[7976 東証1部] 三菱鉛筆 日足 時系列データ

[7976 東証1部] 三菱鉛筆 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192813.002855.002806.002839.00162400460773700
2017-09-152838.002846.002812.002813.00167200472174900
2017-09-142879.002882.002825.002842.00104600297503000
2017-09-132893.002895.002862.002890.0046700134696900
2017-09-122891.002892.002869.002879.0036600105408400
2017-09-112868.002894.002853.002861.0037900108831900
2017-09-082854.002867.002819.002831.0068300194307700
2017-09-072868.002894.002856.002875.0036400104715400
2017-09-062811.002861.002795.002847.0060000170653300
2017-09-052850.002864.002798.002816.0088000248566700
2017-09-042900.002900.002849.002859.0042800122426000
2017-09-012902.002911.002865.002907.0043600126059900
2017-08-312895.002898.002880.002887.002850082328600
2017-08-302911.002914.002867.002895.0044000127064300
2017-08-292866.002900.002866.002898.003080089017400
2017-08-282903.002915.002882.002898.0039200113583500
2017-08-252876.002900.002850.002886.0051800149445900
2017-08-242869.002874.002848.002865.0051700147849700
2017-08-232900.002913.002852.002861.0079200227326200
2017-08-222896.002899.002874.002884.0038400110783800
2017-08-212895.002905.002874.002895.0043700126286300
2017-08-182900.002916.002874.002895.0090000260594300
2017-08-172963.002965.002911.002919.0091100266688000
2017-08-162989.003005.002969.002971.0089500266790400
2017-08-152982.003050.002978.003025.00132100399490800
2017-08-142960.002992.002957.002959.0081500242015800
2017-08-102971.003025.002959.003025.00112400336974400
2017-08-093020.003020.002975.002994.0066300198560600
2017-08-083025.003025.002999.003020.0054300163596300
2017-08-073050.003050.003010.003020.0067700204533000
2017-08-043030.003030.003005.003030.0046600140755000
2017-08-033010.003035.003005.003020.0077300232996500
2017-08-023025.003025.002973.003005.0043100129347200
2017-08-013005.003010.002945.003005.0087500261342100
2017-07-313010.003085.002985.003005.00192100580878700
2017-07-283005.003045.002903.002988.003459001028587100
2017-07-273340.003470.002989.003005.004091001296760800
2017-07-263300.003310.003255.003295.0046700153293500
2017-07-253280.003285.003260.003280.0043300141765500
2017-07-243305.003320.003245.003280.0068300223596000
2017-07-213280.003300.003255.003290.0073800242087000
2017-07-203265.003270.003240.003270.0056600184566000
2017-07-193195.003240.003180.003225.0082900266994500
2017-07-183105.003190.003100.003155.0055200173270000
2017-07-143095.003125.003095.003115.0044600138735000
2017-07-133100.003105.003070.003085.002450075624500
2017-07-123100.003110.003080.003085.002350072640500
2017-07-113055.003120.003050.003115.0045900142102500
2017-07-103085.003085.003040.003070.0059700183201500
2017-07-073040.003060.003015.003020.0055700168942000
2017-07-063055.003100.003055.003090.002800086230000
2017-07-053025.003065.003025.003065.0052300159402500
2017-07-043120.003120.003050.003060.0054400167281000
2017-07-033135.003160.003090.003105.0065600204006000
2017-06-303095.003165.003070.003165.0083600261401500
2017-06-293190.003190.003130.003145.0063700200764000
2017-06-283230.003240.003170.003175.0059600191031500
2017-06-276410.006430.006370.006420.0024400156330000
2017-06-266290.006350.006290.006330.0016900106794000
2017-06-236290.006320.006270.006290.0019100120110000
2017-06-226300.006320.006270.006290.0038500242258000
2017-06-216320.006340.006270.006270.0029200184141000
2017-06-206320.006380.006280.006350.0045500288720000
2017-06-196260.006300.006230.006260.0030200189162000
2017-06-166280.006300.006200.006260.0073100457950000
2017-06-156300.006300.006140.006200.00112800698849000
2017-06-146410.006440.006360.006360.0046400296530000
2017-06-136390.006440.006360.006380.0032800209635000
2017-06-126440.006490.006420.006430.0038000244862000
2017-06-096400.006470.006370.006440.0045700293466000
2017-06-086580.006610.006420.006420.0035500230328000
2017-06-076650.006650.006540.006600.0037700248279000
2017-06-066620.006690.006570.006630.0039300260498000
2017-06-056540.006600.006510.006580.0032600214023000
2017-06-026550.006580.006530.006560.0046800306781000
2017-06-016370.006510.006370.006510.0038300247934000
2017-05-316350.006470.006340.006390.0085700547817000
2017-05-306480.006490.006350.006360.0063600407138000
2017-05-296530.006540.006480.006500.0018100117646000
2017-05-266570.006580.006480.006480.0042600277751000
2017-05-256490.006650.006490.006620.0054300357966000
2017-05-246600.006620.006460.006500.0039300256039000
