7011 三菱重工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 615 | 615 | 607 | 615 | 1,488,000 | 615 |
| 1993-12-29 | 609 | 615 | 603 | 609 | 2,435,000 | 609 |
| 1993-12-28 | 610 | 610 | 602 | 609 | 1,147,000 | 609 |
| 1993-12-27 | 609 | 611 | 598 | 606 | 2,589,000 | 606 |
| 1993-12-24 | 620 | 625 | 614 | 625 | 1,637,000 | 625 |
| 1993-12-22 | 635 | 636 | 625 | 634 | 1,559,000 | 634 |
| 1993-12-21 | 624 | 640 | 615 | 639 | 2,946,000 | 639 |
| 1993-12-20 | 630 | 630 | 612 | 614 | 1,619,000 | 614 |
| 1993-12-17 | 638 | 640 | 633 | 640 | 2,259,000 | 640 |
| 1993-12-16 | 639 | 640 | 631 | 638 | 2,376,000 | 638 |
| 1993-12-15 | 623 | 631 | 619 | 629 | 2,944,000 | 629 |
| 1993-12-14 | 638 | 638 | 628 | 633 | 3,637,000 | 633 |
| 1993-12-13 | 640 | 645 | 628 | 640 | 3,765,000 | 640 |
| 1993-12-10 | 638 | 649 | 630 | 640 | 5,183,000 | 640 |
| 1993-12-09 | 635 | 639 | 624 | 638 | 1,848,000 | 638 |
| 1993-12-08 | 627 | 629 | 615 | 615 | 2,587,000 | 615 |
| 1993-12-07 | 621 | 647 | 616 | 636 | 2,371,000 | 636 |
| 1993-12-06 | 649 | 649 | 606 | 615 | 1,956,000 | 615 |
| 1993-12-03 | 631 | 649 | 631 | 649 | 2,096,000 | 649 |
| 1993-12-02 | 640 | 670 | 630 | 649 | 4,784,000 | 649 |
| 1993-12-01 | 606 | 633 | 605 | 630 | 2,927,000 | 630 |
| 1993-11-30 | 588 | 599 | 582 | 599 | 3,101,000 | 599 |
| 1993-11-29 | 600 | 602 | 571 | 588 | 3,821,000 | 588 |
| 1993-11-26 | 617 | 620 | 602 | 605 | 2,335,000 | 605 |
| 1993-11-25 | 616 | 620 | 610 | 616 | 2,074,000 | 616 |
| 1993-11-24 | 624 | 629 | 610 | 610 | 2,762,000 | 610 |
| 1993-11-22 | 640 | 640 | 623 | 629 | 2,730,000 | 629 |
| 1993-11-19 | 648 | 650 | 638 | 644 | 2,402,000 | 644 |
| 1993-11-18 | 651 | 659 | 648 | 650 | 1,428,000 | 650 |
| 1993-11-17 | 645 | 654 | 645 | 650 | 1,397,000 | 650 |
| 1993-11-16 | 645 | 655 | 640 | 655 | 4,957,000 | 655 |
| 1993-11-15 | 650 | 651 | 643 | 651 | 2,493,000 | 651 |
| 1993-11-12 | 637 | 650 | 636 | 649 | 3,718,000 | 649 |
| 1993-11-11 | 638 | 645 | 637 | 637 | 3,149,000 | 637 |
| 1993-11-10 | 640 | 648 | 630 | 637 | 3,564,000 | 637 |
| 1993-11-09 | 655 | 655 | 639 | 641 | 2,371,000 | 641 |
| 1993-11-08 | 651 | 656 | 642 | 651 | 1,925,000 | 651 |
| 1993-11-05 | 661 | 661 | 640 | 653 | 6,010,000 | 653 |
| 1993-11-04 | 669 | 671 | 664 | 664 | 2,314,000 | 664 |
| 1993-11-02 | 661 | 671 | 661 | 670 | 2,204,000 | 670 |
