7011 三菱重工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282632652612632,955,000263
1984-12-272652662612654,187,000265
1984-12-2627227226526527,458,000265
1984-12-2526727226627232,809,000272
1984-12-2426626826526610,026,000266
1984-12-222672682642668,255,000266
1984-12-2126226925926937,428,000269
1984-12-2026426826026343,950,000263
1984-12-1925326125325946,107,000259
1984-12-182502512482515,165,000251
1984-12-172512522482504,472,000250
1984-12-152452532452524,634,000252
1984-12-142452462412451,685,000245
1984-12-132432452422451,185,000245
1984-12-122402452392433,152,000243
1984-12-112402412372401,494,000240
1984-12-102422432402411,388,000241
1984-12-072462472432434,987,000243
1984-12-062512512462484,290,000248
1984-12-0524625424625026,685,000250
1984-12-0425025024524613,924,000246
1984-12-0324325024224819,535,000248
1984-12-012422432412411,953,000241
1984-11-302452452402426,689,000242
1984-11-292392412392401,877,000240
1984-11-282362402362403,831,000240
1984-11-2723523823523811,881,000238
1984-11-26237238235235984,000235
1984-11-242382402352361,705,000236
1984-11-222412422382382,117,000238
1984-11-212362382362381,577,000238
1984-11-202352362332351,085,000235
1984-11-19234235232234492,000234
1984-11-17232236232232716,000232
1984-11-16235237234235748,000235
1984-11-152372402332353,224,000235
1984-11-14237239236237718,000237
1984-11-132362402362371,147,000237
1984-11-1224024223724022,730,000240
1984-11-092322422322405,392,000240
1984-11-08235235230232883,000232
1984-11-072402402342372,951,000237
1984-11-062422472352408,553,000240
1984-11-0524224523924211,421,000242
1984-11-022282392262385,260,000238
1984-11-012282302262261,469,000226
1984-10-31223229223228677,000228
1984-10-30228232227228502,000228
1984-10-29228232225230778,000230
1984-10-27231232228228491,000228
1984-10-262302322282301,040,000230
1984-10-252362362322321,890,000232
1984-10-242332362332362,674,000236
1984-10-23233235231231636,000231
1984-10-222372382332352,941,000235
1984-10-20229235229235634,000235
1984-10-192252292242291,168,000229
1984-10-182232252232251,065,000225
1984-10-172252252222242,527,000224
1984-10-162242272242252,251,000225
1984-10-152272272242241,165,000224
1984-10-122292292242251,022,000225
1984-10-112352352292314,610,000231
1984-10-092312352312351,983,000235
1984-10-082322332292311,965,000231
1984-10-062302332292321,728,000232
1984-10-052222282212283,088,000228
1984-10-04222223220220858,000220
1984-10-032232242222221,200,000222
1984-10-022232272232231,107,000223
1984-10-012232252232242,742,000224
1984-09-292252272252251,669,000225
1984-09-282282302262277,512,000227
1984-09-272262302252301,820,000230
1984-09-262272282262272,307,000227
1984-09-252292292272281,330,000228
1984-09-22226229226229357,000229
1984-09-212282292252262,173,000226
1984-09-202292292272281,072,000228
1984-09-192282302282284,640,000228
1984-09-182302312282291,094,000229
1984-09-172352352302312,956,000231
1984-09-142312372312333,067,000233
1984-09-13230231229230838,000230
1984-09-122282322282301,342,000230
1984-09-112282322282321,536,000232
1984-09-102272312272301,372,000230
1984-09-072322332302323,207,000232
1984-09-06231232230232618,000232
1984-09-052302332302333,505,000233
1984-09-042352362332341,250,000234
1984-09-03234238234236476,000236
1984-09-01235236232236662,000236
1984-08-31231237231235898,000235
1984-08-302352352322331,064,000233
1984-08-292352382332351,207,000235
1984-08-28232237232237449,000237
1984-08-27237238235236511,000236
1984-08-25235239235237474,000237
1984-08-24238240237239409,000239
1984-08-232432432372401,213,000240
1984-08-222402442402445,005,000244
1984-08-212382402372392,690,000239
1984-08-20237237235237772,000237
1984-08-18235237234236813,000236
1984-08-17233235233234764,000234
1984-08-162312352312331,328,000233
1984-08-15231235229235843,000235
1984-08-14230233230230472,000230
1984-08-13232235231235753,000235
1984-08-102292322292311,460,000231
1984-08-09226228225227878,000227
1984-08-082302302262261,097,000226
1984-08-072322322302323,167,000232
1984-08-062302322292321,652,000232
1984-08-042292322292301,892,000230
1984-08-032192222192192,006,000219
1984-08-022182202162171,684,000217
1984-08-01216219216216830,000216
1984-07-31217218216216744,000216
1984-07-30219220216216562,000216
1984-07-282202232192191,505,000219
1984-07-272182242172201,923,000220
1984-07-26217218216216698,000216
1984-07-252172172152151,049,000215
1984-07-24214220214217804,000217
1984-07-232222242192191,905,000219
1984-07-21223224222222240,000222
1984-07-20223224223224605,000224
1984-07-19225227224224721,000224
1984-07-18226228225228660,000228
1984-07-17226228224225859,000225
1984-07-16225227225226436,000226
1984-07-132252282232251,609,000225
1984-07-122282292252262,932,000226
1984-07-112292302282281,059,000228
1984-07-102282302282292,307,000229
1984-07-092272292272281,152,000228
1984-07-072272302262271,142,000227
1984-07-062292292262262,080,000226
1984-07-052302302272301,385,000230
1984-07-042262302262281,205,000228
1984-07-032252292252251,810,000225
