[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 
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
2016-09-124725.004760.004680.004710.0037100174725500
2016-09-094865.004980.004790.004825.0072000348271500
2016-09-084965.004980.004915.004935.0033900167527000
2016-09-074995.005030.004955.004995.0023200115868500
2016-09-065040.005080.004970.004995.0076600383421000
2016-09-055120.005120.005060.005080.001150058465000
2016-09-025070.005130.005060.005070.001010051327000
2016-09-015070.005160.005070.005140.0029700152451000
2016-08-314990.005060.004990.005050.0028300142302500
2016-08-304995.005040.004955.004990.001050052342000
2016-08-294890.005040.004890.005040.0021700108469500
2016-08-264925.004995.004890.004890.001980097383000
2016-08-255000.005030.004930.004970.001690083979000
2016-08-245060.005100.004975.005000.001410070766500
2016-08-235050.005060.004980.005020.0027200136646000
2016-08-224850.005010.004850.004975.0021800108115000
2016-08-194860.004885.004795.004865.0037600182229000
2016-08-184960.005030.004885.004895.0040600200350500
2016-08-175010.005080.004990.005040.0038500193551500
2016-08-165220.005220.005080.005080.0039500202467000
2016-08-155260.005270.005190.005200.0021700113453000
2016-08-125200.005290.005180.005290.0031500165817000
2016-08-105220.005250.005150.005170.0032200167549000
2016-08-095020.005200.005000.005170.0039100201092000
2016-08-085210.005210.005000.005060.0068700348145000
2016-08-055060.005220.005060.005200.0063700329872000
2016-08-045100.005170.005020.005130.0074700380085000
2016-08-035080.005180.005030.005130.0069400356222000
2016-08-025110.005200.005060.005140.0065200336139000
2016-08-015100.005210.004980.005160.0093400479749000
2016-07-294630.005050.004580.005040.003170001567999000
2016-07-284725.004845.004440.004635.004191001928345500
2016-07-274890.004900.004785.004820.0074800361360000
2016-07-265040.005050.004875.004895.0058200287042500
2016-07-254995.005100.004990.005010.0034800174988500
2016-07-225090.005130.005020.005090.0034700176329000
2016-07-215240.005250.005120.005190.0048300250307000
2016-07-205020.005190.005010.005190.0040400206386000
2016-07-194880.005140.004880.005120.0058000293965000
2016-07-154985.005000.004880.004945.0039700196375000
2016-07-144880.005040.004825.004965.0044900223167500
2016-07-135000.005040.004890.004920.0060800300488000
2016-07-124770.004960.004770.004930.0069700341651000
2016-07-114635.004785.004635.004700.0085400403438500
2016-07-084730.004795.004565.004565.0092500428998000
2016-07-074880.004920.004715.004725.0051000243432500
2016-07-064830.004860.004710.004860.0073000349647500
2016-07-055070.005070.004920.004955.0049800246979500
2016-07-044910.005110.004910.005090.0072200364453500
2016-07-014805.004945.004770.004915.0076800375680500
2016-06-304820.004870.004775.004780.0056700273130000
2016-06-294630.004730.004620.004725.0052200244811000
2016-06-284560.004645.004485.004605.0058900270106000
2016-06-274635.004725.004575.004605.0067900314281500
2016-06-244890.005000.004450.004565.0082400384877000
2016-06-234885.004925.004870.004880.0031600154450500
2016-06-224890.004920.004825.004890.0060200293609000
2016-06-214910.004945.004800.004925.0082800403717000
2016-06-204865.005080.004840.004965.00118800592066500
2016-06-174920.004950.004690.004730.00140500672407000
2016-06-165220.005250.004870.004915.002375001181386000
2016-06-155190.005320.005150.005290.0054800286727000
2016-06-145350.005420.005170.005230.0097600511179000
2016-06-135460.005520.005410.005410.0038700211288000
