7976 三菱鉛筆(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,208	1,216	1,206	1,211	40,300	1,211
2021-12-29	1,212	1,221	1,206	1,216	78,600	1,216
2021-12-28	1,221	1,235	1,213	1,232	99,900	1,232
2021-12-27	1,216	1,217	1,206	1,206	48,400	1,206
2021-12-24	1,226	1,227	1,213	1,216	41,500	1,216
2021-12-23	1,228	1,228	1,214	1,224	53,000	1,224
2021-12-22	1,233	1,235	1,218	1,218	68,900	1,218
2021-12-21	1,228	1,246	1,217	1,228	84,400	1,228
2021-12-20	1,243	1,243	1,204	1,208	112,900	1,208
2021-12-17	1,259	1,267	1,243	1,255	99,000	1,255
2021-12-16	1,260	1,265	1,252	1,259	70,400	1,259
2021-12-15	1,244	1,260	1,239	1,248	68,300	1,248
2021-12-14	1,239	1,254	1,238	1,247	95,200	1,247
2021-12-13	1,244	1,246	1,233	1,235	57,800	1,235
2021-12-10	1,250	1,255	1,232	1,240	80,500	1,240
2021-12-09	1,255	1,269	1,247	1,254	72,200	1,254
2021-12-08	1,267	1,273	1,255	1,255	72,800	1,255
2021-12-07	1,230	1,266	1,222	1,265	105,200	1,265
2021-12-06	1,222	1,235	1,217	1,222	82,500	1,222
2021-12-03	1,205	1,222	1,204	1,222	107,700	1,222
2021-12-02	1,188	1,222	1,188	1,202	106,000	1,202
2021-12-01	1,205	1,206	1,170	1,193	110,600	1,193
2021-11-30	1,205	1,223	1,197	1,213	273,000	1,213
2021-11-29	1,198	1,202	1,173	1,183	184,100	1,183
2021-11-26	1,220	1,233	1,206	1,216	239,000	1,216
2021-11-25	1,192	1,202	1,189	1,202	78,900	1,202
2021-11-24	1,219	1,219	1,191	1,193	70,400	1,193
2021-11-22	1,180	1,211	1,179	1,208	163,500	1,208
2021-11-19	1,201	1,211	1,172	1,184	238,600	1,184
2021-11-18	1,217	1,228	1,207	1,217	64,700	1,217
2021-11-17	1,260	1,260	1,216	1,216	77,700	1,216
2021-11-16	1,280	1,285	1,257	1,260	56,400	1,260
2021-11-15	1,299	1,304	1,279	1,280	47,800	1,280
2021-11-12	1,268	1,301	1,268	1,299	56,600	1,299
2021-11-11	1,276	1,276	1,262	1,265	29,600	1,265
2021-11-10	1,273	1,277	1,262	1,272	29,400	1,272
2021-11-09	1,285	1,289	1,269	1,273	61,300	1,273
2021-11-08	1,325	1,325	1,285	1,285	52,800	1,285
2021-11-05	1,330	1,343	1,300	1,313	68,400	1,313
2021-11-04	1,359	1,359	1,324	1,330	158,300	1,330
2021-11-02	1,372	1,379	1,347	1,350	43,900	1,350
2021-11-01	1,382	1,384	1,369	1,384	42,900	1,384
2021-10-29	1,365	1,380	1,349	1,364	72,500	1,364
2021-10-28	1,370	1,385	1,357	1,367	65,900	1,367
2021-10-27	1,372	1,385	1,372	1,375	26,600	1,375
2021-10-26	1,373	1,396	1,370	1,377	33,100	1,377
2021-10-25	1,372	1,389	1,369	1,373	33,800	1,373
2021-10-22	1,383	1,400	1,381	1,382	33,000	1,382
2021-10-21	1,391	1,401	1,385	1,394	39,300	1,394
2021-10-20	1,409	1,411	1,390	1,391	28,500	1,391
2021-10-19	1,393	1,407	1,387	1,397	26,800	1,397
2021-10-18	1,411	1,411	1,383	1,394	29,500	1,394
2021-10-15	1,360	1,397	1,360	1,392	51,900	1,392
2021-10-14	1,355	1,362	1,346	1,356	48,400	1,356
2021-10-13	1,365	1,373	1,353	1,362	50,700	1,362
2021-10-12	1,400	1,400	1,364	1,365	57,800	1,365
2021-10-11	1,398	1,414	1,397	1,407	24,800	1,407
2021-10-08	1,382	1,407	1,382	1,394	52,200	1,394
2021-10-07	1,391	1,395	1,359	1,359	49,400	1,359
2021-10-06	1,390	1,413	1,380	1,391	45,900	1,391
2021-10-05	1,413	1,416	1,371	1,375	64,800	1,375
