7011 三菱重工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	421	424	420	423	2,624,000	423
1986-12-26	427	430	425	425	2,891,000	425
1986-12-25	437	440	426	426	5,298,000	426
1986-12-24	426	442	425	442	7,612,000	442
1986-12-23	425	429	425	425	4,887,000	425
1986-12-22	425	430	423	430	29,173,000	430
1986-12-19	429	445	428	430	17,071,000	430
1986-12-18	435	437	428	428	4,329,000	428
1986-12-17	440	443	436	436	5,053,000	436
1986-12-16	447	448	440	443	6,584,000	443
1986-12-15	450	452	444	444	3,730,000	444
1986-12-12	449	456	447	454	5,847,000	454
1986-12-11	454	456	441	448	5,957,000	448
1986-12-10	457	457	450	453	5,155,000	453
1986-12-09	467	470	452	452	8,129,000	452
1986-12-08	478	485	470	472	5,188,000	472
1986-12-06	475	479	470	475	2,185,000	475
1986-12-05	492	492	484	484	17,794,000	484
1986-12-04	467	493	465	481	30,647,000	481
1986-12-03	450	470	445	470	20,874,000	470
1986-12-02	447	447	439	440	3,443,000	440
1986-12-01	448	455	445	447	9,073,000	447
1986-11-29	443	447	439	439	5,808,000	439
1986-11-28	427	439	426	438	4,367,000	438
1986-11-27	427	429	420	425	4,029,000	425
1986-11-26	435	440	419	419	5,385,000	419
1986-11-25	444	445	435	441	4,807,000	441
1986-11-22	426	439	425	437	3,476,000	437
1986-11-21	414	424	413	421	3,865,000	421
1986-11-20	411	416	410	410	2,811,000	410
1986-11-19	413	413	406	406	6,601,000	406
1986-11-18	411	418	410	418	2,685,000	418
1986-11-17	416	421	411	411	3,350,000	411
1986-11-14	425	425	415	421	2,870,000	421
1986-11-13	435	436	429	429	3,702,000	429
1986-11-12	439	450	433	433	5,453,000	433
1986-11-11	430	448	430	444	4,864,000	444
1986-11-10	443	448	428	430	3,569,000	430
1986-11-07	437	453	431	448	13,573,000	448
1986-11-06	422	423	412	412	3,161,000	412
1986-11-05	414	430	410	412	5,076,000	412
1986-11-04	420	425	412	415	2,116,000	415
1986-11-01	410	414	403	409	5,191,000	409
1986-10-31	465	466	435	435	9,021,000	435
1986-10-30	438	470	429	461	22,472,000	461
1986-10-29	445	450	426	433	11,534,000	433
1986-10-28	424	448	420	440	12,030,000	440
1986-10-27	406	425	406	425	3,490,000	425
1986-10-25	401	424	392	406	5,720,000	406
1986-10-24	436	439	402	405	11,040,000	405
1986-10-23	405	450	400	431	12,829,000	431
1986-10-22	439	445	392	403	9,241,000	403
1986-10-21	450	455	420	434	12,102,000	434
1986-10-20	455	469	450	455	5,078,000	455
1986-10-17	486	495	470	472	6,501,000	472
1986-10-16	500	502	473	486	17,584,000	486
1986-10-15	520	522	495	505	13,047,000	505
1986-10-14	550	558	510	518	11,076,000	518
1986-10-13	565	570	541	543	5,369,000	543
1986-10-09	568	580	563	568	7,296,000	568
1986-10-08	569	575	564	567	4,419,000	567
1986-10-07	568	578	568	569	6,243,000	569
1986-10-06	581	595	568	568	5,950,000	568
1986-10-04	578	594	578	580	4,950,000	580
1986-10-03	590	606	562	598	24,631,000	598
1986-10-02	654	664	590	590	51,190,000	590
1986-10-01	650	665	633	650	111,348,000	650
1986-09-30	650	665	635	639	72,596,000	639
1986-09-29	650	661	630	655	115,223,000	655