2016-06-105600.005630.005570.005600.0047800267391000
2016-06-095540.005650.005490.005640.0029700166114000
2016-06-085640.005640.005550.005600.0040000223325000
2016-06-075590.005660.005590.005640.001760098925000
2016-06-065540.005620.005400.005570.0045400252656000
2016-06-035650.005720.005630.005690.0018000102241000
2016-06-025690.005740.005630.005650.0030600173568000
2016-06-015700.005800.005700.005750.0020200116414000
2016-05-315710.005770.005700.005760.0026300150991000
2016-05-305620.005760.005590.005760.0027800158720000
2016-05-275580.005670.005580.005620.0032800184735000
2016-05-265630.005660.005600.005630.0032100180716000
2016-05-255580.005670.005580.005630.0035200198064000
2016-05-245510.005580.005460.005480.0028700158029000
2016-05-235550.005560.005470.005520.0025300139500000
2016-05-205540.005610.005490.005590.0019700109700000
2016-05-195490.005570.005460.005560.0040100221781000
2016-05-185430.005450.005340.005420.0035600192066000
2016-05-175420.005460.005380.005450.0029400159713000
2016-05-165480.005520.005420.005440.0050700276354000
2016-05-135410.005520.005390.005490.0042600232274000
2016-05-125370.005380.005310.005370.0020100107518000
2016-05-115430.005480.005320.005380.0053500288742000
2016-05-105250.005440.005250.005360.0061900331628000
2016-05-095330.005350.005200.005220.0083200437250000
2016-05-065300.005350.005140.005340.0085800452552000
2016-05-025110.005300.005070.005280.00121000632324000
2016-04-285350.005370.004960.005290.0088800468019000
2016-04-275260.005290.005170.005260.0038200199839000
2016-04-265300.005360.005150.005260.0060900320347000
2016-04-255340.005340.005270.005300.0032000169661000
2016-04-225380.005400.005260.005340.0060700322973000
2016-04-215280.005380.005240.005380.0068100364573000
2016-04-205170.005210.005140.005200.0036300188173000
2016-04-195170.005280.005120.005170.0063400327940000
2016-04-184990.005110.004925.005050.0043300218244500
2016-04-155220.005220.005160.005190.0053400277355000
2016-04-145140.005240.005070.005240.0058900305230000
2016-04-135000.005060.004995.005050.0064100322512500
2016-04-124895.004990.004860.004950.0062200307719000
2016-04-114945.004955.004835.004910.0069500340196000
2016-04-084825.005010.004810.004950.0057800284433500
2016-04-074795.004935.004770.004905.0061700300587000
2016-04-064795.004850.004770.004830.0073900355411000
2016-04-054750.004820.004720.004785.0093200445812500
2016-04-044760.004860.004760.004825.0042600204883000
2016-04-014845.004905.004665.004760.00108800518099500
2016-03-314980.005040.004830.004830.0067500330492000
2016-03-304860.004980.004830.004945.0089600442254000
2016-03-294795.004900.004785.004855.0041100199441000
2016-03-284745.004855.004745.004855.0053700258558500
2016-03-254715.004755.004685.004745.0023000108595000
2016-03-244680.004730.004635.004685.0062900295142500
2016-03-234715.004775.004665.004690.0068600323263000
2016-03-224705.004760.004620.004695.0049600232033500
2016-03-184625.004660.004600.004645.0084600391834000
2016-03-174540.004680.004525.004655.00125200580038000
2016-03-164470.004560.004470.004495.0059300267594000
2016-03-154410.004500.004405.004475.0055800248736500
2016-03-144260.004445.004260.004405.0070400308113000
2016-03-114175.004295.004135.004235.0073000308156500
2016-03-104115.004210.004115.004180.0054000225782000
2016-03-094135.004145.004040.004090.0052200213141500
2016-03-084240.004240.004080.004140.0077800322994000
2016-03-074400.004445.004215.004260.0096300411247500
2016-03-044360.004410.004305.004395.00120300525554000
2016-03-034360.004430.004320.004360.0050500220656000
