7011 三菱重工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 545 | 545 | 530 | 530 | 1,485,000 | 530 |
| 1992-12-29 | 543 | 548 | 541 | 545 | 931,000 | 545 |
| 1992-12-28 | 547 | 547 | 540 | 541 | 949,000 | 541 |
| 1992-12-25 | 549 | 551 | 546 | 547 | 600,000 | 547 |
| 1992-12-24 | 549 | 552 | 547 | 552 | 2,307,000 | 552 |
| 1992-12-22 | 552 | 552 | 546 | 547 | 2,228,000 | 547 |
| 1992-12-21 | 554 | 554 | 548 | 549 | 1,780,000 | 549 |
| 1992-12-18 | 550 | 552 | 545 | 551 | 2,434,000 | 551 |
| 1992-12-17 | 540 | 551 | 540 | 546 | 1,602,000 | 546 |
| 1992-12-16 | 552 | 554 | 542 | 547 | 1,830,000 | 547 |
| 1992-12-15 | 544 | 554 | 542 | 553 | 1,490,000 | 553 |
| 1992-12-14 | 550 | 550 | 546 | 547 | 1,128,000 | 547 |
| 1992-12-11 | 553 | 555 | 550 | 552 | 3,597,000 | 552 |
| 1992-12-10 | 552 | 553 | 546 | 553 | 3,895,000 | 553 |
| 1992-12-09 | 550 | 552 | 548 | 548 | 2,227,000 | 548 |
| 1992-12-08 | 545 | 549 | 543 | 548 | 2,042,000 | 548 |
| 1992-12-07 | 545 | 545 | 536 | 545 | 1,237,000 | 545 |
| 1992-12-04 | 541 | 549 | 541 | 545 | 1,408,000 | 545 |
| 1992-12-03 | 549 | 552 | 545 | 550 | 4,282,000 | 550 |
| 1992-12-02 | 549 | 551 | 545 | 550 | 4,478,000 | 550 |
| 1992-12-01 | 553 | 554 | 545 | 546 | 4,335,000 | 546 |
| 1992-11-30 | 538 | 556 | 534 | 553 | 3,044,000 | 553 |
| 1992-11-27 | 536 | 540 | 533 | 540 | 1,936,000 | 540 |
| 1992-11-26 | 533 | 538 | 531 | 535 | 2,162,000 | 535 |
| 1992-11-25 | 533 | 535 | 529 | 534 | 2,822,000 | 534 |
| 1992-11-24 | 533 | 535 | 528 | 530 | 2,446,000 | 530 |
| 1992-11-20 | 516 | 530 | 511 | 529 | 2,976,000 | 529 |
| 1992-11-19 | 529 | 529 | 516 | 516 | 2,466,000 | 516 |
| 1992-11-18 | 497 | 530 | 494 | 519 | 3,227,000 | 519 |
| 1992-11-17 | 491 | 494 | 488 | 494 | 2,042,000 | 494 |
| 1992-11-16 | 494 | 498 | 493 | 493 | 1,279,000 | 493 |
| 1992-11-13 | 491 | 500 | 491 | 497 | 3,188,000 | 497 |
| 1992-11-12 | 508 | 509 | 499 | 501 | 1,885,000 | 501 |
| 1992-11-11 | 505 | 509 | 504 | 508 | 1,520,000 | 508 |
| 1992-11-10 | 507 | 508 | 502 | 508 | 2,147,000 | 508 |
| 1992-11-09 | 510 | 510 | 505 | 505 | 1,805,000 | 505 |
| 1992-11-06 | 517 | 518 | 515 | 515 | 1,569,000 | 515 |
| 1992-11-05 | 521 | 525 | 520 | 520 | 1,339,000 | 520 |
| 1992-11-04 | 518 | 528 | 516 | 528 | 2,097,000 | 528 |
| 1992-11-02 | 518 | 528 | 515 | 528 | 1,681,000 | 528 |
| 1992-10-30 | 538 | 538 | 525 | 528 | 1,975,000 | 528 |
