7011 三菱重工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 669 | 696 | 669 | 696 | 2,692,000 | 696 |
| 1991-12-27 | 668 | 672 | 660 | 664 | 839,000 | 664 |
| 1991-12-26 | 661 | 667 | 655 | 665 | 1,202,000 | 665 |
| 1991-12-25 | 645 | 667 | 644 | 667 | 1,213,000 | 667 |
| 1991-12-24 | 665 | 668 | 645 | 645 | 2,335,000 | 645 |
| 1991-12-20 | 666 | 669 | 645 | 650 | 2,635,000 | 650 |
| 1991-12-19 | 676 | 676 | 669 | 671 | 1,389,000 | 671 |
| 1991-12-18 | 680 | 685 | 678 | 685 | 965,000 | 685 |
| 1991-12-17 | 693 | 696 | 684 | 685 | 1,884,000 | 685 |
| 1991-12-16 | 691 | 702 | 688 | 699 | 3,051,000 | 699 |
| 1991-12-13 | 695 | 699 | 682 | 691 | 5,240,000 | 691 |
| 1991-12-12 | 677 | 690 | 675 | 681 | 3,309,000 | 681 |
| 1991-12-11 | 673 | 675 | 667 | 671 | 1,862,000 | 671 |
| 1991-12-10 | 670 | 675 | 666 | 674 | 1,998,000 | 674 |
| 1991-12-09 | 671 | 675 | 666 | 673 | 1,890,000 | 673 |
| 1991-12-06 | 671 | 675 | 666 | 673 | 1,541,000 | 673 |
| 1991-12-05 | 681 | 681 | 671 | 678 | 1,759,000 | 678 |
| 1991-12-04 | 674 | 685 | 674 | 682 | 2,128,000 | 682 |
| 1991-12-03 | 676 | 680 | 671 | 673 | 2,843,000 | 673 |
| 1991-12-02 | 672 | 672 | 662 | 666 | 1,107,000 | 666 |
| 1991-11-29 | 670 | 680 | 666 | 672 | 1,852,000 | 672 |
| 1991-11-28 | 677 | 680 | 670 | 670 | 1,467,000 | 670 |
| 1991-11-27 | 682 | 684 | 680 | 680 | 1,004,000 | 680 |
| 1991-11-26 | 680 | 686 | 677 | 683 | 1,151,000 | 683 |
| 1991-11-25 | 677 | 684 | 677 | 678 | 761,000 | 678 |
| 1991-11-22 | 679 | 690 | 676 | 690 | 1,863,000 | 690 |
| 1991-11-21 | 692 | 692 | 676 | 679 | 1,609,000 | 679 |
| 1991-11-20 | 680 | 687 | 680 | 682 | 2,002,000 | 682 |
| 1991-11-19 | 700 | 704 | 687 | 688 | 2,507,000 | 688 |
| 1991-11-18 | 692 | 695 | 687 | 690 | 1,725,000 | 690 |
| 1991-11-15 | 711 | 711 | 702 | 704 | 1,678,000 | 704 |
| 1991-11-14 | 715 | 717 | 709 | 711 | 1,810,000 | 711 |
| 1991-11-13 | 720 | 723 | 716 | 720 | 1,012,000 | 720 |
| 1991-11-12 | 718 | 720 | 712 | 720 | 2,234,000 | 720 |
| 1991-11-11 | 713 | 720 | 712 | 718 | 835,000 | 718 |
| 1991-11-08 | 718 | 721 | 712 | 712 | 1,500,000 | 712 |
| 1991-11-07 | 721 | 723 | 715 | 715 | 1,619,000 | 715 |
| 1991-11-06 | 721 | 725 | 721 | 721 | 985,000 | 721 |
| 1991-11-05 | 726 | 730 | 726 | 729 | 1,177,000 | 729 |
| 1991-11-01 | 729 | 730 | 726 | 730 | 1,545,000 | 730 |
| 1991-10-31 | 724 | 728 | 723 | 726 | 1,361,000 | 726 |