2021-10-04	1,428	1,441	1,421	1,432	50,700	1,432
2021-10-01	1,426	1,426	1,401	1,404	68,800	1,404
2021-09-30	1,441	1,470	1,436	1,442	54,100	1,442
2021-09-29	1,460	1,460	1,427	1,447	78,900	1,447
2021-09-28	1,481	1,485	1,454	1,479	50,100	1,479
2021-09-27	1,535	1,535	1,492	1,496	47,100	1,496
2021-09-24	1,513	1,542	1,502	1,533	68,700	1,533
2021-09-22	1,504	1,505	1,473	1,473	40,700	1,473
2021-09-21	1,528	1,528	1,502	1,508	41,600	1,508
2021-09-17	1,557	1,562	1,527	1,561	63,200	1,561
2021-09-16	1,538	1,556	1,516	1,556	43,500	1,556
2021-09-15	1,559	1,564	1,520	1,538	81,000	1,538
2021-09-14	1,539	1,560	1,522	1,560	56,300	1,560
2021-09-13	1,483	1,535	1,483	1,535	43,500	1,535
2021-09-10	1,462	1,511	1,462	1,511	68,100	1,511
2021-09-09	1,490	1,498	1,468	1,478	38,000	1,478
2021-09-08	1,472	1,510	1,470	1,510	64,600	1,510
2021-09-07	1,475	1,478	1,468	1,477	51,500	1,477
2021-09-06	1,461	1,476	1,461	1,475	33,700	1,475
2021-09-03	1,463	1,474	1,463	1,473	45,600	1,473
2021-09-02	1,455	1,464	1,446	1,464	19,200	1,464
2021-09-01	1,458	1,470	1,447	1,459	20,400	1,459
2021-08-31	1,457	1,479	1,455	1,457	42,400	1,457
2021-08-30	1,450	1,473	1,446	1,472	33,900	1,472
2021-08-27	1,444	1,444	1,428	1,441	20,500	1,441
2021-08-26	1,452	1,457	1,438	1,447	29,600	1,447
2021-08-25	1,463	1,468	1,439	1,446	16,100	1,446
2021-08-24	1,455	1,469	1,449	1,463	25,400	1,463
2021-08-23	1,427	1,468	1,427	1,455	35,700	1,455
2021-08-20	1,437	1,447	1,411	1,411	28,800	1,411
2021-08-19	1,467	1,469	1,437	1,437	26,000	1,437
2021-08-18	1,434	1,473	1,434	1,471	35,800	1,471
2021-08-17	1,418	1,440	1,418	1,430	19,300	1,430
2021-08-16	1,439	1,439	1,405	1,409	41,600	1,409
2021-08-13	1,440	1,458	1,433	1,458	14,500	1,458
2021-08-12	1,450	1,450	1,425	1,433	12,900	1,433
2021-08-11	1,430	1,446	1,424	1,444	22,500	1,444
2021-08-10	1,417	1,432	1,413	1,419	22,400	1,419
2021-08-06	1,407	1,419	1,407	1,417	11,100	1,417
2021-08-05	1,408	1,408	1,391	1,401	29,600	1,401
2021-08-04	1,448	1,451	1,409	1,415	31,900	1,415
2021-08-03	1,456	1,473	1,444	1,448	33,100	1,448
2021-08-02	1,420	1,471	1,420	1,464	52,600	1,464
2021-07-30	1,455	1,485	1,399	1,407	50,500	1,407
2021-07-29	1,425	1,445	1,424	1,425	24,800	1,425
2021-07-28	1,447	1,455	1,421	1,423	12,400	1,423
2021-07-27	1,445	1,464	1,434	1,462	31,600	1,462
2021-07-26	1,447	1,447	1,427	1,434	28,700	1,434
2021-07-21	1,424	1,444	1,417	1,417	34,100	1,417
2021-07-20	1,392	1,425	1,392	1,408	51,700	1,408
2021-07-19	1,392	1,400	1,384	1,392	50,500	1,392
2021-07-16	1,406	1,423	1,398	1,401	54,100	1,401
2021-07-15	1,451	1,456	1,422	1,426	41,500	1,426
2021-07-14	1,477	1,488	1,470	1,471	21,200	1,471
2021-07-13	1,470	1,493	1,458	1,490	44,900	1,490
2021-07-12	1,444	1,476	1,438	1,461	58,100	1,461
2021-07-09	1,396	1,406	1,368	1,384	67,900	1,384
2021-07-08	1,454	1,458	1,425	1,425	38,300	1,425
2021-07-07	1,437	1,467	1,437	1,454	17,800	1,454
2021-07-06	1,464	1,470	1,455	1,467	12,800	1,467
2021-07-05	1,445	1,467	1,440	1,462	27,900	1,462