| 1992-10-29 | 543 | 543 | 536 | 538 | 1,471,000 | 538 |
| 1992-10-28 | 541 | 543 | 540 | 541 | 1,514,000 | 541 |
| 1992-10-27 | 541 | 544 | 541 | 542 | 783,000 | 542 |
| 1992-10-26 | 541 | 545 | 537 | 540 | 2,036,000 | 540 |
| 1992-10-23 | 545 | 548 | 542 | 548 | 1,346,000 | 548 |
| 1992-10-22 | 553 | 553 | 545 | 546 | 2,783,000 | 546 |
| 1992-10-21 | 555 | 555 | 549 | 553 | 1,574,000 | 553 |
| 1992-10-20 | 550 | 555 | 541 | 553 | 2,955,000 | 553 |
| 1992-10-19 | 568 | 568 | 550 | 550 | 2,000,000 | 550 |
| 1992-10-16 | 572 | 576 | 560 | 563 | 2,617,000 | 563 |
| 1992-10-15 | 561 | 574 | 560 | 574 | 3,023,000 | 574 |
| 1992-10-14 | 560 | 563 | 557 | 559 | 1,726,000 | 559 |
| 1992-10-13 | 554 | 559 | 554 | 557 | 1,889,000 | 557 |
| 1992-10-12 | 548 | 552 | 547 | 552 | 748,000 | 552 |
| 1992-10-09 | 550 | 554 | 548 | 548 | 2,258,000 | 548 |
| 1992-10-08 | 548 | 551 | 546 | 550 | 1,560,000 | 550 |
| 1992-10-07 | 550 | 553 | 548 | 548 | 2,276,000 | 548 |
| 1992-10-06 | 560 | 560 | 548 | 552 | 3,048,000 | 552 |
| 1992-10-05 | 553 | 561 | 545 | 560 | 1,307,000 | 560 |
| 1992-10-02 | 559 | 567 | 558 | 562 | 2,355,000 | 562 |
| 1992-10-01 | 554 | 560 | 545 | 559 | 1,912,000 | 559 |
| 1992-09-30 | 554 | 555 | 545 | 553 | 2,270,000 | 553 |
| 1992-09-29 | 565 | 569 | 548 | 554 | 1,406,000 | 554 |
| 1992-09-28 | 562 | 574 | 561 | 565 | 2,340,000 | 565 |
| 1992-09-25 | 564 | 566 | 560 | 563 | 1,647,000 | 563 |
| 1992-09-24 | 560 | 565 | 555 | 565 | 3,679,000 | 565 |
| 1992-09-22 | 555 | 559 | 546 | 555 | 2,642,000 | 555 |
| 1992-09-21 | 558 | 565 | 550 | 555 | 2,671,000 | 555 |
| 1992-09-18 | 550 | 556 | 542 | 548 | 2,208,000 | 548 |
| 1992-09-17 | 541 | 564 | 541 | 560 | 2,187,000 | 560 |
| 1992-09-16 | 555 | 555 | 541 | 541 | 3,363,000 | 541 |
| 1992-09-14 | 555 | 562 | 555 | 557 | 1,670,000 | 557 |
| 1992-09-11 | 570 | 580 | 553 | 555 | 4,544,000 | 555 |
| 1992-09-10 | 578 | 584 | 570 | 570 | 4,120,000 | 570 |
| 1992-09-09 | 562 | 579 | 560 | 575 | 1,332,000 | 575 |
| 1992-09-08 | 574 | 579 | 570 | 570 | 1,727,000 | 570 |
| 1992-09-07 | 585 | 589 | 581 | 584 | 2,378,000 | 584 |
| 1992-09-04 | 585 | 589 | 574 | 580 | 6,799,000 | 580 |
| 1992-09-03 | 552 | 574 | 540 | 573 | 4,015,000 | 573 |
| 1992-09-02 | 548 | 560 | 542 | 542 | 2,601,000 | 542 |
| 1992-09-01 | 571 | 571 | 554 | 555 | 2,580,000 | 555 |