| 1991-10-30 | 729 | 730 | 723 | 724 | 1,383,000 | 724 |
| 1991-10-29 | 724 | 730 | 724 | 729 | 1,404,000 | 729 |
| 1991-10-28 | 726 | 729 | 720 | 721 | 1,708,000 | 721 |
| 1991-10-25 | 721 | 729 | 720 | 729 | 1,613,000 | 729 |
| 1991-10-24 | 732 | 734 | 725 | 725 | 2,406,000 | 725 |
| 1991-10-23 | 739 | 739 | 732 | 732 | 1,306,000 | 732 |
| 1991-10-22 | 740 | 742 | 735 | 739 | 1,478,000 | 739 |
| 1991-10-21 | 755 | 755 | 743 | 745 | 2,207,000 | 745 |
| 1991-10-18 | 727 | 755 | 727 | 748 | 4,813,000 | 748 |
| 1991-10-17 | 729 | 729 | 721 | 728 | 1,932,000 | 728 |
| 1991-10-16 | 723 | 725 | 716 | 725 | 1,821,000 | 725 |
| 1991-10-15 | 720 | 725 | 717 | 725 | 1,699,000 | 725 |
| 1991-10-14 | 728 | 730 | 720 | 720 | 1,623,000 | 720 |
| 1991-10-11 | 735 | 735 | 725 | 725 | 1,572,000 | 725 |
| 1991-10-09 | 725 | 735 | 724 | 735 | 1,748,000 | 735 |
| 1991-10-08 | 737 | 737 | 728 | 728 | 1,848,000 | 728 |
| 1991-10-07 | 733 | 737 | 732 | 737 | 1,290,000 | 737 |
| 1991-10-04 | 753 | 755 | 738 | 743 | 4,638,000 | 743 |
| 1991-10-03 | 748 | 752 | 741 | 750 | 6,083,000 | 750 |
| 1991-10-02 | 751 | 755 | 745 | 750 | 2,301,000 | 750 |
| 1991-10-01 | 755 | 764 | 751 | 758 | 7,176,000 | 758 |
| 1991-09-30 | 755 | 755 | 749 | 753 | 1,563,000 | 753 |
| 1991-09-27 | 765 | 765 | 756 | 756 | 3,872,000 | 756 |
| 1991-09-26 | 744 | 760 | 738 | 760 | 6,817,000 | 760 |
| 1991-09-25 | 754 | 757 | 737 | 737 | 3,502,000 | 737 |
| 1991-09-24 | 740 | 750 | 737 | 749 | 5,111,000 | 749 |
| 1991-09-20 | 740 | 744 | 725 | 743 | 6,151,000 | 743 |
| 1991-09-19 | 748 | 750 | 736 | 739 | 4,063,000 | 739 |
| 1991-09-18 | 750 | 750 | 746 | 746 | 6,056,000 | 746 |
| 1991-09-17 | 750 | 751 | 746 | 749 | 10,173,000 | 749 |
| 1991-09-13 | 734 | 747 | 728 | 740 | 15,702,000 | 740 |
| 1991-09-12 | 729 | 732 | 715 | 724 | 6,052,000 | 724 |
| 1991-09-11 | 713 | 726 | 713 | 722 | 3,869,000 | 722 |
| 1991-09-10 | 734 | 734 | 721 | 723 | 2,416,000 | 723 |
| 1991-09-09 | 735 | 739 | 723 | 734 | 3,725,000 | 734 |
| 1991-09-06 | 728 | 739 | 726 | 734 | 12,019,000 | 734 |
| 1991-09-05 | 722 | 729 | 720 | 725 | 7,305,000 | 725 |
| 1991-09-04 | 716 | 723 | 715 | 723 | 5,016,000 | 723 |
| 1991-09-03 | 721 | 725 | 718 | 725 | 5,981,000 | 725 |
| 1991-09-02 | 710 | 722 | 703 | 721 | 8,223,000 | 721 |
| 1991-08-30 | 689 | 699 | 685 | 699 | 6,668,000 | 699 |
