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