| 1993-11-01 | 668 | 670 | 661 | 661 | 1,146,000 | 661 |
| 1993-10-29 | 665 | 675 | 660 | 675 | 2,900,000 | 675 |
| 1993-10-28 | 678 | 678 | 642 | 645 | 2,451,000 | 645 |
| 1993-10-27 | 680 | 681 | 671 | 677 | 2,824,000 | 677 |
| 1993-10-26 | 682 | 691 | 681 | 683 | 3,014,000 | 683 |
| 1993-10-25 | 689 | 693 | 688 | 691 | 4,249,000 | 691 |
| 1993-10-22 | 679 | 685 | 676 | 685 | 4,845,000 | 685 |
| 1993-10-21 | 684 | 686 | 679 | 684 | 2,455,000 | 684 |
| 1993-10-20 | 673 | 681 | 673 | 679 | 2,362,000 | 679 |
| 1993-10-19 | 682 | 683 | 675 | 675 | 1,793,000 | 675 |
| 1993-10-18 | 683 | 689 | 682 | 682 | 1,504,000 | 682 |
| 1993-10-15 | 680 | 687 | 678 | 683 | 3,428,000 | 683 |
| 1993-10-14 | 680 | 686 | 673 | 682 | 2,789,000 | 682 |
| 1993-10-13 | 690 | 693 | 682 | 682 | 2,225,000 | 682 |
| 1993-10-12 | 691 | 696 | 690 | 693 | 5,968,000 | 693 |
| 1993-10-08 | 676 | 690 | 676 | 689 | 4,717,000 | 689 |
| 1993-10-07 | 675 | 684 | 672 | 672 | 4,672,000 | 672 |
| 1993-10-06 | 649 | 669 | 648 | 668 | 4,439,000 | 668 |
| 1993-10-05 | 648 | 653 | 645 | 645 | 2,546,000 | 645 |
| 1993-10-04 | 643 | 651 | 642 | 645 | 2,094,000 | 645 |
| 1993-10-01 | 639 | 659 | 639 | 653 | 2,820,000 | 653 |
| 1993-09-30 | 641 | 645 | 636 | 644 | 2,872,000 | 644 |
| 1993-09-29 | 655 | 655 | 641 | 645 | 2,249,000 | 645 |
| 1993-09-28 | 670 | 670 | 655 | 657 | 2,259,000 | 657 |
| 1993-09-27 | 675 | 679 | 665 | 670 | 1,680,000 | 670 |
| 1993-09-24 | 671 | 679 | 671 | 679 | 2,058,000 | 679 |
| 1993-09-22 | 670 | 680 | 670 | 680 | 4,217,000 | 680 |
| 1993-09-21 | 685 | 691 | 682 | 688 | 4,422,000 | 688 |
| 1993-09-20 | 685 | 686 | 676 | 676 | 2,493,000 | 676 |
| 1993-09-17 | 687 | 687 | 679 | 685 | 2,607,000 | 685 |
| 1993-09-16 | 688 | 689 | 684 | 687 | 2,868,000 | 687 |
| 1993-09-14 | 697 | 697 | 687 | 687 | 1,719,000 | 687 |
| 1993-09-13 | 687 | 698 | 681 | 697 | 3,210,000 | 697 |
| 1993-09-10 | 675 | 683 | 675 | 679 | 3,420,000 | 679 |
| 1993-09-09 | 670 | 675 | 667 | 675 | 2,503,000 | 675 |
| 1993-09-08 | 681 | 684 | 669 | 671 | 1,781,000 | 671 |
| 1993-09-07 | 686 | 689 | 683 | 689 | 2,124,000 | 689 |
| 1993-09-06 | 688 | 690 | 682 | 683 | 1,156,000 | 683 |
| 1993-09-03 | 680 | 695 | 680 | 683 | 3,835,000 | 683 |
| 1993-09-02 | 688 | 691 | 686 | 690 | 1,546,000 | 690 |
| 1993-09-01 | 690 | 691 | 682 | 688 | 2,157,000 | 688 |
| 1993-08-31 | 680 | 694 | 680 | 693 | 2,563,000 | 693 |