| 1991-08-29 | 669 | 680 | 667 | 679 | 3,352,000 | 679 |
| 1991-08-28 | 670 | 672 | 660 | 660 | 3,312,000 | 660 |
| 1991-08-27 | 670 | 675 | 655 | 672 | 1,676,000 | 672 |
| 1991-08-26 | 685 | 688 | 665 | 680 | 1,905,000 | 680 |
| 1991-08-23 | 692 | 694 | 684 | 688 | 2,838,000 | 688 |
| 1991-08-22 | 696 | 696 | 686 | 691 | 5,759,000 | 691 |
| 1991-08-21 | 662 | 676 | 655 | 670 | 5,431,000 | 670 |
| 1991-08-20 | 644 | 652 | 630 | 652 | 5,243,000 | 652 |
| 1991-08-19 | 665 | 668 | 625 | 625 | 6,514,000 | 625 |
| 1991-08-16 | 680 | 681 | 665 | 665 | 3,222,000 | 665 |
| 1991-08-15 | 692 | 692 | 681 | 681 | 3,088,000 | 681 |
| 1991-08-14 | 691 | 694 | 689 | 692 | 3,500,000 | 692 |
| 1991-08-13 | 690 | 690 | 686 | 689 | 2,914,000 | 689 |
| 1991-08-12 | 704 | 704 | 690 | 690 | 2,745,000 | 690 |
| 1991-08-09 | 701 | 707 | 701 | 704 | 2,752,000 | 704 |
| 1991-08-08 | 714 | 715 | 709 | 710 | 1,333,000 | 710 |
| 1991-08-07 | 719 | 719 | 708 | 713 | 1,505,000 | 713 |
| 1991-08-06 | 719 | 719 | 709 | 709 | 797,000 | 709 |
| 1991-08-05 | 719 | 725 | 717 | 723 | 1,167,000 | 723 |
| 1991-08-02 | 723 | 725 | 718 | 721 | 1,341,000 | 721 |
| 1991-08-01 | 725 | 728 | 723 | 726 | 2,518,000 | 726 |
| 1991-07-31 | 726 | 729 | 723 | 728 | 3,775,000 | 728 |
| 1991-07-30 | 725 | 729 | 723 | 723 | 3,834,000 | 723 |
| 1991-07-29 | 728 | 732 | 720 | 725 | 2,443,000 | 725 |
| 1991-07-26 | 718 | 732 | 717 | 728 | 6,599,000 | 728 |
| 1991-07-25 | 720 | 724 | 714 | 721 | 3,750,000 | 721 |
| 1991-07-24 | 701 | 720 | 700 | 719 | 3,612,000 | 719 |
| 1991-07-23 | 699 | 703 | 698 | 700 | 3,352,000 | 700 |
| 1991-07-22 | 703 | 705 | 698 | 700 | 2,158,000 | 700 |
| 1991-07-19 | 703 | 704 | 697 | 698 | 3,041,000 | 698 |
| 1991-07-18 | 705 | 709 | 694 | 696 | 3,465,000 | 696 |
| 1991-07-17 | 719 | 722 | 710 | 710 | 1,882,000 | 710 |
| 1991-07-16 | 735 | 735 | 723 | 729 | 3,203,000 | 729 |
| 1991-07-15 | 731 | 735 | 726 | 731 | 1,628,000 | 731 |
| 1991-07-12 | 739 | 739 | 724 | 731 | 1,482,000 | 731 |
| 1991-07-11 | 730 | 735 | 726 | 730 | 2,987,000 | 730 |
| 1991-07-10 | 714 | 734 | 705 | 732 | 4,143,000 | 732 |
| 1991-07-09 | 701 | 716 | 694 | 710 | 6,420,000 | 710 |
| 1991-07-08 | 703 | 710 | 690 | 691 | 2,766,000 | 691 |
| 1991-07-05 | 708 | 711 | 699 | 703 | 3,640,000 | 703 |
| 1991-07-04 | 698 | 707 | 698 | 703 | 4,454,000 | 703 |