2021-07-02	1,442	1,463	1,442	1,454	51,900	1,454
2021-07-01	1,438	1,454	1,430	1,435	33,000	1,435
2021-06-30	1,426	1,451	1,426	1,438	33,200	1,438
2021-06-29	1,441	1,442	1,413	1,417	40,800	1,417
2021-06-28	1,454	1,477	1,454	1,469	45,100	1,469
2021-06-25	1,457	1,463	1,451	1,454	42,400	1,454
2021-06-24	1,451	1,460	1,443	1,456	28,000	1,456
2021-06-23	1,449	1,474	1,448	1,459	37,600	1,459
2021-06-22	1,440	1,450	1,434	1,448	66,400	1,448
2021-06-21	1,416	1,425	1,407	1,414	57,900	1,414
2021-06-18	1,446	1,452	1,429	1,437	69,300	1,437
2021-06-17	1,423	1,446	1,423	1,441	41,200	1,441
2021-06-16	1,421	1,432	1,417	1,429	48,600	1,429
2021-06-15	1,432	1,437	1,419	1,424	55,300	1,424
2021-06-14	1,427	1,439	1,423	1,437	36,300	1,437
2021-06-11	1,430	1,435	1,418	1,425	63,500	1,425
2021-06-10	1,423	1,440	1,416	1,433	51,100	1,433
2021-06-09	1,445	1,455	1,433	1,433	28,700	1,433
2021-06-08	1,440	1,452	1,440	1,443	33,500	1,443
2021-06-07	1,451	1,459	1,440	1,440	33,800	1,440
2021-06-04	1,450	1,453	1,438	1,447	39,700	1,447
2021-06-03	1,455	1,476	1,445	1,456	32,600	1,456
2021-06-02	1,443	1,460	1,430	1,455	47,400	1,455
2021-06-01	1,442	1,461	1,421	1,446	40,500	1,446
2021-05-31	1,500	1,500	1,437	1,437	66,700	1,437
2021-05-28	1,472	1,508	1,469	1,507	44,700	1,507
2021-05-27	1,473	1,486	1,441	1,456	67,400	1,456
2021-05-26	1,497	1,501	1,475	1,482	30,800	1,482
2021-05-25	1,514	1,514	1,495	1,509	19,400	1,509
2021-05-24	1,488	1,513	1,484	1,505	24,300	1,505
2021-05-21	1,484	1,515	1,481	1,495	36,600	1,495
2021-05-20	1,464	1,495	1,462	1,483	25,100	1,483
2021-05-19	1,462	1,485	1,455	1,472	33,400	1,472
2021-05-18	1,481	1,482	1,465	1,478	28,000	1,478
2021-05-17	1,483	1,486	1,465	1,473	29,000	1,473
2021-05-14	1,435	1,488	1,435	1,470	43,500	1,470
2021-05-13	1,417	1,445	1,411	1,413	32,800	1,413
2021-05-12	1,443	1,450	1,417	1,426	34,300	1,426
2021-05-11	1,490	1,494	1,445	1,449	45,800	1,449
2021-05-10	1,472	1,487	1,471	1,487	22,100	1,487
2021-05-07	1,468	1,482	1,463	1,472	29,200	1,472
2021-05-06	1,449	1,482	1,437	1,460	44,800	1,460
2021-04-30	1,463	1,480	1,447	1,449	63,100	1,449
2021-04-28	1,495	1,499	1,460	1,477	54,900	1,477
2021-04-27	1,512	1,517	1,491	1,495	58,200	1,495
2021-04-26	1,605	1,610	1,526	1,540	89,300	1,540
2021-04-23	1,550	1,587	1,541	1,565	67,300	1,565
2021-04-22	1,564	1,575	1,533	1,540	53,400	1,540
2021-04-21	1,581	1,581	1,537	1,564	53,400	1,564
2021-04-20	1,608	1,617	1,577	1,585	53,500	1,585
2021-04-19	1,642	1,652	1,619	1,641	42,800	1,641
2021-04-16	1,622	1,655	1,617	1,649	39,600	1,649
2021-04-15	1,630	1,637	1,604	1,625	53,300	1,625
2021-04-14	1,590	1,627	1,571	1,623	47,400	1,623
2021-04-13	1,578	1,599	1,576	1,590	37,200	1,590
2021-04-12	1,555	1,572	1,539	1,562	35,800	1,562
2021-04-09	1,545	1,567	1,533	1,556	38,900	1,556
2021-04-08	1,577	1,578	1,521	1,541	57,100	1,541
2021-04-07	1,556	1,603	1,546	1,603	47,500	1,603
2021-04-06	1,600	1,610	1,540	1,554	43,200	1,554
2021-04-05	1,585	1,603	1,569	1,600	38,600	1,600
2021-04-02	1,585	1,585	1,555	1,580	38,100	1,580