| 1993-08-30 | 680 | 690 | 672 | 680 | 1,057,000 | 680 |
| 1993-08-27 | 679 | 685 | 676 | 679 | 1,998,000 | 679 |
| 1993-08-26 | 667 | 679 | 666 | 679 | 1,662,000 | 679 |
| 1993-08-25 | 675 | 675 | 666 | 667 | 1,547,000 | 667 |
| 1993-08-24 | 675 | 678 | 670 | 670 | 778,000 | 670 |
| 1993-08-23 | 680 | 680 | 673 | 678 | 1,027,000 | 678 |
| 1993-08-20 | 688 | 688 | 677 | 677 | 2,216,000 | 677 |
| 1993-08-19 | 689 | 692 | 672 | 679 | 1,851,000 | 679 |
| 1993-08-18 | 700 | 701 | 680 | 687 | 2,147,000 | 687 |
| 1993-08-17 | 712 | 714 | 692 | 700 | 2,766,000 | 700 |
| 1993-08-16 | 710 | 712 | 703 | 711 | 1,683,000 | 711 |
| 1993-08-13 | 710 | 714 | 708 | 713 | 6,071,000 | 713 |
| 1993-08-12 | 709 | 713 | 698 | 709 | 5,728,000 | 709 |
| 1993-08-11 | 680 | 700 | 679 | 700 | 4,137,000 | 700 |
| 1993-08-10 | 670 | 685 | 669 | 683 | 3,914,000 | 683 |
| 1993-08-09 | 664 | 669 | 661 | 668 | 1,487,000 | 668 |
| 1993-08-06 | 663 | 670 | 661 | 666 | 1,115,000 | 666 |
| 1993-08-05 | 670 | 672 | 668 | 672 | 1,766,000 | 672 |
| 1993-08-04 | 660 | 672 | 660 | 668 | 968,000 | 668 |
| 1993-08-03 | 668 | 672 | 660 | 660 | 1,675,000 | 660 |
| 1993-08-02 | 650 | 660 | 650 | 660 | 2,038,000 | 660 |
| 1993-07-30 | 660 | 664 | 653 | 660 | 2,016,000 | 660 |
| 1993-07-29 | 645 | 662 | 645 | 662 | 2,657,000 | 662 |
| 1993-07-28 | 652 | 653 | 644 | 644 | 1,348,000 | 644 |
| 1993-07-27 | 650 | 654 | 648 | 652 | 2,045,000 | 652 |
| 1993-07-26 | 657 | 657 | 647 | 647 | 1,752,000 | 647 |
| 1993-07-23 | 650 | 652 | 648 | 648 | 1,349,000 | 648 |
| 1993-07-22 | 649 | 656 | 645 | 656 | 2,495,000 | 656 |
| 1993-07-21 | 652 | 657 | 650 | 656 | 2,555,000 | 656 |
| 1993-07-20 | 662 | 663 | 656 | 658 | 1,040,000 | 658 |
| 1993-07-19 | 672 | 672 | 661 | 669 | 1,913,000 | 669 |
| 1993-07-16 | 670 | 675 | 667 | 671 | 2,912,000 | 671 |
| 1993-07-15 | 673 | 676 | 668 | 670 | 3,055,000 | 670 |
| 1993-07-14 | 666 | 675 | 663 | 663 | 3,013,000 | 663 |
| 1993-07-13 | 655 | 675 | 655 | 675 | 2,465,000 | 675 |
| 1993-07-12 | 659 | 662 | 654 | 654 | 1,822,000 | 654 |
| 1993-07-09 | 650 | 661 | 650 | 658 | 2,566,000 | 658 |
| 1993-07-08 | 645 | 649 | 642 | 648 | 1,569,000 | 648 |
| 1993-07-07 | 642 | 649 | 641 | 645 | 1,960,000 | 645 |
| 1993-07-06 | 642 | 645 | 638 | 642 | 1,484,000 | 642 |
| 1993-07-05 | 646 | 646 | 636 | 636 | 795,000 | 636 |
