7011 三菱重工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 820 | 825 | 816 | 823 | 1,477,000 | 823 |
| 1995-12-28 | 834 | 834 | 824 | 824 | 2,871,000 | 824 |
| 1995-12-27 | 827 | 834 | 821 | 833 | 3,776,000 | 833 |
| 1995-12-26 | 823 | 825 | 815 | 825 | 1,350,000 | 825 |
| 1995-12-25 | 827 | 827 | 820 | 823 | 2,243,000 | 823 |
| 1995-12-22 | 824 | 830 | 820 | 825 | 8,074,000 | 825 |
| 1995-12-21 | 816 | 829 | 816 | 825 | 5,151,000 | 825 |
| 1995-12-20 | 819 | 823 | 815 | 818 | 7,299,000 | 818 |
| 1995-12-19 | 811 | 815 | 806 | 813 | 4,728,000 | 813 |
| 1995-12-18 | 818 | 826 | 817 | 825 | 4,879,000 | 825 |
| 1995-12-15 | 817 | 825 | 811 | 825 | 5,961,000 | 825 |
| 1995-12-14 | 818 | 825 | 814 | 817 | 4,580,000 | 817 |
| 1995-12-13 | 836 | 836 | 815 | 819 | 5,804,000 | 819 |
| 1995-12-12 | 835 | 839 | 827 | 831 | 4,651,000 | 831 |
| 1995-12-11 | 845 | 846 | 833 | 836 | 6,193,000 | 836 |
| 1995-12-08 | 850 | 857 | 841 | 847 | 26,526,000 | 847 |
| 1995-12-07 | 830 | 854 | 827 | 853 | 32,329,000 | 853 |
| 1995-12-06 | 815 | 827 | 815 | 825 | 5,375,000 | 825 |
| 1995-12-05 | 820 | 822 | 813 | 820 | 4,440,000 | 820 |
| 1995-12-04 | 823 | 826 | 817 | 817 | 5,651,000 | 817 |
| 1995-12-01 | 819 | 823 | 815 | 823 | 6,642,000 | 823 |
| 1995-11-30 | 815 | 817 | 811 | 811 | 3,485,000 | 811 |
| 1995-11-29 | 813 | 817 | 809 | 810 | 4,242,000 | 810 |
| 1995-11-28 | 811 | 818 | 808 | 815 | 7,020,000 | 815 |
| 1995-11-27 | 806 | 815 | 806 | 812 | 3,804,000 | 812 |
| 1995-11-24 | 808 | 813 | 803 | 811 | 4,276,000 | 811 |
| 1995-11-22 | 820 | 822 | 802 | 808 | 5,261,000 | 808 |
| 1995-11-21 | 816 | 825 | 813 | 820 | 19,727,000 | 820 |
| 1995-11-20 | 796 | 808 | 796 | 808 | 6,881,000 | 808 |
| 1995-11-17 | 798 | 800 | 791 | 797 | 2,401,000 | 797 |
| 1995-11-16 | 797 | 800 | 791 | 796 | 3,452,000 | 796 |
| 1995-11-15 | 797 | 799 | 788 | 799 | 3,697,000 | 799 |
| 1995-11-14 | 800 | 800 | 792 | 797 | 2,157,000 | 797 |
| 1995-11-13 | 796 | 802 | 795 | 796 | 1,969,000 | 796 |
| 1995-11-10 | 792 | 800 | 790 | 794 | 1,652,000 | 794 |
| 1995-11-09 | 794 | 803 | 794 | 802 | 3,568,000 | 802 |
| 1995-11-08 | 802 | 802 | 792 | 793 | 2,890,000 | 793 |
| 1995-11-07 | 804 | 810 | 801 | 805 | 5,423,000 | 805 |
| 1995-11-06 | 805 | 813 | 802 | 804 | 11,981,000 | 804 |
| 1995-11-02 | 799 | 805 | 796 | 805 | 9,685,000 | 805 |
| 1995-11-01 | 790 | 797 | 787 | 794 | 6,889,000 | 794 |
| 1995-10-31 | 779 | 790 | 778 | 789 | 3,796,000 | 789 |
| 1995-10-30 | 781 | 781 | 775 | 778 | 3,014,000 | 778 |