| 1992-08-31 | 583 | 589 | 570 | 585 | 3,431,000 | 585 |
| 1992-08-28 | 574 | 595 | 566 | 593 | 6,675,000 | 593 |
| 1992-08-27 | 552 | 582 | 551 | 578 | 5,558,000 | 578 |
| 1992-08-26 | 544 | 553 | 541 | 545 | 1,580,000 | 545 |
| 1992-08-25 | 543 | 553 | 540 | 544 | 2,616,000 | 544 |
| 1992-08-24 | 566 | 579 | 550 | 563 | 4,107,000 | 563 |
| 1992-08-21 | 540 | 560 | 531 | 556 | 3,890,000 | 556 |
| 1992-08-20 | 486 | 520 | 486 | 509 | 1,536,000 | 509 |
| 1992-08-19 | 487 | 500 | 482 | 491 | 2,385,000 | 491 |
| 1992-08-18 | 510 | 510 | 483 | 484 | 1,395,000 | 484 |
| 1992-08-17 | 513 | 515 | 505 | 514 | 738,000 | 514 |
| 1992-08-14 | 505 | 513 | 501 | 513 | 1,843,000 | 513 |
| 1992-08-13 | 496 | 510 | 491 | 509 | 1,559,000 | 509 |
| 1992-08-12 | 485 | 495 | 481 | 491 | 1,760,000 | 491 |
| 1992-08-11 | 499 | 499 | 486 | 486 | 2,055,000 | 486 |
| 1992-08-10 | 503 | 503 | 493 | 496 | 1,184,000 | 496 |
| 1992-08-07 | 510 | 512 | 490 | 504 | 2,296,000 | 504 |
| 1992-08-06 | 520 | 529 | 520 | 525 | 1,801,000 | 525 |
| 1992-08-05 | 516 | 525 | 516 | 520 | 1,329,000 | 520 |
| 1992-08-04 | 513 | 525 | 509 | 520 | 2,098,000 | 520 |
| 1992-08-03 | 519 | 519 | 509 | 512 | 806,000 | 512 |
| 1992-07-31 | 498 | 526 | 496 | 526 | 2,535,000 | 526 |
| 1992-07-30 | 501 | 503 | 495 | 498 | 2,120,000 | 498 |
| 1992-07-29 | 512 | 515 | 492 | 500 | 1,550,000 | 500 |
| 1992-07-28 | 501 | 508 | 499 | 508 | 1,321,000 | 508 |
| 1992-07-27 | 514 | 520 | 500 | 500 | 2,050,000 | 500 |
| 1992-07-24 | 516 | 516 | 502 | 505 | 1,298,000 | 505 |
| 1992-07-23 | 505 | 523 | 505 | 520 | 1,591,000 | 520 |
| 1992-07-22 | 525 | 528 | 510 | 510 | 2,586,000 | 510 |
| 1992-07-21 | 537 | 539 | 527 | 533 | 1,569,000 | 533 |
| 1992-07-20 | 528 | 530 | 520 | 527 | 1,367,000 | 527 |
| 1992-07-17 | 545 | 545 | 535 | 540 | 1,661,000 | 540 |
| 1992-07-16 | 547 | 554 | 546 | 546 | 844,000 | 546 |
| 1992-07-15 | 555 | 555 | 548 | 554 | 1,101,000 | 554 |
| 1992-07-14 | 555 | 559 | 545 | 546 | 667,000 | 546 |
| 1992-07-13 | 543 | 555 | 541 | 555 | 738,000 | 555 |
| 1992-07-10 | 555 | 555 | 540 | 543 | 1,190,000 | 543 |
| 1992-07-09 | 555 | 564 | 547 | 547 | 1,097,000 | 547 |
| 1992-07-08 | 532 | 555 | 532 | 555 | 864,000 | 555 |
| 1992-07-07 | 556 | 558 | 547 | 550 | 843,000 | 550 |
| 1992-07-06 | 556 | 564 | 555 | 562 | 920,000 | 562 |
| 1992-07-03 | 565 | 567 | 556 | 560 | 1,792,000 | 560 |