| 1993-07-02 | 651 | 653 | 641 | 643 | 1,182,000 | 643 |
| 1993-07-01 | 651 | 656 | 649 | 651 | 1,700,000 | 651 |
| 1993-06-30 | 650 | 651 | 644 | 651 | 2,481,000 | 651 |
| 1993-06-29 | 652 | 654 | 648 | 650 | 1,873,000 | 650 |
| 1993-06-28 | 648 | 657 | 648 | 657 | 1,860,000 | 657 |
| 1993-06-25 | 656 | 658 | 646 | 650 | 1,923,000 | 650 |
| 1993-06-24 | 645 | 653 | 645 | 650 | 2,239,000 | 650 |
| 1993-06-23 | 647 | 653 | 643 | 648 | 3,123,000 | 648 |
| 1993-06-22 | 630 | 654 | 628 | 648 | 3,818,000 | 648 |
| 1993-06-21 | 659 | 660 | 620 | 628 | 4,545,000 | 628 |
| 1993-06-18 | 671 | 675 | 665 | 665 | 3,363,000 | 665 |
| 1993-06-17 | 678 | 679 | 664 | 670 | 3,606,000 | 670 |
| 1993-06-16 | 690 | 690 | 676 | 681 | 3,580,000 | 681 |
| 1993-06-15 | 698 | 703 | 693 | 693 | 2,789,000 | 693 |
| 1993-06-14 | 705 | 708 | 700 | 705 | 1,948,000 | 705 |
| 1993-06-11 | 710 | 713 | 703 | 706 | 5,486,000 | 706 |
| 1993-06-10 | 705 | 707 | 701 | 703 | 2,478,000 | 703 |
| 1993-06-08 | 713 | 716 | 706 | 708 | 2,563,000 | 708 |
| 1993-06-07 | 715 | 728 | 713 | 715 | 3,450,000 | 715 |
| 1993-06-04 | 721 | 733 | 712 | 717 | 5,238,000 | 717 |
| 1993-06-03 | 718 | 730 | 715 | 727 | 8,021,000 | 727 |
| 1993-06-02 | 708 | 718 | 707 | 716 | 2,447,000 | 716 |
| 1993-06-01 | 709 | 716 | 707 | 712 | 1,784,000 | 712 |
| 1993-05-31 | 719 | 719 | 710 | 713 | 2,652,000 | 713 |
| 1993-05-28 | 717 | 724 | 717 | 717 | 3,684,000 | 717 |
| 1993-05-27 | 729 | 730 | 715 | 715 | 7,633,000 | 715 |
| 1993-05-26 | 722 | 730 | 715 | 730 | 5,826,000 | 730 |
| 1993-05-25 | 729 | 734 | 719 | 721 | 5,428,000 | 721 |
| 1993-05-24 | 735 | 741 | 729 | 735 | 11,083,000 | 735 |
| 1993-05-21 | 708 | 734 | 706 | 734 | 12,026,000 | 734 |
| 1993-05-20 | 708 | 711 | 696 | 706 | 7,227,000 | 706 |
| 1993-05-19 | 704 | 710 | 695 | 706 | 5,114,000 | 706 |
| 1993-05-18 | 710 | 713 | 701 | 706 | 4,584,000 | 706 |
| 1993-05-17 | 706 | 713 | 703 | 709 | 3,479,000 | 709 |
| 1993-05-14 | 704 | 710 | 700 | 706 | 4,527,000 | 706 |
| 1993-05-13 | 704 | 715 | 700 | 703 | 7,747,000 | 703 |
| 1993-05-12 | 717 | 720 | 698 | 710 | 9,744,000 | 710 |
| 1993-05-11 | 746 | 748 | 725 | 725 | 11,301,000 | 725 |
| 1993-05-10 | 733 | 749 | 727 | 744 | 19,800,000 | 744 |
| 1993-05-07 | 717 | 734 | 716 | 734 | 18,782,000 | 734 |
| 1993-05-06 | 709 | 725 | 708 | 717 | 18,298,000 | 717 |
| 1993-04-30 | 690 | 709 | 686 | 709 | 14,199,000 | 709 |
| 1993-04-28 | 696 | 697 | 686 | 688 | 13,866,000 | 688 |
| 1993-04-27 | 657 | 676 | 650 | 676 | 11,146,000 | 676 |
| 1993-04-26 | 655 | 657 | 647 | 654 | 3,217,000 | 654 |
| 1993-04-23 | 654 | 655 | 645 | 648 | 2,706,000 | 648 |
| 1993-04-22 | 657 | 666 | 647 | 650 | 7,563,000 | 650 |
| 1993-04-21 | 658 | 658 | 641 | 647 | 2,654,000 | 647 |
| 1993-04-20 | 658 | 669 | 653 | 655 | 4,284,000 | 655 |
| 1993-04-19 | 648 | 658 | 643 | 658 | 2,525,000 | 658 |
| 1993-04-16 | 665 | 670 | 650 | 655 | 3,331,000 | 655 |
| 1993-04-15 | 665 | 675 | 661 | 674 | 3,562,000 | 674 |
| 1993-04-14 | 681 | 683 | 666 | 678 | 4,657,000 | 678 |
| 1993-04-13 | 656 | 683 | 656 | 682 | 8,500,000 | 682 |
| 1993-04-12 | 660 | 662 | 641 | 655 | 1,605,000 | 655 |
| 1993-04-09 | 659 | 670 | 654 | 658 | 5,750,000 | 658 |
| 1993-04-08 | 669 | 675 | 657 | 665 | 4,594,000 | 665 |
| 1993-04-07 | 667 | 685 | 665 | 670 | 11,311,000 | 670 |
| 1993-04-06 | 671 | 685 | 664 | 667 | 9,214,000 | 667 |
| 1993-04-05 | 665 | 699 | 652 | 688 | 25,077,000 | 688 |
| 1993-04-02 | 647 | 663 | 640 | 659 | 26,960,000 | 659 |
| 1993-04-01 | 601 | 631 | 596 | 630 | 7,007,000 | 630 |
| 1993-03-31 | 620 | 628 | 600 | 601 | 6,374,000 | 601 |
| 1993-03-30 | 636 | 636 | 621 | 627 | 8,609,000 | 627 |
| 1993-03-29 | 610 | 635 | 606 | 634 | 12,765,000 | 634 |
| 1993-03-26 | 575 | 605 | 570 | 600 | 17,563,000 | 600 |
| 1993-03-25 | 553 | 565 | 553 | 564 | 3,818,000 | 564 |
| 1993-03-24 | 555 | 560 | 550 | 550 | 3,024,000 | 550 |
| 1993-03-23 | 545 | 567 | 543 | 558 | 9,096,000 | 558 |
| 1993-03-22 | 541 | 551 | 541 | 548 | 5,792,000 | 548 |
| 1993-03-19 | 550 | 560 | 535 | 537 | 9,821,000 | 537 |
| 1993-03-18 | 534 | 553 | 530 | 542 | 4,357,000 | 542 |
| 1993-03-17 | 520 | 529 | 519 | 524 | 2,075,000 | 524 |
| 1993-03-16 | 531 | 534 | 516 | 516 | 1,694,000 | 516 |
| 1993-03-15 | 539 | 539 | 526 | 530 | 1,195,000 | 530 |
| 1993-03-12 | 535 | 542 | 533 | 542 | 4,835,000 | 542 |
| 1993-03-11 | 535 | 538 | 530 | 538 | 3,231,000 | 538 |
| 1993-03-10 | 530 | 535 | 525 | 535 | 4,730,000 | 535 |
| 1993-03-09 | 523 | 531 | 520 | 523 | 7,471,000 | 523 |
| 1993-03-08 | 490 | 514 | 490 | 513 | 4,170,000 | 513 |
| 1993-03-05 | 492 | 494 | 490 | 490 | 2,233,000 | 490 |
| 1993-03-04 | 496 | 498 | 492 | 493 | 1,744,000 | 493 |
| 1993-03-03 | 500 | 502 | 496 | 496 | 1,763,000 | 496 |
| 1993-03-02 | 496 | 502 | 496 | 502 | 1,270,000 | 502 |
| 1993-03-01 | 503 | 505 | 500 | 503 | 1,408,000 | 503 |
| 1993-02-26 | 498 | 508 | 498 | 505 | 2,505,000 | 505 |
| 1993-02-25 | 500 | 502 | 498 | 500 | 1,419,000 | 500 |
| 1993-02-24 | 500 | 504 | 499 | 499 | 2,061,000 | 499 |
| 1993-02-23 | 503 | 506 | 502 | 505 | 1,189,000 | 505 |
| 1993-02-22 | 510 | 511 | 506 | 507 | 1,615,000 | 507 |
| 1993-02-19 | 506 | 509 | 505 | 506 | 1,804,000 | 506 |
| 1993-02-18 | 504 | 512 | 503 | 507 | 1,479,000 | 507 |
| 1993-02-17 | 501 | 507 | 501 | 506 | 1,036,000 | 506 |
| 1993-02-16 | 510 | 512 | 507 | 508 | 1,221,000 | 508 |
| 1993-02-15 | 505 | 513 | 503 | 509 | 1,816,000 | 509 |
| 1993-02-12 | 510 | 510 | 501 | 501 | 2,034,000 | 501 |
| 1993-02-10 | 519 | 519 | 513 | 515 | 1,462,000 | 515 |
| 1993-02-09 | 520 | 520 | 514 | 520 | 1,058,000 | 520 |
| 1993-02-08 | 520 | 523 | 518 | 520 | 1,294,000 | 520 |
| 1993-02-05 | 516 | 522 | 512 | 514 | 2,052,000 | 514 |
| 1993-02-04 | 526 | 527 | 508 | 516 | 2,230,000 | 516 |
| 1993-02-03 | 526 | 528 | 522 | 524 | 1,850,000 | 524 |
| 1993-02-02 | 528 | 529 | 525 | 526 | 1,033,000 | 526 |
| 1993-02-01 | 528 | 531 | 525 | 527 | 2,557,000 | 527 |
| 1993-01-29 | 528 | 528 | 522 | 528 | 2,362,000 | 528 |
| 1993-01-28 | 508 | 529 | 508 | 528 | 2,612,000 | 528 |
| 1993-01-27 | 501 | 512 | 500 | 508 | 2,772,000 | 508 |
| 1993-01-26 | 501 | 502 | 497 | 500 | 1,977,000 | 500 |
| 1993-01-25 | 508 | 508 | 501 | 502 | 1,642,000 | 502 |
| 1993-01-22 | 511 | 511 | 506 | 510 | 1,891,000 | 510 |
| 1993-01-21 | 513 | 514 | 510 | 512 | 1,856,000 | 512 |
| 1993-01-20 | 516 | 519 | 512 | 512 | 981,000 | 512 |
| 1993-01-19 | 515 | 520 | 514 | 517 | 1,840,000 | 517 |
| 1993-01-18 | 514 | 516 | 512 | 515 | 1,098,000 | 515 |
| 1993-01-14 | 512 | 519 | 510 | 514 | 1,544,000 | 514 |
| 1993-01-13 | 528 | 528 | 516 | 517 | 2,455,000 | 517 |
| 1993-01-12 | 526 | 529 | 525 | 527 | 1,726,000 | 527 |
| 1993-01-11 | 529 | 530 | 523 | 527 | 1,409,000 | 527 |
| 1993-01-08 | 525 | 530 | 525 | 529 | 1,587,000 | 529 |
| 1993-01-07 | 530 | 534 | 526 | 531 | 2,164,000 | 531 |
| 1993-01-06 | 532 | 533 | 526 | 530 | 1,530,000 | 530 |
| 1993-01-05 | 521 | 532 | 521 | 532 | 970,000 | 532 |
| 1993-01-04 | 531 | 531 | 525 | 529 | 670,000 | 529 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