2017-05-236560.006640.006520.006540.0053600352006000
2017-05-226670.006670.006560.006560.0028600188323000
2017-05-196730.006730.006620.006650.0042700284080000
2017-05-186570.006700.006570.006700.0040000265982000
2017-05-176760.006800.006720.006750.0048700328760000
2017-05-166790.006840.006760.006800.0044600302977000
2017-05-156660.006750.006640.006750.0045200303481000
2017-05-126560.006670.006560.006640.0042300280748000
2017-05-116640.006640.006580.006600.0046800309410000
2017-05-106540.006680.006520.006650.0098100650593000
2017-05-096400.006570.006400.006520.00111600726169000
2017-05-086180.006350.006110.006330.0086900544287000
2017-05-026130.006240.006110.006140.0092600572032000
2017-05-016110.006260.006090.006170.00142600880610000
2017-04-285920.006190.005910.006180.002301001399107000
2017-04-275590.005850.005580.005850.00128000737024000
2017-04-265610.005630.005540.005550.0047200263766000
2017-04-255400.005560.005380.005540.0047800262791000
2017-04-245370.005380.005300.005350.0028100150294000
2017-04-215310.005320.005260.005290.0025900137040000
2017-04-205380.005380.005260.005280.0037600199579000
2017-04-195400.005500.005370.005400.0041400225015000
2017-04-185470.005470.005380.005440.0037600203791000
2017-04-175390.005480.005370.005470.0035000189878000
2017-04-145420.005430.005360.005380.0034800187671000
2017-04-135460.005500.005440.005490.001790097956000
2017-04-125530.005570.005480.005520.001620089390000
2017-04-115520.005620.005520.005590.0022300124405000
2017-04-105610.005630.005560.005580.001400078198000
2017-04-075550.005600.005510.005560.0021100117180000
2017-04-065570.005620.005530.005530.0030400168925000
2017-04-055570.005580.005530.005560.0022400124560000
2017-04-045600.005630.005530.005550.0023700132109000
2017-04-035620.005640.005550.005600.0018700104681000
2017-03-315650.005690.005580.005580.0028900162473000
2017-03-305670.005700.005580.005630.0028700161689000
2017-03-295660.005670.005590.005670.001690095312000
2017-03-285570.005650.005560.005650.0027300153372000
2017-03-275490.005520.005460.005490.0020200110940000
2017-03-245470.005580.005470.005570.0020700114621000
2017-03-235510.005530.005450.005490.0019400106431000
2017-03-225540.005600.005510.005510.0028800159662000
2017-03-215730.005790.005660.005670.0034800198867000
2017-03-175730.005750.005710.005730.0025700147328000
2017-03-165730.005780.005710.005780.0028100161691000
2017-03-155760.005790.005730.005790.001720099205000
2017-03-145720.005790.005700.005790.001650094982000
2017-03-135790.005790.005710.005780.0033700194205000
2017-03-105800.005800.005720.005760.0042100243032000
2017-03-095700.005730.005630.005720.0038600219296000
2017-03-085740.005740.005610.005650.0037600212404000
2017-03-075670.005760.005640.005740.0026000148561000
2017-03-065720.005720.005660.005690.001100062557000
2017-03-035760.005760.005690.005690.0019700112515000
2017-03-025750.005790.005740.005770.0025700148166000
2017-03-015630.005730.005630.005710.0037000210174000
2017-02-285620.005700.005620.005640.0036300205793000
2017-02-275640.005660.005590.005610.0029300164469000
2017-02-245660.005690.005630.005650.001370077514000
2017-02-235660.005680.005630.005680.001670094564000
2017-02-225690.005690.005620.005630.0032700184417000
2017-02-215650.005680.005630.005660.0025400143648000
2017-02-205570.005640.005530.005640.0024400136786000
2017-02-175530.005580.005510.005570.0034500191631000
2017-02-165790.005800.005530.005560.00127700714011000
2017-02-156060.006170.005720.005790.00112300666030000
2017-02-146190.006250.006060.006070.0045700280295000
2017-02-136100.006190.006100.006160.0021200130583000
2017-02-106000.006080.005970.006080.0023800143604000
2017-02-095960.005990.005920.005970.0022300132949000
2017-02-085920.005960.005850.005950.0019900117696000
2017-02-075900.005930.005890.005890.001300076773000
2017-02-066060.006060.005930.005950.0019000113265000
2017-02-035990.006030.005920.005940.0038400228850000
2017-02-026100.006130.005950.005960.0026300158519000
2017-02-016090.006120.006040.006080.0044700271615000
2017-01-316020.006090.006020.006050.0037800228959000
2017-01-306120.006160.006070.006110.0031600192658000
2017-01-276170.006260.006100.006130.0042800263932000
2017-01-266100.006140.006070.006080.0029600180510000
2017-01-256000.006130.006000.006070.0037600227678000
2017-01-246000.006070.005940.005980.0039800238421000
2017-01-236030.006100.006020.006040.0019400117418000
2017-01-206150.006180.006110.006140.0023800146030000
2017-01-196140.006170.006100.006150.0021900134415000