| 1992-07-02 | 544 | 565 | 535 | 565 | 2,925,000 | 565 |
| 1992-07-01 | 530 | 539 | 526 | 534 | 1,937,000 | 534 |
| 1992-06-30 | 528 | 532 | 524 | 530 | 3,021,000 | 530 |
| 1992-06-29 | 525 | 527 | 520 | 524 | 743,000 | 524 |
| 1992-06-26 | 530 | 532 | 523 | 530 | 1,612,000 | 530 |
| 1992-06-25 | 531 | 533 | 523 | 528 | 1,490,000 | 528 |
| 1992-06-24 | 537 | 540 | 530 | 531 | 1,311,000 | 531 |
| 1992-06-23 | 531 | 540 | 531 | 539 | 1,673,000 | 539 |
| 1992-06-22 | 556 | 556 | 540 | 540 | 1,926,000 | 540 |
| 1992-06-19 | 541 | 548 | 535 | 543 | 1,592,000 | 543 |
| 1992-06-18 | 540 | 546 | 535 | 540 | 2,781,000 | 540 |
| 1992-06-17 | 560 | 567 | 548 | 548 | 2,413,000 | 548 |
| 1992-06-16 | 569 | 569 | 560 | 569 | 1,149,000 | 569 |
| 1992-06-15 | 563 | 569 | 560 | 569 | 1,761,000 | 569 |
| 1992-06-12 | 580 | 585 | 575 | 578 | 3,893,000 | 578 |
| 1992-06-11 | 583 | 590 | 580 | 580 | 1,395,000 | 580 |
| 1992-06-10 | 574 | 581 | 571 | 581 | 961,000 | 581 |
| 1992-06-09 | 574 | 575 | 570 | 575 | 554,000 | 575 |
| 1992-06-08 | 570 | 576 | 563 | 575 | 1,414,000 | 575 |
| 1992-06-05 | 575 | 575 | 570 | 570 | 1,991,000 | 570 |
| 1992-06-04 | 585 | 585 | 577 | 577 | 1,142,000 | 577 |
| 1992-06-03 | 579 | 587 | 577 | 587 | 1,501,000 | 587 |
| 1992-06-02 | 585 | 586 | 580 | 580 | 1,577,000 | 580 |
| 1992-06-01 | 591 | 595 | 580 | 580 | 1,289,000 | 580 |
| 1992-05-29 | 582 | 594 | 582 | 592 | 1,594,000 | 592 |
| 1992-05-28 | 583 | 590 | 580 | 582 | 2,097,000 | 582 |
| 1992-05-27 | 585 | 585 | 576 | 583 | 1,953,000 | 583 |
| 1992-05-26 | 581 | 585 | 576 | 576 | 802,000 | 576 |
| 1992-05-25 | 581 | 587 | 576 | 585 | 904,000 | 585 |
| 1992-05-22 | 599 | 599 | 585 | 585 | 1,419,000 | 585 |
| 1992-05-21 | 605 | 605 | 595 | 595 | 1,406,000 | 595 |
| 1992-05-20 | 600 | 607 | 600 | 600 | 2,244,000 | 600 |
| 1992-05-19 | 607 | 607 | 600 | 607 | 3,104,000 | 607 |
| 1992-05-18 | 600 | 600 | 590 | 598 | 946,000 | 598 |
| 1992-05-15 | 600 | 602 | 585 | 587 | 2,545,000 | 587 |
| 1992-05-14 | 609 | 609 | 601 | 602 | 2,966,000 | 602 |
| 1992-05-13 | 590 | 602 | 589 | 600 | 2,327,000 | 600 |
| 1992-05-12 | 595 | 596 | 592 | 595 | 1,685,000 | 595 |
| 1992-05-11 | 592 | 597 | 590 | 596 | 2,603,000 | 596 |
| 1992-05-08 | 593 | 598 | 587 | 589 | 2,306,000 | 589 |
| 1992-05-07 | 585 | 606 | 584 | 601 | 4,655,000 | 601 |
