,337
2020-10-14	1,306	1,316	1,290	1,305	26,200	1,305
2020-10-13	1,300	1,331	1,284	1,313	35,100	1,313
2020-10-12	1,286	1,292	1,265	1,289	17,800	1,289
2020-10-09	1,321	1,321	1,280	1,289	27,900	1,289
2020-10-08	1,342	1,342	1,309	1,315	43,300	1,315
2020-10-07	1,346	1,353	1,325	1,334	39,400	1,334
2020-10-06	1,375	1,375	1,345	1,348	32,500	1,348
2020-10-05	1,341	1,392	1,329	1,388	56,500	1,388
2020-10-02	1,390	1,396	1,320	1,320	60,400	1,320
2020-09-30	1,430	1,430	1,371	1,371	66,400	1,371
2020-09-29	1,421	1,457	1,400	1,435	70,900	1,435
2020-09-28	1,354	1,423	1,339	1,418	118,600	1,418
2020-09-25	1,339	1,342	1,316	1,324	67,400	1,324
2020-09-24	1,356	1,359	1,324	1,329	60,000	1,329
2020-09-23	1,366	1,381	1,348	1,362	38,400	1,362
2020-09-18	1,362	1,396	1,355	1,388	80,900	1,388
2020-09-17	1,338	1,358	1,331	1,354	28,800	1,354
2020-09-16	1,308	1,342	1,304	1,335	43,900	1,335
2020-09-15	1,294	1,310	1,281	1,309	36,900	1,309
2020-09-14	1,315	1,358	1,313	1,324	92,700	1,324
2020-09-11	1,273	1,295	1,270	1,295	38,000	1,295
2020-09-10	1,274	1,286	1,259	1,279	29,500	1,279
2020-09-09	1,265	1,284	1,257	1,274	35,400	1,274
2020-09-08	1,264	1,284	1,260	1,281	29,000	1,281
2020-09-07	1,265	1,275	1,245	1,275	28,500	1,275
2020-09-04	1,241	1,283	1,240	1,265	47,400	1,265
2020-09-03	1,260	1,271	1,245	1,259	21,200	1,259
2020-09-02	1,277	1,277	1,246	1,248	42,800	1,248
2020-09-01	1,315	1,315	1,258	1,276	68,200	1,276
2020-08-31	1,328	1,341	1,298	1,334	63,500	1,334
2020-08-28	1,314	1,349	1,293	1,326	59,700	1,326
2020-08-27	1,316	1,316	1,284	1,304	39,200	1,304
2020-08-26	1,260	1,339	1,260	1,330	64,000	1,330
2020-08-25	1,245	1,266	1,240	1,257	31,000	1,257
2020-08-24	1,251	1,254	1,225	1,231	16,100	1,231
2020-08-21	1,247	1,268	1,247	1,255	14,500	1,255
2020-08-20	1,257	1,258	1,239	1,244	13,800	1,244
2020-08-19	1,252	1,259	1,235	1,259	16,500	1,259
2020-08-18	1,271	1,271	1,238	1,252	42,500	1,252
2020-08-17	1,286	1,299	1,274	1,279	26,700	1,279
2020-08-14	1,332	1,349	1,284	1,285	48,600	1,285
2020-08-13	1,333	1,359	1,327	1,332	54,800	1,332
2020-08-12	1,265	1,330	1,263	1,330	59,100	1,330
2020-08-11	1,216	1,272	1,216	1,258	67,500	1,258
2020-08-07	1,193	1,230	1,193	1,208	46,200	1,208
2020-08-06	1,246	1,246	1,190	1,191	37,100	1,191
2020-08-05	1,260	1,279	1,240	1,249	48,800	1,249
2020-08-04	1,245	1,295	1,245	1,290	67,700	1,290
2020-08-03	1,155	1,258	1,150	1,236	77,000	1,236
2020-07-31	1,196	1,225	1,140	1,140	80,200	1,140
2020-07-30	1,287	1,288	1,212	1,212	37,300	1,212
2020-07-29	1,328	1,337	1,284	1,286	28,200	1,286
2020-07-28	1,329	1,349	1,312	1,334	37,900	1,334
2020-07-27	1,322	1,326	1,286	1,326	50,900	1,326
2020-07-22	1,359	1,359	1,292	1,292	27,800	1,292
2020-07-21	1,321	1,355	1,300	1,348	61,000	1,348
2020-07-20	1,280	1,305	1,271	1,304	14,800	1,304
2020-07-17	1,323	1,328	1,273	1,283	30,300	1,283
2020-07-16	1,352	1,352	1,298	1,298	28,100	1,298
2020-07-15	1,312	1,362	1,312	1,355	88,400	1,355
2020-07-14	1,274	1,294	1,271	1,293	33,700	1,293
2020-07-13	1,256	1,292	1,243	1,277	43,600	1,277
2020-07-10	1,269	1,269	1,211	1,212	46,800	1,212