| 1991-07-03 | 721 | 723 | 697 | 708 | 5,188,000 | 708 |
| 1991-07-02 | 733 | 735 | 725 | 727 | 7,463,000 | 727 |
| 1991-07-01 | 732 | 734 | 722 | 734 | 8,496,000 | 734 |
| 1991-06-28 | 708 | 711 | 699 | 702 | 5,649,000 | 702 |
| 1991-06-27 | 710 | 711 | 700 | 700 | 5,612,000 | 700 |
| 1991-06-26 | 715 | 719 | 710 | 711 | 5,069,000 | 711 |
| 1991-06-25 | 701 | 709 | 700 | 707 | 4,171,000 | 707 |
| 1991-06-24 | 714 | 714 | 703 | 710 | 3,831,000 | 710 |
| 1991-06-21 | 709 | 714 | 702 | 706 | 5,737,000 | 706 |
| 1991-06-20 | 700 | 710 | 700 | 708 | 3,977,000 | 708 |
| 1991-06-19 | 715 | 715 | 691 | 700 | 5,060,000 | 700 |
| 1991-06-18 | 724 | 724 | 715 | 720 | 4,424,000 | 720 |
| 1991-06-17 | 728 | 728 | 721 | 725 | 2,377,000 | 725 |
| 1991-06-14 | 721 | 728 | 721 | 723 | 8,330,000 | 723 |
| 1991-06-13 | 720 | 728 | 718 | 721 | 4,591,000 | 721 |
| 1991-06-12 | 722 | 724 | 720 | 720 | 1,799,000 | 720 |
| 1991-06-11 | 710 | 725 | 710 | 725 | 2,006,000 | 725 |
| 1991-06-10 | 718 | 719 | 711 | 711 | 1,859,000 | 711 |
| 1991-06-07 | 720 | 723 | 715 | 720 | 2,462,000 | 720 |
| 1991-06-06 | 725 | 725 | 717 | 720 | 3,152,000 | 720 |
| 1991-06-05 | 743 | 744 | 730 | 730 | 2,616,000 | 730 |
| 1991-06-04 | 745 | 748 | 741 | 742 | 2,656,000 | 742 |
| 1991-06-03 | 753 | 755 | 745 | 750 | 3,330,000 | 750 |
| 1991-05-31 | 755 | 757 | 748 | 748 | 5,682,000 | 748 |
| 1991-05-30 | 760 | 760 | 749 | 750 | 5,082,000 | 750 |
| 1991-05-29 | 762 | 764 | 757 | 760 | 5,073,000 | 760 |
| 1991-05-28 | 760 | 761 | 750 | 755 | 3,521,000 | 755 |
| 1991-05-27 | 762 | 770 | 760 | 765 | 3,789,000 | 765 |
| 1991-05-24 | 757 | 763 | 756 | 759 | 5,221,000 | 759 |
| 1991-05-23 | 757 | 764 | 751 | 757 | 9,122,000 | 757 |
| 1991-05-22 | 750 | 757 | 745 | 752 | 6,437,000 | 752 |
| 1991-05-21 | 745 | 749 | 742 | 742 | 5,061,000 | 742 |
| 1991-05-20 | 753 | 753 | 745 | 746 | 3,853,000 | 746 |
| 1991-05-17 | 758 | 760 | 750 | 753 | 4,541,000 | 753 |
| 1991-05-16 | 759 | 759 | 746 | 748 | 6,071,000 | 748 |
| 1991-05-15 | 750 | 764 | 749 | 760 | 4,783,000 | 760 |
| 1991-05-14 | 763 | 769 | 750 | 751 | 5,967,000 | 751 |
| 1991-05-13 | 757 | 765 | 752 | 763 | 2,114,000 | 763 |
| 1991-05-10 | 753 | 758 | 749 | 756 | 2,685,000 | 756 |
| 1991-05-09 | 749 | 759 | 749 | 750 | 4,380,000 | 750 |
| 1991-05-08 | 760 | 761 | 747 | 747 | 3,690,000 | 747 |
| 1991-05-07 | 779 | 779 | 764 | 765 | 2,498,000 | 765 |