1986-09-27	596	629	596	620	18,310,000	620
1986-09-26	578	611	578	590	37,715,000	590
1986-09-25	610	610	580	591	13,188,000	591
1986-09-24	610	613	598	599	9,533,000	599
1986-09-22	595	597	590	595	4,864,000	595
1986-09-19	579	588	575	585	17,582,000	585
1986-09-18	593	603	572	579	16,273,000	579
1986-09-17	601	609	597	603	13,643,000	603
1986-09-16	625	640	590	591	20,095,000	591
1986-09-12	620	647	620	630	45,656,000	630
1986-09-11	650	674	645	660	89,341,000	660
1986-09-10	635	657	632	645	52,815,000	645
1986-09-09	615	634	615	630	23,768,000	630
1986-09-08	664	668	631	636	49,471,000	636
1986-09-06	650	663	645	658	58,536,000	658
1986-09-05	635	650	626	650	99,938,000	650
1986-09-04	590	615	589	615	24,767,000	615
1986-09-03	575	592	566	588	16,381,000	588
1986-09-02	606	607	594	595	14,218,000	595
1986-09-01	631	634	606	608	14,715,000	608
1986-08-30	620	631	620	628	17,949,000	628
1986-08-29	595	627	591	606	28,871,000	606
1986-08-28	628	644	605	605	23,694,000	605
1986-08-27	666	666	629	638	106,573,000	638
1986-08-26	637	671	634	656	127,944,000	656
1986-08-25	591	634	591	627	35,886,000	627
1986-08-23	605	610	595	595	25,414,000	595
1986-08-22	655	661	630	635	116,378,000	635
1986-08-21	640	645	630	645	124,043,000	645
1986-08-20	570	620	565	610	71,362,000	610
1986-08-19	575	584	564	579	30,053,000	579
1986-08-18	590	594	583	585	32,845,000	585
1986-08-15	573	583	560	583	37,011,000	583
1986-08-14	570	580	568	571	45,947,000	571
1986-08-13	550	568	546	568	61,888,000	568
1986-08-12	550	550	537	540	43,924,000	540
1986-08-11	520	541	516	541	42,699,000	541
1986-08-08	520	520	510	520	46,655,000	520
1986-08-07	494	509	492	509	32,935,000	509
1986-08-06	500	500	492	492	22,710,000	492
1986-08-05	480	498	480	495	22,808,000	495
1986-08-04	485	485	477	479	7,292,000	479
1986-08-02	477	485	472	485	12,350,000	485
1986-08-01	487	490	467	472	26,092,000	472
1986-07-31	501	503	475	477	41,393,000	477
1986-07-30	466	495	466	491	52,580,000	491
1986-07-29	472	475	464	466	30,598,000	466
1986-07-28	467	475	466	475	27,245,000	475
1986-07-26	456	462	455	460	7,751,000	460
1986-07-25	468	470	455	455	28,789,000	455
1986-07-24	455	470	452	470	59,850,000	470
1986-07-23	430	450	429	450	35,485,000	450
1986-07-22	425	429	418	425	8,118,000	425
1986-07-21	434	439	418	426	14,044,000	426
1986-07-19	428	431	426	431	7,408,000	431
1986-07-18	420	428	420	425	10,256,000	425
1986-07-17	420	423	418	419	4,512,000	419
1986-07-16	426	429	416	423	7,490,000	423
1986-07-15	430	434	428	430	12,718,000	430
1986-07-14	430	432	428	431	15,981,000	431
1986-07-11	435	437	425	426	30,739,000	426
1986-07-10	410	432	407	430	33,543,000	430
1986-07-09	406	414	400	405	11,575,000	405
1986-07-08	398	405	393	404	5,033,000	404
1986-07-07	399	403	398	400	2,337,000	400
1986-07-05	398	400	390	398	1,956,000	398
1986-07-04	400	401	395	398	2,074,000	398
1986-07-03	394	402	393	402	3,709,000	402
1986-07-02	392	395	391	392	2,818,000	392
1986-07-01	399	400	390	390	4,107,000	390