2020-07-09	1,260	1,284	1,247	1,280	20,300	1,280
2020-07-08	1,280	1,304	1,256	1,256	43,800	1,256
2020-07-07	1,306	1,313	1,266	1,281	44,400	1,281
2020-07-06	1,300	1,332	1,297	1,303	37,100	1,303
2020-07-03	1,279	1,295	1,261	1,295	36,700	1,295
2020-07-02	1,300	1,317	1,275	1,279	51,500	1,279
2020-07-01	1,351	1,360	1,292	1,298	39,600	1,298
2020-06-30	1,400	1,403	1,351	1,351	38,800	1,351
2020-06-29	1,351	1,376	1,334	1,370	43,300	1,370
2020-06-26	1,341	1,356	1,336	1,351	40,100	1,351
2020-06-25	1,305	1,337	1,301	1,325	25,600	1,325
2020-06-24	1,336	1,336	1,308	1,308	23,100	1,308
2020-06-23	1,336	1,345	1,322	1,330	43,700	1,330
2020-06-22	1,364	1,364	1,327	1,331	33,700	1,331
2020-06-19	1,403	1,408	1,356	1,361	67,000	1,361
2020-06-18	1,405	1,412	1,380	1,401	28,600	1,401
2020-06-17	1,453	1,458	1,409	1,410	32,500	1,410
2020-06-16	1,451	1,455	1,429	1,450	56,200	1,450
2020-06-15	1,437	1,453	1,420	1,420	36,900	1,420
2020-06-12	1,473	1,478	1,433	1,441	54,800	1,441
2020-06-11	1,525	1,529	1,503	1,503	38,100	1,503
2020-06-10	1,524	1,525	1,501	1,525	38,000	1,525
2020-06-09	1,529	1,529	1,499	1,524	43,300	1,524
2020-06-08	1,493	1,513	1,485	1,507	42,200	1,507
2020-06-05	1,506	1,506	1,464	1,479	36,800	1,479
2020-06-04	1,530	1,531	1,488	1,503	50,600	1,503
2020-06-03	1,503	1,525	1,486	1,524	54,300	1,524
2020-06-02	1,419	1,500	1,419	1,493	52,700	1,493
2020-06-01	1,471	1,471	1,405	1,409	42,200	1,409
2020-05-29	1,501	1,501	1,457	1,474	69,700	1,474
2020-05-28	1,463	1,522	1,440	1,502	48,200	1,502
2020-05-27	1,445	1,457	1,421	1,445	42,800	1,445
2020-05-26	1,431	1,451	1,413	1,446	40,100	1,446
2020-05-25	1,389	1,421	1,382	1,421	24,400	1,421
2020-05-22	1,399	1,399	1,349	1,364	29,700	1,364
2020-05-21	1,398	1,409	1,373	1,388	12,400	1,388
2020-05-20	1,424	1,424	1,387	1,398	24,400	1,398
2020-05-19	1,423	1,430	1,400	1,427	24,500	1,427
2020-05-18	1,398	1,398	1,366	1,394	24,100	1,394
2020-05-15	1,380	1,394	1,337	1,394	37,500	1,394
2020-05-14	1,400	1,400	1,362	1,365	18,700	1,365
2020-05-13	1,373	1,408	1,372	1,405	35,800	1,405
2020-05-12	1,419	1,419	1,378	1,393	28,200	1,393
2020-05-11	1,370	1,419	1,370	1,413	45,800	1,413
2020-05-08	1,352	1,371	1,337	1,370	35,200	1,370
2020-05-07	1,344	1,345	1,314	1,330	34,800	1,330
2020-05-01	1,353	1,353	1,320	1,331	21,600	1,331
2020-04-30	1,386	1,386	1,337	1,352	50,500	1,352
2020-04-28	1,372	1,372	1,334	1,356	22,500	1,356
2020-04-27	1,382	1,382	1,346	1,376	38,000	1,376
2020-04-24	1,375	1,379	1,319	1,352	59,900	1,352
2020-04-23	1,283	1,346	1,277	1,345	37,800	1,345
2020-04-22	1,286	1,305	1,260	1,281	32,100	1,281
2020-04-21	1,300	1,309	1,278	1,303	31,000	1,303
2020-04-20	1,325	1,335	1,304	1,323	25,000	1,323
2020-04-17	1,387	1,405	1,330	1,340	40,100	1,340
2020-04-16	1,327	1,362	1,303	1,358	65,500	1,358
2020-04-15	1,423	1,423	1,324	1,345	97,900	1,345
2020-04-14	1,379	1,421	1,379	1,419	48,200	1,419
2020-04-13	1,436	1,436	1,361	1,373	27,800	1,373
2020-04-10	1,410	1,447	1,390	1,435	38,500	1,435
2020-04-09	1,360	1,410	1,346	1,402	45,200	1,402
2020-04-08	1,357	1,393	1,328	1,364	48,000	1,364
2020-04-07	1,369	1,398	1,316	1,356	39,000	1,356