2021-04-01	1,587	1,609	1,573	1,575	43,600	1,575
2021-03-31	1,598	1,623	1,580	1,598	46,000	1,598
2021-03-30	1,646	1,646	1,604	1,635	69,900	1,635
2021-03-29	1,653	1,669	1,613	1,648	73,300	1,648
2021-03-26	1,667	1,667	1,624	1,639	50,800	1,639
2021-03-25	1,602	1,660	1,602	1,656	49,900	1,656
2021-03-24	1,616	1,619	1,575	1,595	37,500	1,595
2021-03-23	1,691	1,691	1,629	1,632	48,400	1,632
2021-03-22	1,660	1,721	1,635	1,703	104,900	1,703
2021-03-19	1,700	1,720	1,661	1,697	195,700	1,697
2021-03-18	1,648	1,687	1,630	1,679	84,600	1,679
2021-03-17	1,637	1,674	1,626	1,664	75,600	1,664
2021-03-16	1,550	1,651	1,536	1,651	97,900	1,651
2021-03-15	1,527	1,551	1,510	1,550	76,800	1,550
2021-03-12	1,520	1,530	1,476	1,525	82,200	1,525
2021-03-11	1,490	1,559	1,490	1,552	92,500	1,552
2021-03-10	1,530	1,530	1,483	1,501	47,100	1,501
2021-03-09	1,500	1,536	1,482	1,532	73,200	1,532
2021-03-08	1,516	1,516	1,469	1,485	43,600	1,485
2021-03-05	1,475	1,507	1,454	1,495	79,300	1,495
2021-03-04	1,452	1,477	1,437	1,468	48,500	1,468
2021-03-03	1,407	1,461	1,400	1,459	60,500	1,459
2021-03-02	1,443	1,443	1,385	1,403	44,600	1,403
2021-03-01	1,369	1,438	1,369	1,435	82,000	1,435
2021-02-26	1,405	1,415	1,347	1,347	81,600	1,347
2021-02-25	1,371	1,418	1,359	1,410	68,100	1,410
2021-02-24	1,390	1,393	1,354	1,359	68,200	1,359
2021-02-22	1,429	1,429	1,400	1,400	39,000	1,400
2021-02-19	1,417	1,441	1,409	1,420	38,100	1,420
2021-02-18	1,436	1,436	1,407	1,412	27,000	1,412
2021-02-17	1,445	1,449	1,433	1,436	24,600	1,436
2021-02-16	1,425	1,447	1,423	1,447	36,600	1,447
2021-02-15	1,429	1,431	1,408	1,422	49,300	1,422
2021-02-12	1,445	1,445	1,413	1,418	39,100	1,418
2021-02-10	1,419	1,450	1,401	1,443	40,100	1,443
2021-02-09	1,435	1,435	1,390	1,403	32,900	1,403
2021-02-08	1,404	1,431	1,400	1,429	52,600	1,429
2021-02-05	1,378	1,405	1,371	1,402	41,000	1,402
2021-02-04	1,350	1,371	1,339	1,370	26,500	1,370
2021-02-03	1,337	1,372	1,337	1,356	62,600	1,356
2021-02-02	1,332	1,349	1,320	1,337	46,100	1,337
2021-02-01	1,328	1,349	1,322	1,324	35,300	1,324
2021-01-29	1,365	1,377	1,327	1,328	55,200	1,328
2021-01-28	1,313	1,351	1,308	1,348	77,800	1,348
2021-01-27	1,330	1,330	1,314	1,330	23,000	1,330
2021-01-26	1,312	1,320	1,302	1,309	36,300	1,309
2021-01-25	1,315	1,334	1,300	1,306	30,500	1,306
2021-01-22	1,310	1,322	1,300	1,312	35,500	1,312
2021-01-21	1,315	1,334	1,311	1,324	60,700	1,324
2021-01-20	1,287	1,316	1,285	1,315	64,000	1,315
2021-01-19	1,308	1,308	1,290	1,292	48,800	1,292
2021-01-18	1,310	1,314	1,298	1,306	40,600	1,306
2021-01-15	1,335	1,335	1,310	1,314	79,200	1,314
2021-01-14	1,337	1,340	1,322	1,339	67,600	1,339
2021-01-13	1,338	1,343	1,325	1,343	63,400	1,343
2021-01-12	1,362	1,362	1,340	1,354	50,900	1,354
2021-01-08	1,377	1,391	1,349	1,376	54,300	1,376
2021-01-07	1,374	1,399	1,363	1,379	49,400	1,379
2021-01-06	1,325	1,356	1,321	1,351	34,500	1,351
2021-01-05	1,317	1,331	1,294	1,323	46,900	1,323
2021-01-04	1,376	1,376	1,322	1,337	56,000	1,337

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