1984-07-02230232229229794,000229
1984-06-30227230227230538,000230
1984-06-292282302272271,319,000227
1984-06-28227230226229809,000229
1984-06-272252282252271,671,000227
1984-06-262252282252261,071,000226
1984-06-25226227225225806,000225
1984-06-232272272222252,145,000225
1984-06-222272302272271,617,000227
1984-06-212312342302301,456,000230
1984-06-202302332302311,343,000231
1984-06-192312332302301,044,000230
1984-06-182322342302311,100,000231
1984-06-16230231229231549,000231
1984-06-152302322292301,479,000230
1984-06-142312332312331,356,000233
1984-06-13236237231233578,000233
1984-06-12237241237237349,000237
1984-06-112462462362391,357,000239
1984-06-082382432382411,972,000241
1984-06-072352372352371,853,000237
1984-06-06235236235235687,000235
1984-06-052352372332351,213,000235
1984-06-04234235233235436,000235
1984-06-02233238233235805,000235
1984-06-012302332292301,115,000230
1984-05-312332352292301,440,000230
1984-05-30237237234235351,000235
1984-05-292352382332342,533,000234
1984-05-28236238235238632,000238
1984-05-262372382352361,001,000236
1984-05-252352392342381,399,000238
1984-05-242322402322393,871,000239
1984-05-232302312272312,864,000231
1984-05-222352372322351,444,000235
1984-05-21238240236236970,000236
1984-05-19238240235240885,000240
1984-05-182362402292333,142,000233
1984-05-172442452362361,662,000236
1984-05-162462502432461,586,000246
1984-05-152412502402471,866,000247
1984-05-142492502422442,440,000244
1984-05-112552572502502,417,000250
1984-05-102612622532544,107,000254
1984-05-092602632602621,728,000262
1984-05-082662672612613,946,000261
1984-05-0726626926526616,824,000266
1984-05-0426426826126615,503,000266
1984-05-022592622562595,809,000259
1984-05-012562582542581,624,000258
1984-04-282582582522533,485,000253
1984-04-2726626625526012,682,000260
1984-04-2624826124826112,145,000261
1984-04-252482492462473,786,000247
1984-04-242502512492501,740,000250
1984-04-232492512482481,437,000248
1984-04-21243249243248855,000248
1984-04-20245246244246809,000246
1984-04-192492492442442,234,000244
1984-04-182452472442441,124,000244
1984-04-172492512452482,898,000248
1984-04-162512512482481,833,000248
1984-04-132532532472481,268,000248
1984-04-122492552462532,935,000253
1984-04-112462492442444,490,000244
1984-04-102432502432463,116,000246
1984-04-092422432402423,920,000242
1984-04-072422442412421,578,000242
1984-04-062482482442446,567,000244
1984-04-052522562492495,154,000249
1984-04-042572572522521,841,000252
1984-04-032532562512524,291,000252
1984-04-0225526025425810,058,000258
1984-03-312572602532564,384,000256
1984-03-3025827225826327,189,000263
1984-03-292602622562585,014,000258
1984-03-2826526525626019,950,000260
1984-03-272472592472559,151,000255
1984-03-262462492432462,621,000246
1984-03-242452482412473,103,000247
1984-03-232392462382453,487,000245
1984-03-222382402362371,875,000237
1984-03-212382392372372,384,000237
1984-03-192452452372372,851,000237
1984-03-172422452422451,748,000245
1984-03-162402422362365,019,000236
1984-03-152372402362403,533,000240
1984-03-142372382352374,128,000237
1984-03-132372382352372,812,000237
1984-03-122372372352353,076,000235
1984-03-092372382352373,853,000237
1984-03-082392392362371,914,000237
1984-03-072402412392401,085,000240
1984-03-06240242240240817,000240
1984-03-05245247240245945,000245
1984-03-032452452422451,144,000245
1984-03-02240244240241774,000241
1984-03-01240244240241922,000241
1984-02-29240245239239525,000239
1984-02-28240243239240689,000240
1984-02-272392452352452,008,000245
1984-02-252362392352381,271,000238
1984-02-24237237235236995,000236
1984-02-23235237235237565,000237
1984-02-222362372352351,519,000235
1984-02-212372392352372,071,000237
1984-02-202362372362371,324,000237
1984-02-18237238236237973,000237
1984-02-172382392362381,998,000238
1984-02-162372392372382,021,000238
1984-02-152362402362381,158,000238
1984-02-142402412362362,413,000236
1984-02-132402452402411,741,000241
1984-02-102432432392402,532,000240
1984-02-092492492452451,577,000245
1984-02-082502532482511,950,000251
1984-02-072482502452492,222,000249
1984-02-06250253250251516,000251
1984-02-042452542452501,355,000250
1984-02-032472482462462,039,000246
1984-02-022502522452473,484,000247
1984-02-012532542512522,234,000252
1984-01-312522542522531,283,000253
1984-01-302542552522521,876,000252
1984-01-272552572522522,207,000252
1984-01-262552562542552,071,000255
1984-01-252522552512533,801,000253
1984-01-242552562522543,102,000254
1984-01-232602612552571,805,000257
1984-01-212602632602603,129,000260
1984-01-202662672552603,913,000260
1984-01-1926827126526511,833,000265
1984-01-182712712662686,185,000268
1984-01-1726827326827112,899,000271
1984-01-1327027126626715,792,000267
1984-01-122622712622708,406,000270
1984-01-112632652582622,894,000262
1984-01-102662682622632,776,000263
1984-01-092702722682688,569,000268
1984-01-072712712682694,344,000269
1984-01-0627227526826812,331,000268
1984-01-052722722682685,721,000268
1984-01-042752752682735,447,000273

分割・併合履歴 : [2024-03-28]1株→10株 [2017-09-27]1株→0.1株