2020-04-06	1,267	1,343	1,267	1,339	49,900	1,339
2020-04-03	1,259	1,317	1,249	1,267	30,700	1,267
2020-04-02	1,275	1,284	1,233	1,271	56,500	1,271
2020-04-01	1,407	1,407	1,284	1,294	56,400	1,294
2020-03-31	1,533	1,539	1,395	1,421	55,200	1,421
2020-03-30	1,505	1,550	1,467	1,547	105,800	1,547
2020-03-27	1,441	1,512	1,409	1,512	152,800	1,512
2020-03-26	1,313	1,373	1,271	1,366	97,800	1,366
2020-03-25	1,231	1,312	1,231	1,312	72,200	1,312
2020-03-24	1,208	1,231	1,170	1,230	88,700	1,230
2020-03-23	1,171	1,203	1,159	1,195	131,400	1,195
2020-03-19	1,133	1,190	1,119	1,158	119,300	1,158
2020-03-18	1,129	1,193	1,101	1,104	80,400	1,104
2020-03-17	1,082	1,157	1,021	1,135	137,300	1,135
2020-03-16	1,132	1,180	1,100	1,101	84,000	1,101
2020-03-13	1,144	1,150	1,086	1,120	129,500	1,120
2020-03-12	1,249	1,249	1,186	1,195	89,500	1,195
2020-03-11	1,293	1,320	1,259	1,259	57,100	1,259
2020-03-10	1,275	1,334	1,243	1,302	76,400	1,302
2020-03-09	1,370	1,382	1,300	1,305	50,300	1,305
2020-03-06	1,420	1,420	1,387	1,389	80,600	1,389
2020-03-05	1,460	1,472	1,440	1,440	53,900	1,440
2020-03-04	1,446	1,479	1,426	1,446	63,000	1,446
2020-03-03	1,478	1,498	1,460	1,463	71,400	1,463
2020-03-02	1,459	1,511	1,452	1,478	86,100	1,478
2020-02-28	1,495	1,515	1,478	1,488	124,700	1,488
2020-02-27	1,531	1,541	1,518	1,520	87,000	1,520
2020-02-26	1,518	1,556	1,510	1,542	97,800	1,542
2020-02-25	1,508	1,559	1,501	1,540	153,600	1,540
2020-02-21	1,589	1,615	1,583	1,588	50,500	1,588
2020-02-20	1,604	1,612	1,570	1,590	80,100	1,590
2020-02-19	1,573	1,611	1,566	1,596	77,000	1,596
2020-02-18	1,529	1,556	1,521	1,543	59,800	1,543
2020-02-17	1,579	1,580	1,507	1,529	106,700	1,529
2020-02-14	1,632	1,650	1,622	1,645	38,200	1,645
2020-02-13	1,644	1,644	1,610	1,633	52,000	1,633
2020-02-12	1,655	1,660	1,633	1,652	37,000	1,652
2020-02-10	1,655	1,675	1,649	1,659	32,000	1,659
2020-02-07	1,703	1,703	1,676	1,683	38,400	1,683
2020-02-06	1,668	1,708	1,668	1,695	63,300	1,695
2020-02-05	1,643	1,670	1,643	1,657	39,700	1,657
2020-02-04	1,590	1,633	1,588	1,630	54,900	1,630
2020-02-03	1,574	1,608	1,574	1,593	47,000	1,593
2020-01-31	1,606	1,631	1,605	1,615	43,000	1,615
2020-01-30	1,612	1,631	1,597	1,606	45,400	1,606
2020-01-29	1,601	1,636	1,598	1,633	50,700	1,633
2020-01-28	1,590	1,613	1,576	1,605	72,700	1,605
2020-01-27	1,615	1,615	1,583	1,602	46,200	1,602
2020-01-24	1,644	1,650	1,626	1,628	45,100	1,628
2020-01-23	1,653	1,662	1,644	1,644	37,400	1,644
2020-01-22	1,657	1,680	1,653	1,667	43,000	1,667
2020-01-21	1,663	1,666	1,654	1,655	20,900	1,655
2020-01-20	1,640	1,683	1,640	1,668	29,600	1,668
2020-01-17	1,643	1,655	1,634	1,647	43,600	1,647
2020-01-16	1,646	1,647	1,627	1,627	38,000	1,627
2020-01-15	1,651	1,654	1,637	1,643	42,400	1,643
2020-01-14	1,690	1,690	1,650	1,658	64,700	1,658
2020-01-10	1,681	1,695	1,679	1,682	31,200	1,682
2020-01-09	1,670	1,685	1,670	1,681	41,400	1,681
2020-01-08	1,643	1,666	1,629	1,644	45,200	1,644
2020-01-07	1,617	1,681	1,616	1,675	77,000	1,675
2020-01-06	1,608	1,620	1,606	1,611	87,800	1,611

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