| 1995-10-27 | 774 | 788 | 771 | 778 | 6,000,000 | 778 |
| 1995-10-26 | 788 | 788 | 765 | 781 | 4,513,000 | 781 |
| 1995-10-25 | 787 | 789 | 781 | 783 | 3,651,000 | 783 |
| 1995-10-24 | 783 | 795 | 783 | 783 | 4,530,000 | 783 |
| 1995-10-23 | 788 | 795 | 783 | 786 | 3,349,000 | 786 |
| 1995-10-20 | 787 | 796 | 785 | 793 | 7,418,000 | 793 |
| 1995-10-19 | 777 | 784 | 774 | 782 | 5,185,000 | 782 |
| 1995-10-18 | 770 | 775 | 768 | 772 | 3,786,000 | 772 |
| 1995-10-17 | 771 | 777 | 768 | 770 | 3,704,000 | 770 |
| 1995-10-16 | 779 | 782 | 777 | 778 | 2,861,000 | 778 |
| 1995-10-13 | 773 | 782 | 768 | 775 | 4,507,000 | 775 |
| 1995-10-12 | 776 | 782 | 768 | 773 | 5,821,000 | 773 |
| 1995-10-11 | 786 | 791 | 773 | 776 | 4,765,000 | 776 |
| 1995-10-09 | 803 | 807 | 793 | 796 | 4,041,000 | 796 |
| 1995-10-06 | 797 | 811 | 797 | 805 | 21,632,000 | 805 |
| 1995-10-05 | 783 | 804 | 778 | 797 | 13,830,000 | 797 |
| 1995-10-04 | 776 | 796 | 766 | 784 | 12,307,000 | 784 |
| 1995-10-03 | 754 | 778 | 753 | 778 | 4,008,000 | 778 |
| 1995-10-02 | 761 | 761 | 751 | 751 | 1,762,000 | 751 |
| 1995-09-29 | 760 | 769 | 746 | 760 | 4,706,000 | 760 |
| 1995-09-28 | 763 | 770 | 756 | 757 | 3,721,000 | 757 |
| 1995-09-27 | 743 | 773 | 736 | 773 | 6,526,000 | 773 |
| 1995-09-26 | 725 | 740 | 723 | 738 | 2,256,000 | 738 |
| 1995-09-25 | 720 | 728 | 719 | 722 | 2,503,000 | 722 |
| 1995-09-22 | 720 | 730 | 715 | 721 | 4,209,000 | 721 |
| 1995-09-21 | 738 | 740 | 732 | 738 | 3,435,000 | 738 |
| 1995-09-20 | 771 | 773 | 736 | 748 | 6,292,000 | 748 |
| 1995-09-19 | 759 | 763 | 753 | 761 | 5,471,000 | 761 |
| 1995-09-18 | 790 | 798 | 767 | 769 | 9,408,000 | 769 |
| 1995-09-14 | 789 | 798 | 780 | 788 | 12,832,000 | 788 |
| 1995-09-13 | 771 | 788 | 760 | 786 | 6,826,000 | 786 |
| 1995-09-12 | 790 | 792 | 771 | 771 | 9,536,000 | 771 |
| 1995-09-11 | 747 | 791 | 747 | 782 | 20,999,000 | 782 |
| 1995-09-08 | 707 | 745 | 698 | 740 | 21,753,000 | 740 |
| 1995-09-07 | 695 | 696 | 685 | 694 | 2,227,000 | 694 |
| 1995-09-06 | 698 | 700 | 690 | 691 | 1,957,000 | 691 |
| 1995-09-05 | 693 | 698 | 685 | 696 | 2,477,000 | 696 |
| 1995-09-04 | 693 | 697 | 688 | 693 | 1,689,000 | 693 |
| 1995-09-01 | 691 | 698 | 690 | 697 | 2,010,000 | 697 |
| 1995-08-31 | 695 | 701 | 691 | 699 | 2,739,000 | 699 |
| 1995-08-30 | 705 | 707 | 695 | 695 | 4,415,000 | 695 |
| 1995-08-29 | 694 | 704 | 685 | 700 | 3,108,000 | 700 |
| 1995-08-28 | 693 | 695 | 686 | 695 | 859,000 | 695 |