| 1992-05-06 | 575 | 588 | 575 | 585 | 1,513,000 | 585 |
| 1992-05-01 | 580 | 584 | 575 | 575 | 1,926,000 | 575 |
| 1992-04-30 | 585 | 586 | 580 | 585 | 2,810,000 | 585 |
| 1992-04-28 | 585 | 588 | 580 | 580 | 1,906,000 | 580 |
| 1992-04-27 | 581 | 589 | 573 | 583 | 1,517,000 | 583 |
| 1992-04-24 | 578 | 584 | 572 | 578 | 1,560,000 | 578 |
| 1992-04-23 | 567 | 580 | 565 | 579 | 1,916,000 | 579 |
| 1992-04-22 | 569 | 570 | 562 | 567 | 1,326,000 | 567 |
| 1992-04-21 | 569 | 574 | 562 | 566 | 1,684,000 | 566 |
| 1992-04-20 | 570 | 579 | 565 | 566 | 1,019,000 | 566 |
| 1992-04-17 | 581 | 584 | 575 | 580 | 2,926,000 | 580 |
| 1992-04-16 | 580 | 593 | 576 | 585 | 4,259,000 | 585 |
| 1992-04-15 | 577 | 580 | 567 | 573 | 1,903,000 | 573 |
| 1992-04-14 | 562 | 569 | 547 | 562 | 1,515,000 | 562 |
| 1992-04-13 | 575 | 575 | 560 | 568 | 2,916,000 | 568 |
| 1992-04-10 | 541 | 569 | 536 | 569 | 3,209,000 | 569 |
| 1992-04-09 | 511 | 540 | 511 | 511 | 3,242,000 | 511 |
| 1992-04-08 | 540 | 548 | 510 | 510 | 3,826,000 | 510 |
| 1992-04-07 | 570 | 575 | 560 | 560 | 1,891,000 | 560 |
| 1992-04-06 | 579 | 582 | 565 | 574 | 2,366,000 | 574 |
| 1992-04-03 | 563 | 578 | 559 | 574 | 2,539,000 | 574 |
| 1992-04-02 | 572 | 575 | 550 | 557 | 2,690,000 | 557 |
| 1992-04-01 | 580 | 585 | 560 | 572 | 1,873,000 | 572 |
| 1992-03-31 | 595 | 598 | 585 | 585 | 2,061,000 | 585 |
| 1992-03-30 | 591 | 599 | 586 | 590 | 1,033,000 | 590 |
| 1992-03-27 | 595 | 600 | 590 | 590 | 1,279,000 | 590 |
| 1992-03-26 | 606 | 609 | 599 | 601 | 1,287,000 | 601 |
| 1992-03-25 | 584 | 600 | 583 | 600 | 2,534,000 | 600 |
| 1992-03-24 | 594 | 594 | 584 | 584 | 2,839,000 | 584 |
| 1992-03-23 | 594 | 594 | 588 | 593 | 3,394,000 | 593 |
| 1992-03-19 | 572 | 584 | 572 | 584 | 9,652,000 | 584 |
| 1992-03-18 | 579 | 579 | 570 | 570 | 8,317,000 | 570 |
| 1992-03-17 | 580 | 584 | 570 | 580 | 2,916,000 | 580 |
| 1992-03-16 | 583 | 583 | 570 | 580 | 1,248,000 | 580 |
| 1992-03-13 | 575 | 595 | 575 | 582 | 5,387,000 | 582 |
| 1992-03-12 | 581 | 590 | 580 | 585 | 2,424,000 | 585 |
| 1992-03-11 | 600 | 600 | 580 | 588 | 3,011,000 | 588 |
| 1992-03-10 | 601 | 604 | 598 | 600 | 1,787,000 | 600 |
| 1992-03-09 | 610 | 617 | 604 | 605 | 1,658,000 | 605 |
| 1992-03-06 | 616 | 620 | 604 | 604 | 2,767,000 | 604 |
| 1992-03-05 | 625 | 625 | 620 | 622 | 1,960,000 | 622 |
| 1992-03-04 | 616 | 625 | 615 | 625 | 1,872,000 | 625 |