| 1991-05-02 | 782 | 789 | 775 | 776 | 3,448,000 | 776 |
| 1991-05-01 | 770 | 786 | 766 | 776 | 2,924,000 | 776 |
| 1991-04-30 | 750 | 760 | 748 | 759 | 2,747,000 | 759 |
| 1991-04-26 | 759 | 762 | 750 | 760 | 3,653,000 | 760 |
| 1991-04-25 | 766 | 767 | 755 | 755 | 2,142,000 | 755 |
| 1991-04-24 | 768 | 774 | 761 | 765 | 3,952,000 | 765 |
| 1991-04-23 | 765 | 774 | 765 | 768 | 4,337,000 | 768 |
| 1991-04-22 | 779 | 780 | 770 | 771 | 2,581,000 | 771 |
| 1991-04-19 | 785 | 788 | 780 | 783 | 3,799,000 | 783 |
| 1991-04-18 | 799 | 800 | 785 | 785 | 2,404,000 | 785 |
| 1991-04-17 | 804 | 809 | 795 | 795 | 3,521,000 | 795 |
| 1991-04-16 | 796 | 804 | 785 | 803 | 3,968,000 | 803 |
| 1991-04-15 | 804 | 804 | 796 | 796 | 4,033,000 | 796 |
| 1991-04-12 | 793 | 803 | 789 | 803 | 2,570,000 | 803 |
| 1991-04-11 | 795 | 796 | 787 | 790 | 2,208,000 | 790 |
| 1991-04-10 | 787 | 794 | 785 | 788 | 3,958,000 | 788 |
| 1991-04-09 | 806 | 808 | 797 | 797 | 3,986,000 | 797 |
| 1991-04-08 | 807 | 818 | 805 | 805 | 6,663,000 | 805 |
| 1991-04-05 | 809 | 817 | 801 | 815 | 6,023,000 | 815 |
| 1991-04-04 | 804 | 812 | 803 | 808 | 5,553,000 | 808 |
| 1991-04-03 | 819 | 821 | 810 | 811 | 12,636,000 | 811 |
| 1991-04-02 | 780 | 800 | 780 | 793 | 2,102,000 | 793 |
| 1991-04-01 | 773 | 785 | 773 | 785 | 1,767,000 | 785 |
| 1991-03-29 | 782 | 784 | 773 | 778 | 3,300,000 | 778 |
| 1991-03-28 | 780 | 794 | 780 | 785 | 3,136,000 | 785 |
| 1991-03-27 | 796 | 800 | 783 | 790 | 4,949,000 | 790 |
| 1991-03-26 | 797 | 808 | 793 | 795 | 4,884,000 | 795 |
| 1991-03-25 | 795 | 798 | 791 | 798 | 5,931,000 | 798 |
| 1991-03-22 | 818 | 820 | 795 | 799 | 12,076,000 | 799 |
| 1991-03-20 | 804 | 809 | 786 | 808 | 13,263,000 | 808 |
| 1991-03-19 | 816 | 821 | 810 | 810 | 7,876,000 | 810 |
| 1991-03-18 | 825 | 826 | 820 | 821 | 19,616,000 | 821 |
| 1991-03-15 | 805 | 825 | 804 | 820 | 24,400,000 | 820 |
| 1991-03-14 | 809 | 815 | 801 | 814 | 4,918,000 | 814 |
| 1991-03-13 | 808 | 813 | 800 | 800 | 6,677,000 | 800 |
| 1991-03-12 | 800 | 817 | 799 | 815 | 8,042,000 | 815 |
| 1991-03-11 | 819 | 823 | 801 | 804 | 7,810,000 | 804 |
| 1991-03-08 | 805 | 820 | 801 | 820 | 15,333,000 | 820 |
| 1991-03-07 | 805 | 825 | 802 | 815 | 7,808,000 | 815 |
| 1991-03-06 | 815 | 818 | 795 | 796 | 21,420,000 | 796 |
| 1991-03-05 | 820 | 824 | 810 | 810 | 7,982,000 | 810 |