1986-06-30	400	401	398	400	2,481,000	400
1986-06-28	403	403	399	401	1,967,000	401
1986-06-27	402	407	399	402	10,315,000	402
1986-06-26	397	400	393	397	3,740,000	397
1986-06-25	400	402	395	397	3,084,000	397
1986-06-24	400	400	390	394	6,014,000	394
1986-06-23	405	405	395	395	5,468,000	395
1986-06-21	415	415	395	395	9,242,000	395
1986-06-20	407	419	403	417	58,042,000	417
1986-06-19	385	398	384	397	13,052,000	397
1986-06-18	381	385	380	383	2,096,000	383
1986-06-17	388	388	380	385	1,810,000	385
1986-06-16	392	393	386	387	3,283,000	387
1986-06-13	371	392	370	388	9,572,000	388
1986-06-12	369	374	369	371	3,838,000	371
1986-06-11	365	373	365	367	4,278,000	367
1986-06-10	369	371	368	369	3,553,000	369
1986-06-09	375	378	374	374	3,839,000	374
1986-06-07	376	378	375	375	1,084,000	375
1986-06-06	380	381	375	376	4,069,000	376
1986-06-05	379	383	376	376	4,744,000	376
1986-06-04	377	381	371	373	5,116,000	373
1986-06-03	376	384	375	375	6,720,000	375
1986-06-02	373	380	370	376	3,253,000	376
1986-05-31	372	372	368	369	2,095,000	369
1986-05-30	373	375	370	372	2,998,000	372
1986-05-29	365	374	365	369	3,760,000	369
1986-05-28	369	370	365	365	8,090,000	365
1986-05-27	369	369	366	366	6,687,000	366
1986-05-26	370	371	367	369	2,313,000	369
1986-05-24	370	372	368	370	2,112,000	370
1986-05-23	370	372	368	368	2,282,000	368
1986-05-22	367	370	365	366	3,940,000	366
1986-05-21	369	371	366	366	4,200,000	366
1986-05-20	368	370	367	368	1,047,000	368
1986-05-19	367	370	366	368	1,313,000	368
1986-05-17	366	369	365	367	1,375,000	367
1986-05-16	370	371	367	371	2,950,000	371
1986-05-15	373	375	371	371	2,060,000	371
1986-05-14	377	378	373	375	4,441,000	375
1986-05-13	385	385	375	376	1,880,000	376
1986-05-12	391	391	385	385	2,196,000	385
1986-05-09	390	391	384	386	3,910,000	386
1986-05-08	385	393	385	388	3,175,000	388
1986-05-07	385	387	382	385	1,765,000	385
1986-05-06	373	390	372	390	1,736,000	390
1986-05-02	374	374	369	369	2,311,000	369
1986-05-01	375	376	369	376	4,740,000	376
1986-04-30	371	375	367	374	8,054,000	374
1986-04-28	376	378	375	375	1,094,000	375
1986-04-26	375	380	375	379	2,555,000	379
1986-04-25	375	377	372	375	3,221,000	375
1986-04-24	379	380	375	375	3,788,000	375
1986-04-23	380	381	379	381	4,174,000	381
1986-04-22	385	388	381	381	2,040,000	381
1986-04-21	397	397	385	388	2,557,000	388
1986-04-19	392	397	392	392	2,208,000	392
1986-04-18	384	395	384	392	9,304,000	392
1986-04-17	381	393	381	381	2,950,000	381
1986-04-16	381	382	379	379	4,154,000	379
1986-04-15	383	390	381	384	2,826,000	384
1986-04-14	384	385	381	381	2,156,000	381
1986-04-11	390	390	381	381	2,586,000	381
1986-04-10	387	390	383	385	2,332,000	385
1986-04-09	382	390	378	385	3,289,000	385
1986-04-08	383	383	376	377	4,014,000	377
1986-04-07	399	400	385	389	3,221,000	389
1986-04-05	389	396	387	395	5,299,000	395
1986-04-04	399	401	384	385	9,553,000	385
1986-04-03	398	400	393	399	8,057,000	399
1986-04-02	421	425	401	408	8,736,000	408