2016-03-024380.004415.004305.004330.0068400298808000
2016-03-014280.004305.004230.004260.0067700288791500
2016-02-294340.004400.004230.004230.0083300359514500
2016-02-264330.004370.004205.004265.00129300554022500
2016-02-254310.004400.004270.004330.00116100502729000
2016-02-244285.004450.004275.004285.0042500184583000
2016-02-234390.004470.004330.004355.0059200260809000
2016-02-224210.004375.004180.004360.0065300280710000
2016-02-194300.004390.004215.004240.0093400397685500
2016-02-184350.004440.004250.004395.0088200384001000
2016-02-174345.004470.004155.004305.00161900690848500
2016-02-164720.004840.004300.004375.00125600578518000
2016-02-154605.004745.004535.004715.0073400341960500
2016-02-124595.004670.004355.004360.00107400481130500
2016-02-105020.005040.004725.004835.0053700260586500
2016-02-095090.005120.004980.005020.0047500239465500
2016-02-085050.005390.005050.005360.0029000152773000
2016-02-055090.005170.005020.005100.0029400149590000
2016-02-045400.005410.005170.005180.0027200142954000
2016-02-035490.005490.005340.005460.0027300147951000
2016-02-025570.005590.005480.005530.0045500252046000
2016-02-015540.005680.005480.005680.0090400506407000
2016-01-295280.005500.005230.005480.0068100364811000
2016-01-285080.005220.005050.005180.0040200207781000
2016-01-275030.005120.004980.005100.0039600200462500
2016-01-264900.004985.004865.004890.0038700189891000
2016-01-254890.004935.004820.004920.0044200215479500
2016-01-224680.004875.004595.004875.0058000275967000
2016-01-214465.004625.004465.004520.0073600335768500
2016-01-204660.004700.004530.004530.0044400203947500
2016-01-194700.004800.004635.004660.0066400310881500
2016-01-184700.004760.004645.004720.0067400317699000
2016-01-154925.004995.004775.004815.0046900227645000
2016-01-144920.004945.004755.004860.0055900270536000
2016-01-134920.005070.004920.005030.0040800204059000
2016-01-125020.005090.004895.004910.0060500300421000
2016-01-085190.005270.005100.005110.0057000294249000
2016-01-075240.005350.005170.005210.0054100282543000
2016-01-065280.005350.005210.005240.0039200206135000
2016-01-055320.005390.005260.005280.0045600242573000
2016-01-045520.005520.005310.005320.0041200221827000
2015-12-305570.005640.005480.005620.0033300185877000
2015-12-295350.005580.005270.005560.0041500226781000
2015-12-285460.005460.005310.005430.0030800166577000
2015-12-255420.005580.005420.005470.0028900158620000
2015-12-245480.005520.005410.005440.0032800179056000
2015-12-225350.005470.005350.005450.0020800112714000
2015-12-215390.005460.005310.005390.0037700203025000
2015-12-185500.005680.005420.005420.0085100471980000
2015-12-175380.005520.005350.005430.0051200278905000
2015-12-165290.005370.005240.005280.0035400186617000
2015-12-155300.005330.005160.005190.0032400169140000
2015-12-145150.005320.005130.005310.0046500243454000
2015-12-115190.005370.005150.005340.0065400344483000
2015-12-105330.005360.005260.005280.0047700252681000
2015-12-095510.005530.005320.005360.0056200302809000
2015-12-085600.005660.005500.005530.0039700220416000
2015-12-075630.005690.005620.005630.001500084779000
2015-12-045650.005670.005600.005620.0029900168276000
2015-12-035750.005830.005710.005750.0023300134145000
2015-12-025720.005800.005690.005770.0041000235827000
2015-12-015800.005820.005750.005790.0024700142806000
2015-11-305800.005810.005760.005810.0026600153940000
2015-11-275870.005900.005800.005880.0020800121865000
2015-11-265920.006050.005900.005920.0047300282472000

   ※ 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