| 1991-03-04 | 810 | 830 | 808 | 825 | 5,233,000 | 825 |
| 1991-03-01 | 830 | 835 | 816 | 820 | 7,898,000 | 820 |
| 1991-02-28 | 822 | 846 | 818 | 836 | 18,720,000 | 836 |
| 1991-02-27 | 811 | 819 | 810 | 812 | 4,579,000 | 812 |
| 1991-02-26 | 849 | 849 | 821 | 825 | 12,971,000 | 825 |
| 1991-02-25 | 817 | 839 | 810 | 839 | 13,790,000 | 839 |
| 1991-02-22 | 830 | 839 | 816 | 822 | 9,638,000 | 822 |
| 1991-02-21 | 825 | 830 | 818 | 820 | 8,101,000 | 820 |
| 1991-02-20 | 842 | 853 | 825 | 831 | 11,001,000 | 831 |
| 1991-02-19 | 859 | 860 | 836 | 850 | 36,592,000 | 850 |
| 1991-02-18 | 820 | 849 | 818 | 849 | 56,225,000 | 849 |
| 1991-02-15 | 787 | 808 | 785 | 808 | 7,147,000 | 808 |
| 1991-02-14 | 808 | 810 | 796 | 797 | 14,455,000 | 797 |
| 1991-02-13 | 810 | 822 | 800 | 808 | 26,656,000 | 808 |
| 1991-02-12 | 779 | 815 | 775 | 814 | 41,504,000 | 814 |
| 1991-02-08 | 762 | 770 | 758 | 768 | 10,593,000 | 768 |
| 1991-02-07 | 770 | 774 | 762 | 763 | 19,081,000 | 763 |
| 1991-02-06 | 760 | 772 | 756 | 760 | 37,759,000 | 760 |
| 1991-02-05 | 725 | 750 | 722 | 750 | 25,630,000 | 750 |
| 1991-02-04 | 709 | 717 | 706 | 715 | 3,309,000 | 715 |
| 1991-02-01 | 703 | 713 | 695 | 706 | 4,424,000 | 706 |
| 1991-01-31 | 720 | 723 | 702 | 713 | 4,043,000 | 713 |
| 1991-01-30 | 715 | 718 | 710 | 710 | 6,282,000 | 710 |
| 1991-01-29 | 729 | 732 | 712 | 712 | 7,680,000 | 712 |
| 1991-01-28 | 728 | 733 | 724 | 728 | 7,921,000 | 728 |
| 1991-01-25 | 731 | 736 | 726 | 728 | 22,850,000 | 728 |
| 1991-01-24 | 705 | 730 | 702 | 721 | 22,438,000 | 721 |
| 1991-01-23 | 694 | 705 | 691 | 700 | 4,721,000 | 700 |
| 1991-01-22 | 698 | 710 | 698 | 700 | 7,152,000 | 700 |
| 1991-01-21 | 704 | 710 | 695 | 696 | 4,565,000 | 696 |
| 1991-01-18 | 715 | 726 | 698 | 724 | 19,718,000 | 724 |
| 1991-01-17 | 651 | 710 | 640 | 695 | 9,643,000 | 695 |
| 1991-01-16 | 673 | 675 | 655 | 658 | 2,112,000 | 658 |
| 1991-01-14 | 675 | 690 | 670 | 685 | 2,286,000 | 685 |
| 1991-01-11 | 675 | 683 | 660 | 683 | 5,607,000 | 683 |
| 1991-01-10 | 650 | 668 | 648 | 665 | 4,130,000 | 665 |
| 1991-01-09 | 651 | 677 | 649 | 660 | 5,636,000 | 660 |
| 1991-01-08 | 679 | 679 | 659 | 659 | 3,218,000 | 659 |
| 1991-01-07 | 680 | 684 | 676 | 677 | 2,469,000 | 677 |
| 1991-01-04 | 678 | 689 | 669 | 685 | 3,232,000 | 685 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