1986-04-01	445	452	426	426	39,117,000	426
1986-03-31	425	452	425	450	43,717,000	450
1986-03-29	417	425	416	425	3,802,000	425
1986-03-28	431	433	412	419	10,871,000	419
1986-03-27	429	441	416	416	61,020,000	416
1986-03-26	391	428	390	428	25,428,000	428
1986-03-25	399	399	389	390	6,718,000	390
1986-03-24	390	400	386	400	9,991,000	400
1986-03-22	397	400	380	386	10,840,000	386
1986-03-20	398	399	395	397	14,034,000	397
1986-03-19	402	404	395	398	10,822,000	398
1986-03-18	401	408	400	401	12,549,000	401
1986-03-17	406	409	399	401	6,433,000	401
1986-03-15	407	411	406	407	10,421,000	407
1986-03-14	409	409	402	405	16,739,000	405
1986-03-13	400	410	398	404	43,978,000	404
1986-03-12	391	395	385	393	18,754,000	393
1986-03-11	380	384	378	381	4,896,000	381
1986-03-10	385	386	381	381	4,119,000	381
1986-03-07	383	385	380	380	10,205,000	380
1986-03-06	380	382	372	377	5,078,000	377
1986-03-05	385	386	380	380	3,936,000	380
1986-03-04	386	390	386	387	5,309,000	387
1986-03-03	396	397	387	391	10,774,000	391
1986-03-01	396	397	391	394	12,516,000	394
1986-02-28	390	397	389	396	49,138,000	396
1986-02-27	377	389	376	385	24,113,000	385
1986-02-26	377	379	373	375	9,845,000	375
1986-02-25	370	375	368	372	4,270,000	372
1986-02-24	375	375	368	368	1,593,000	368
1986-02-22	373	375	371	372	1,297,000	372
1986-02-21	379	381	373	377	3,537,000	377
1986-02-20	384	384	372	378	7,216,000	378
1986-02-19	362	379	361	379	11,242,000	379
1986-02-18	367	368	361	361	3,596,000	361
1986-02-17	369	371	365	365	3,681,000	365
1986-02-15	360	370	360	370	1,343,000	370
1986-02-14	356	360	355	360	3,221,000	360
1986-02-13	355	358	355	355	2,479,000	355
1986-02-12	358	358	355	355	2,089,000	355
1986-02-10	360	362	358	359	7,431,000	359
1986-02-07	364	365	360	361	2,017,000	361
1986-02-06	360	362	359	360	1,640,000	360
1986-02-05	359	362	357	360	1,755,000	360
1986-02-04	366	369	356	364	1,690,000	364
1986-02-03	367	370	366	366	2,025,000	366
1986-02-01	367	370	367	369	1,700,000	369
1986-01-31	363	367	361	365	2,453,000	365
1986-01-30	366	369	365	368	1,960,000	368
1986-01-29	368	368	354	366	3,065,000	366
1986-01-28	370	371	366	366	2,394,000	366
1986-01-27	370	371	367	370	2,725,000	370
1986-01-25	364	371	364	370	2,378,000	370
1986-01-24	360	360	355	359	2,356,000	359
1986-01-23	354	357	354	355	3,015,000	355
1986-01-22	353	359	353	354	1,336,000	354
1986-01-21	354	359	353	353	1,626,000	353
1986-01-20	368	370	358	359	1,307,000	359
1986-01-18	374	374	367	373	975,000	373
1986-01-17	373	374	366	374	2,951,000	374
1986-01-16	363	370	360	370	2,716,000	370
1986-01-14	358	360	356	359	1,936,000	359
1986-01-13	363	365	358	358	1,395,000	358
1986-01-10	370	370	363	363	1,687,000	363
1986-01-09	371	376	370	371	2,971,000	371
1986-01-08	379	383	374	381	4,135,000	381
1986-01-07	372	376	370	375	2,764,000	375
1986-01-06	375	378	370	372	1,014,000	372
1986-01-04	386	388	375	380	819,000	380

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