| 1995-08-25 | 701 | 701 | 692 | 695 | 1,665,000 | 695 |
| 1995-08-24 | 700 | 702 | 694 | 701 | 1,835,000 | 701 |
| 1995-08-23 | 707 | 707 | 698 | 704 | 3,963,000 | 704 |
| 1995-08-22 | 695 | 705 | 694 | 700 | 3,246,000 | 700 |
| 1995-08-21 | 716 | 716 | 702 | 703 | 5,252,000 | 703 |
| 1995-08-18 | 702 | 706 | 693 | 706 | 6,273,000 | 706 |
| 1995-08-17 | 704 | 713 | 703 | 706 | 7,881,000 | 706 |
| 1995-08-16 | 710 | 721 | 704 | 704 | 15,909,000 | 704 |
| 1995-08-15 | 657 | 670 | 655 | 670 | 6,752,000 | 670 |
| 1995-08-14 | 655 | 658 | 652 | 655 | 3,145,000 | 655 |
| 1995-08-11 | 659 | 659 | 649 | 653 | 2,769,000 | 653 |
| 1995-08-10 | 660 | 663 | 650 | 659 | 3,462,000 | 659 |
| 1995-08-09 | 650 | 662 | 649 | 662 | 6,005,000 | 662 |
| 1995-08-08 | 647 | 651 | 641 | 649 | 3,380,000 | 649 |
| 1995-08-07 | 646 | 647 | 640 | 645 | 1,799,000 | 645 |
| 1995-08-04 | 645 | 645 | 637 | 645 | 2,500,000 | 645 |
| 1995-08-03 | 636 | 651 | 635 | 645 | 12,797,000 | 645 |
| 1995-08-02 | 612 | 625 | 611 | 616 | 5,078,000 | 616 |
| 1995-08-01 | 634 | 635 | 617 | 618 | 1,454,000 | 618 |
| 1995-07-31 | 626 | 637 | 624 | 637 | 7,971,000 | 637 |
| 1995-07-28 | 615 | 625 | 612 | 625 | 3,893,000 | 625 |
| 1995-07-27 | 607 | 611 | 604 | 610 | 2,861,000 | 610 |
| 1995-07-26 | 611 | 615 | 607 | 611 | 1,925,000 | 611 |
| 1995-07-25 | 614 | 618 | 609 | 611 | 2,129,000 | 611 |
| 1995-07-24 | 624 | 626 | 621 | 624 | 2,461,000 | 624 |
| 1995-07-21 | 624 | 624 | 619 | 624 | 4,107,000 | 624 |
| 1995-07-20 | 601 | 609 | 601 | 609 | 1,844,000 | 609 |
| 1995-07-19 | 611 | 614 | 605 | 613 | 2,689,000 | 613 |
| 1995-07-18 | 635 | 636 | 611 | 614 | 1,994,000 | 614 |
| 1995-07-17 | 634 | 638 | 631 | 635 | 2,056,000 | 635 |
| 1995-07-14 | 634 | 634 | 625 | 630 | 1,269,000 | 630 |
| 1995-07-13 | 630 | 640 | 630 | 635 | 2,280,000 | 635 |
| 1995-07-12 | 642 | 645 | 636 | 640 | 3,182,000 | 640 |
| 1995-07-11 | 641 | 645 | 630 | 645 | 5,075,000 | 645 |
| 1995-07-10 | 647 | 653 | 640 | 645 | 12,304,000 | 645 |
| 1995-07-07 | 597 | 650 | 591 | 617 | 9,147,000 | 617 |
| 1995-07-06 | 589 | 593 | 580 | 591 | 1,973,000 | 591 |
| 1995-07-05 | 590 | 594 | 586 | 588 | 1,776,000 | 588 |
| 1995-07-04 | 588 | 590 | 579 | 590 | 1,282,000 | 590 |
| 1995-07-03 | 585 | 585 | 571 | 585 | 1,305,000 | 585 |
| 1995-06-30 | 575 | 582 | 572 | 576 | 3,475,000 | 576 |
| 1995-06-29 | 578 | 578 | 557 | 565 | 2,896,000 | 565 |
| 1995-06-28 | 563 | 573 | 561 | 566 | 1,189,000 | 566 |
| 1995-06-27 | 582 | 585 | 570 | 581 | 2,206,000 | 581 |