2017-01-186150.006150.006000.006040.0024400147658000
2017-01-176230.006240.006140.006150.0019000117485000
2017-01-166180.006250.006180.006220.0026300163343000
2017-01-136160.006310.006160.006230.0029200182412000
2017-01-126220.006240.006130.006150.0027600170430000
2017-01-116230.006250.006210.006230.0033700209927000
2017-01-106350.006350.006260.006300.0037500236397000
2017-01-066270.006370.006270.006360.0016700105496000
2017-01-056360.006430.006300.006340.0020500129843000
2017-01-046150.006360.006150.006330.0041000258147000
2016-12-306190.006190.006090.006150.0037500230639000
2016-12-296290.006290.006180.006250.0038400239355000
2016-12-286270.006310.006210.006260.0030900193711000
2016-12-276300.006350.006240.006260.0028200177319000
2016-12-266250.006370.006250.006290.0034800219306000
2016-12-226300.006330.006250.006310.0032200202730000
2016-12-216380.006380.006300.006310.0039900252447000
2016-12-206400.006420.006350.006360.0034300218537000
2016-12-196470.006470.006420.006440.0032700210700000
2016-12-166450.006460.006380.006450.0041100264437000
2016-12-156360.006450.006360.006440.0033700216175000
2016-12-146440.006440.006350.006400.0023300148909000
2016-12-136300.006450.006280.006450.0047300302155000
2016-12-126300.006300.006170.006300.0040900256184000
2016-12-096100.006260.006090.006240.0071300442357000
2016-12-086080.006110.006000.006100.0041000248684000
2016-12-076050.006060.006000.006050.0041100248311000
2016-12-065990.006020.005920.006000.0050100299224000
2016-12-055950.006030.005940.006030.0061100366224000
2016-12-025910.006010.005850.006000.0050900303609000
2016-12-016000.006060.005930.005960.0057300342552000
2016-11-305900.005950.005860.005950.0050200297057000
2016-11-295850.005860.005780.005860.0037300217301000
2016-11-285950.005950.005820.005910.0050400296236000
2016-11-256000.006020.005920.006000.0031500188339000
2016-11-245900.006070.005900.006040.0082400495536000
2016-11-225800.005870.005750.005830.0055400322922000
2016-11-215680.005790.005680.005780.0054300311988000
2016-11-185570.005680.005550.005670.0045600256537000
2016-11-175430.005510.005390.005500.0029600162195000
2016-11-165420.005480.005380.005470.0048700264649000
2016-11-155540.005540.005400.005440.0038200208376000
2016-11-145360.005540.005300.005520.0065100356974000
2016-11-115370.005440.005250.005280.0032300171693000
2016-11-105260.005360.005230.005340.0037700200448000
2016-11-095270.005340.004960.004995.0038000193064000
2016-11-085300.005330.005240.005260.0020500108116000
2016-11-075360.005400.005260.005330.0025400134865000
2016-11-045360.005360.005220.005280.0032000168350000
2016-11-025360.005430.005340.005400.0055700300189000
2016-11-015270.005460.005260.005430.0076700413553000
2016-10-315260.005280.005190.005260.0051600270981000
2016-10-285200.005300.005200.005270.0086800455781000
2016-10-275520.005570.005130.005220.00124800666849000
2016-10-265380.005540.005350.005520.0043400237340000
2016-10-255280.005390.005280.005380.0028300151518000
2016-10-245310.005360.005260.005300.0024200128298000
2016-10-215310.005360.005290.005310.0023300123826000
2016-10-205220.005300.005220.005300.0023900126155000
2016-10-195160.005250.005150.005240.0022400116632000
2016-10-185140.005180.005090.005160.0027900143538000
2016-10-175090.005180.005090.005140.0026700137161000
2016-10-145080.005150.005080.005140.0028000143664000
2016-10-135070.005100.005050.005080.0021900111154000
2016-10-125030.005100.005030.005080.0028200143107000
2016-10-115070.005090.005070.005090.001700086363000
2016-10-075060.005060.005000.005040.0021300107093000
2016-10-065100.005130.005050.005090.0022400113913000
2016-10-055050.005100.005040.005090.0021800110772000
2016-10-045010.005090.004955.005080.0040700205180000
2016-10-035070.005070.005000.005010.0025300127174000
2016-09-304990.005010.004925.004995.0025100125054500
2016-09-295110.005150.005070.005090.0042400216106000
2016-09-285020.005110.005000.005050.0066900336421000
2016-09-274800.004990.004795.004990.0034400169290000
2016-09-264970.004990.004875.004890.0056400277369000
2016-09-234865.004980.004845.004970.0046500228921500
2016-09-214700.004870.004660.004865.0037600179834000
2016-09-204645.004750.004630.004700.0048600228408000
2016-09-164725.004735.004680.004715.0043100202724000
2016-09-154700.004710.004655.004690.0054800256670000
2016-09-144730.004760.004700.004745.0069200327630500
2016-09-134755.004770.004710.004750.0048700230991500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog