7011 三菱重工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	759	762	755	760	1,333,000	760
1994-12-29	750	758	749	757	2,560,000	757
1994-12-28	753	756	750	750	3,753,000	750
1994-12-27	754	754	750	753	1,989,000	753
1994-12-26	749	754	748	754	5,056,000	754
1994-12-22	738	743	733	743	2,582,000	743
1994-12-21	735	738	732	732	3,327,000	732
1994-12-20	728	734	727	734	2,171,000	734
1994-12-19	732	737	728	728	3,848,000	728
1994-12-16	725	730	724	728	3,768,000	728
1994-12-15	718	727	718	723	2,896,000	723
1994-12-14	709	715	708	714	3,112,000	714
1994-12-13	713	716	707	715	3,229,000	715
1994-12-12	718	720	710	712	2,145,000	712
1994-12-09	726	729	716	716	5,692,000	716
1994-12-08	730	731	726	726	3,968,000	726
1994-12-07	745	748	736	737	2,243,000	737
1994-12-06	749	753	745	750	3,346,000	750
1994-12-05	750	750	744	749	1,979,000	749
1994-12-02	741	743	736	738	2,736,000	738
1994-12-01	732	740	732	738	2,775,000	738
1994-11-30	730	742	730	734	3,747,000	734
1994-11-29	723	729	722	729	1,917,000	729
1994-11-28	727	728	721	726	3,731,000	726
1994-11-25	730	732	725	725	3,413,000	725
1994-11-24	729	730	724	727	6,325,000	727
1994-11-22	740	743	735	739	4,740,000	739
1994-11-21	750	750	745	745	1,684,000	745
1994-11-18	748	751	745	750	5,279,000	750
1994-11-17	744	752	741	748	3,247,000	748
1994-11-16	752	754	746	749	2,461,000	749
1994-11-15	748	753	745	749	3,220,000	749
1994-11-14	738	743	735	740	2,305,000	740
1994-11-11	745	748	739	742	5,122,000	742
1994-11-10	752	753	740	745	8,028,000	745
1994-11-09	762	765	745	752	6,663,000	752
1994-11-08	772	772	765	770	2,897,000	770
1994-11-07	780	780	770	771	1,168,000	771
1994-11-04	785	785	778	778	2,532,000	778
1994-11-02	783	785	775	778	1,690,000	778
1994-11-01	785	787	781	786	3,362,000	786
1994-10-31	785	790	781	789	4,764,000	789
1994-10-28	775	780	769	775	4,763,000	775
1994-10-27	768	776	766	773	1,775,000	773
1994-10-26	766	770	766	770	1,500,000	770
1994-10-25	765	769	765	766	2,890,000	766
1994-10-24	777	777	762	764	2,287,000	764
1994-10-21	785	785	772	777	2,182,000	777
1994-10-20	780	783	776	781	2,586,000	781
1994-10-19	788	788	781	786	1,296,000	786
1994-10-18	790	792	785	788	1,810,000	788
1994-10-17	794	797	786	788	2,112,000	788
1994-10-14	794	801	791	794	6,721,000	794
1994-10-13	792	799	792	794	6,785,000	794
1994-10-12	783	796	783	791	4,960,000	791
1994-10-11	785	786	781	785	2,547,000	785
1994-10-07	778	782	775	780	1,817,000	780
1994-10-06	778	782	776	780	2,691,000	780
1994-10-05	767	780	764	780	1,955,000	780
1994-10-04	779	783	767	770	1,894,000	770
1994-10-03	777	779	771	779	1,779,000	779
1994-09-30	771	787	770	770	2,774,000	770
1994-09-29	761	773	758	772	2,641,000	772
1994-09-28	754	760	754	757	3,882,000	757
1994-09-27	757	758	747	752	2,620,000	752
1994-09-26	760	764	758	758	3,192,000	758
1994-09-22	768	768	761	765	2,632,000	765
1994-09-21	759	766	754	766	5,342,000	766
1994-09-20	756	760	754	760	6,572,000	760
1994-09-19	749	752	745	749	4,860,000	749
1994-09-16	743	748	743	743	6,024,000	743
1994-09-14	766	767	753	753	3,901,000	753
1994-09-13	767	770	761	769	3,387,000	769
1994-09-12	769	772	766	769	1,795,000	769
1994-09-09	780	781	766	766	7,402,000	766
1994-09-08	782	785	776	776	4,471,000	776
1994-09-07	786	789	779	780	6,542,000	780
1994-09-06	786	791	785	786	979,000	786
1994-09-05	795	798	785	790	2,099,000	790
1994-09-02	784	797	783	797	4,455,000	797
1994-09-01	784	788	780	781	2,486,000	781
1994-08-31	779	785	777	785	2,044,000	785
1994-08-30	781	782	778	779	2,242,000	779
1994-08-29	780	784	780	783	2,058,000	783
1994-08-26	780	784	778	780	3,229,000	780
1994-08-25	788	789	777	778	4,516,000	778
1994-08-24	786	790	780	785	6,392,000	785
1994-08-23	786	792	784	786	2,954,000	786
1994-08-22	792	795	784	784	5,380,000	784
1994-08-19	804	807	796	799	4,380,000	799
1994-08-18	811	816	810	814	4,205,000	814
1994-08-17	810	816	802	811	6,336,000	811
1994-08-16	803	807	802	802	1,806,000	802
1994-08-15	802	804	800	800	2,172,000	800
1994-08-12	803	809	801	806	2,752,000	806
1994-08-11	805	807	801	803	2,855,000	803
1994-08-10	798	810	792	810	5,252,000	810
1994-08-09	812	815	802	806	3,500,000	806
1994-08-08	807	810	802	810	1,488,000	810
1994-08-05	811	814	806	810	2,882,000	810
1994-08-04	804	812	802	812	4,722,000	812
1994-08-03	805	813	800	804	5,709,000	804
1994-08-02	797	809	796	809	7,582,000	809
1994-08-01	787	797	785	791	5,813,000	791
1994-07-29	775	782	770	777	4,590,000	777
1994-07-28	767	772	759	770	3,442,000	770
1994-07-27	772	772	763	766	3,494,000	766
1994-07-26	768	774	768	769	2,424,000	769
1994-07-25	774	778	768	768	4,651,000	768
1994-07-22	790	792	780	784	3,784,000	784
1994-07-21	796	797	790	793	2,370,000	793
1994-07-20	808	808	795	796	5,813,000	796
1994-07-19	806	811	803	804	3,841,000	804
1994-07-18	806	808	803	808	11,676,000	808
1994-07-15	815	816	808	814	5,738,000	814
1994-07-14	806	812	803	809	5,639,000	809
1994-07-13	794	803	792	800	4,837,000	800
1994-07-12	786	793	783	789	4,207,000	789
1994-07-11	795	799	788	788	4,110,000	788
1994-07-08	811	813	793	800	5,619,000	800
1994-07-07	823	824	808	810	7,538,000	810
1994-07-06	815	829	814	817	21,246,000	817
1994-07-05	804	820	804	811	10,809,000	811
1994-07-04	803	810	801	804	8,055,000	804
1994-07-01	789	803	784	800	8,036,000	800
1994-06-30	780	796	775	789	6,381,000	789
1994-06-29	790	790	783	787	3,999,000	787
1994-06-28	790	796	789	790	7,052,000	790
1994-06-27	780	787	773	787	4,247,000	787
1994-06-24	787	797	785	795	6,244,000	795
1994-06-23	784	793	779	792	7,330,000	792
1994-06-22	761	781	753	774	10,880,000	774
1994-06-21	775	777	768	771	7,559,000	771
1994-06-20	800	800	781	782	5,092,000	782
1994-06-17	807	807	797	798	9,629,000	798
1994-06-16	794	803	790	797	9,606,000	797
1994-06-15	812	816	795	798	12,150,000	798
1994-06-14	818	823	810	812	9,849,000	812
1994-06-13	811	828	810	828	10,871,000	828
1994-06-10	823	833	818	820	30,111,000	820
1994-06-09	797	820	795	819	40,558,000	819
1994-06-08	771	793	771	787	18,581,000	787
1994-06-07	763	772	763	772	5,620,000	772
1994-06-06	771	771	763	763	5,016,000	763
1994-06-03	772	772	763	766	6,978,000	766
1994-06-02	768	783	765	772	18,744,000	772
1994-06-01	765	767	756	767	9,393,000	767
1994-05-31	764	771	763	767	10,599,000	767
1994-05-30	754	770	752	768	19,372,000	768
1994-05-27	735	750	731	749	13,851,000	749
1994-05-26	727	738	725	738	19,977,000	738
1994-05-25	720	723	717	723	10,889,000	723
1994-05-24	710	719	709	715	7,024,000	715
1994-05-23	709	715	705	714	7,472,000	714
1994-05-20	699	708	695	708	5,053,000	708
1994-05-19	694	698	687	694	2,361,000	694
1994-05-18	695	696	690	694	2,515,000	694
1994-05-17	685	694	685	690	2,227,000	690
1994-05-16	699	702	688	692	2,946,000	692
1994-05-13	697	701	695	697	3,670,000	697
1994-05-12	698	699	694	698	1,866,000	698
1994-05-11	696	700	694	698	2,247,000	698
1994-05-10	680	691	677	690	1,509,000	690
1994-05-09	680	684	674	683	973,000	683
1994-05-06	680	689	680	684	963,000	684
1994-05-02	675	679	671	674	929,000	674
1994-04-28	685	690	675	675	1,568,000	675
1994-04-27	684	697	681	695	2,309,000	695
1994-04-26	681	685	678	678	1,978,000	678
1994-04-25	685	693	677	685	1,151,000	685
1994-04-22	700	702	690	695	3,576,000	695
1994-04-21	699	699	695	696	1,935,000	696
1994-04-20	702	704	694	695	4,334,000	695
1994-04-19	689	697	686	692	5,351,000	692
1994-04-18	685	700	683	691	4,723,000	691
1994-04-15	678	684	676	680	3,959,000	680
1994-04-14	680	684	674	676	2,470,000	676
1994-04-13	679	687	675	678	1,952,000	678
1994-04-12	687	687	672	679	1,576,000	679
1994-04-11	679	687	677	685	699,000	685
1994-04-08	679	681	665	680	2,176,000	680
1994-04-07	675	681	671	680	1,737,000	680
1994-04-06	670	672	666	667	2,464,000	667
1994-04-05	660	665	655	663	2,748,000	663
1994-04-04	650	658	645	655	1,698,000	655
1994-04-01	656	661	651	651	2,402,000	651
1994-03-31	679	679	651	651	2,464,000	651
1994-03-30	675	680	665	674	2,316,000	674
1994-03-29	685	693	670	689	1,414,000	689
1994-03-28	663	689	662	686	1,477,000	686
1994-03-25	660	680	660	670	2,307,000	670
1994-03-24	672	677	670	670	2,116,000	670
1994-03-23	681	681	670	672	2,592,000	672
1994-03-22	699	699	676	676	3,345,000	676
1994-03-18	705	708	693	695	4,151,000	695
1994-03-17	706	706	698	705	3,095,000	705
1994-03-16	704	710	704	705	3,660,000	705
1994-03-15	710	711	701	704	3,316,000	704
1994-03-14	710	714	707	710	5,659,000	710
1994-03-11	707	710	705	709	6,840,000	709
1994-03-10	698	708	692	708	3,144,000	708
1994-03-09	698	698	685	694	2,658,000	694
1994-03-08	698	702	690	698	2,291,000	698
1994-03-07	706	707	690	699	2,539,000	699
1994-03-04	708	710	705	707	6,535,000	707
1994-03-03	704	704	699	704	3,372,000	704
1994-03-02	711	712	701	701	4,691,000	701
1994-03-01	711	715	708	715	9,220,000	715
1994-02-28	704	710	703	707	4,194,000	707
1994-02-25	689	700	684	700	5,899,000	700
1994-02-24	680	701	680	695	6,483,000	695
1994-02-23	674	680	671	679	2,593,000	679
1994-02-22	674	674	666	668	2,643,000	668
1994-02-21	670	673	661	670	1,775,000	670
1994-02-18	671	674	666	674	2,210,000	674
1994-02-17	663	665	657	665	1,650,000	665
1994-02-16	681	681	668	673	3,129,000	673
1994-02-15	670	689	665	680	3,175,000	680
1994-02-14	691	699	685	696	3,573,000	696
1994-02-10	696	701	690	701	1,723,000	701
1994-02-09	710	710	695	701	4,950,000	701
1994-02-08	708	719	705	705	6,238,000	705
1994-02-07	704	705	694	703	3,890,000	703
1994-02-04	700	711	700	709	5,749,000	709
1994-02-03	715	721	699	704	7,910,000	704
1994-02-02	700	710	696	709	6,170,000	709
1994-02-01	715	716	706	714	10,302,000	714
1994-01-31	700	714	696	711	12,161,000	711
1994-01-28	665	677	665	666	2,354,000	666
1994-01-27	685	688	670	670	4,470,000	670
1994-01-26	670	685	667	685	7,302,000	685
1994-01-25	650	665	645	664	2,082,000	664
1994-01-24	636	648	632	643	2,855,000	643
1994-01-21	661	670	661	670	4,629,000	670
1994-01-20	667	670	657	665	3,992,000	665
1994-01-19	652	668	651	665	3,848,000	665
1994-01-18	668	668	656	656	2,294,000	656
1994-01-17	662	672	660	668	2,181,000	668
1994-01-14	672	675	655	672	5,070,000	672
1994-01-13	676	680	666	670	8,076,000	670
1994-01-12	666	673	663	673	4,115,000	673
1994-01-11	674	676	667	670	5,344,000	670
1994-01-10	643	664	641	664	9,713,000	664
1994-01-07	627	637	626	635	3,516,000	635
1994-01-06	632	638	624	627	3,212,000	627
1994-01-05	615	623	612	622	2,335,000	622
1994-01-04	608	615	603	615	816,000	615

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