| 1992-03-03 | 622 | 625 | 620 | 621 | 2,436,000 | 621 |
| 1992-03-02 | 628 | 629 | 621 | 625 | 1,950,000 | 625 |
| 1992-02-28 | 631 | 633 | 627 | 627 | 2,179,000 | 627 |
| 1992-02-27 | 631 | 636 | 628 | 631 | 2,447,000 | 631 |
| 1992-02-26 | 634 | 636 | 631 | 635 | 1,571,000 | 635 |
| 1992-02-25 | 630 | 631 | 626 | 631 | 1,942,000 | 631 |
| 1992-02-24 | 634 | 634 | 628 | 633 | 1,408,000 | 633 |
| 1992-02-21 | 638 | 640 | 628 | 634 | 2,236,000 | 634 |
| 1992-02-20 | 630 | 635 | 626 | 628 | 2,802,000 | 628 |
| 1992-02-19 | 630 | 637 | 627 | 630 | 1,767,000 | 630 |
| 1992-02-18 | 630 | 639 | 630 | 638 | 2,229,000 | 638 |
| 1992-02-17 | 626 | 637 | 626 | 637 | 2,577,000 | 637 |
| 1992-02-14 | 630 | 633 | 627 | 627 | 2,450,000 | 627 |
| 1992-02-13 | 632 | 636 | 630 | 630 | 3,115,000 | 630 |
| 1992-02-12 | 640 | 644 | 630 | 631 | 1,889,000 | 631 |
| 1992-02-10 | 650 | 655 | 643 | 644 | 1,707,000 | 644 |
| 1992-02-07 | 665 | 665 | 652 | 652 | 1,731,000 | 652 |
| 1992-02-06 | 658 | 665 | 656 | 660 | 1,529,000 | 660 |
| 1992-02-05 | 660 | 660 | 655 | 655 | 1,558,000 | 655 |
| 1992-02-04 | 655 | 658 | 653 | 658 | 1,645,000 | 658 |
| 1992-02-03 | 660 | 660 | 653 | 657 | 1,607,000 | 657 |
| 1992-01-31 | 643 | 660 | 641 | 658 | 3,251,000 | 658 |
| 1992-01-30 | 634 | 640 | 634 | 638 | 2,873,000 | 638 |
| 1992-01-29 | 635 | 636 | 631 | 634 | 3,952,000 | 634 |
| 1992-01-28 | 634 | 638 | 632 | 632 | 2,020,000 | 632 |
| 1992-01-27 | 644 | 645 | 636 | 636 | 1,190,000 | 636 |
| 1992-01-24 | 654 | 654 | 645 | 645 | 1,206,000 | 645 |
| 1992-01-23 | 650 | 660 | 646 | 654 | 1,705,000 | 654 |
| 1992-01-22 | 640 | 648 | 633 | 643 | 4,390,000 | 643 |
| 1992-01-21 | 654 | 659 | 640 | 640 | 3,156,000 | 640 |
| 1992-01-20 | 662 | 663 | 650 | 654 | 2,420,000 | 654 |
| 1992-01-17 | 661 | 666 | 659 | 663 | 2,605,000 | 663 |
| 1992-01-16 | 681 | 685 | 665 | 666 | 1,782,000 | 666 |
| 1992-01-14 | 680 | 683 | 672 | 675 | 1,743,000 | 675 |
| 1992-01-13 | 688 | 690 | 675 | 683 | 1,356,000 | 683 |
| 1992-01-10 | 696 | 696 | 688 | 692 | 2,157,000 | 692 |
| 1992-01-09 | 690 | 697 | 681 | 697 | 1,548,000 | 697 |
| 1992-01-08 | 711 | 711 | 680 | 686 | 1,606,000 | 686 |
| 1992-01-07 | 720 | 725 | 707 | 710 | 1,837,000 | 710 |
| 1992-01-06 | 717 | 730 | 714 | 729 | 2,269,000 | 729 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