| 1995-06-26 | 607 | 609 | 585 | 588 | 3,638,000 | 588 |
| 1995-06-23 | 588 | 597 | 588 | 591 | 2,576,000 | 591 |
| 1995-06-22 | 574 | 583 | 572 | 580 | 2,520,000 | 580 |
| 1995-06-21 | 566 | 575 | 566 | 573 | 2,276,000 | 573 |
| 1995-06-20 | 557 | 566 | 554 | 564 | 1,328,000 | 564 |
| 1995-06-19 | 550 | 554 | 550 | 554 | 917,000 | 554 |
| 1995-06-16 | 568 | 568 | 545 | 545 | 2,083,000 | 545 |
| 1995-06-15 | 542 | 559 | 537 | 559 | 3,668,000 | 559 |
| 1995-06-14 | 544 | 550 | 543 | 546 | 2,877,000 | 546 |
| 1995-06-13 | 555 | 555 | 540 | 541 | 2,891,000 | 541 |
| 1995-06-12 | 563 | 563 | 555 | 555 | 2,248,000 | 555 |
| 1995-06-09 | 557 | 565 | 555 | 564 | 5,451,000 | 564 |
| 1995-06-08 | 574 | 575 | 565 | 565 | 2,311,000 | 565 |
| 1995-06-07 | 581 | 584 | 576 | 580 | 1,485,000 | 580 |
| 1995-06-06 | 581 | 585 | 578 | 585 | 740,000 | 585 |
| 1995-06-05 | 591 | 593 | 585 | 589 | 902,000 | 589 |
| 1995-06-02 | 589 | 598 | 588 | 594 | 1,290,000 | 594 |
| 1995-06-01 | 581 | 588 | 577 | 587 | 1,218,000 | 587 |
| 1995-05-31 | 583 | 583 | 571 | 581 | 1,741,000 | 581 |
| 1995-05-30 | 580 | 585 | 579 | 583 | 568,000 | 583 |
| 1995-05-29 | 570 | 580 | 570 | 580 | 1,369,000 | 580 |
| 1995-05-26 | 583 | 590 | 581 | 590 | 1,495,000 | 590 |
| 1995-05-25 | 600 | 605 | 583 | 588 | 2,328,000 | 588 |
| 1995-05-24 | 587 | 603 | 585 | 600 | 2,189,000 | 600 |
| 1995-05-23 | 585 | 588 | 582 | 587 | 1,430,000 | 587 |
| 1995-05-22 | 594 | 594 | 583 | 585 | 2,109,000 | 585 |
| 1995-05-19 | 590 | 594 | 583 | 593 | 5,139,000 | 593 |
| 1995-05-18 | 602 | 602 | 593 | 599 | 2,223,000 | 599 |
| 1995-05-17 | 600 | 600 | 594 | 598 | 2,279,000 | 598 |
| 1995-05-16 | 602 | 602 | 595 | 597 | 1,580,000 | 597 |
| 1995-05-15 | 597 | 597 | 591 | 597 | 1,540,000 | 597 |
| 1995-05-12 | 595 | 601 | 592 | 594 | 2,821,000 | 594 |
| 1995-05-11 | 600 | 600 | 586 | 586 | 2,812,000 | 586 |
| 1995-05-10 | 598 | 601 | 596 | 598 | 2,230,000 | 598 |
| 1995-05-09 | 610 | 615 | 603 | 605 | 1,303,000 | 605 |
| 1995-05-08 | 610 | 615 | 605 | 605 | 2,844,000 | 605 |
| 1995-05-02 | 608 | 618 | 605 | 608 | 1,735,000 | 608 |
| 1995-05-01 | 608 | 610 | 605 | 606 | 954,000 | 606 |
| 1995-04-28 | 613 | 615 | 607 | 610 | 1,701,000 | 610 |
| 1995-04-27 | 625 | 625 | 615 | 620 | 1,484,000 | 620 |
| 1995-04-26 | 620 | 626 | 612 | 619 | 1,965,000 | 619 |
| 1995-04-25 | 628 | 629 | 622 | 623 | 1,962,000 | 623 |
| 1995-04-24 | 633 | 633 | 625 | 627 | 1,308,000 | 627 |
| 1995-04-21 | 628 | 633 | 626 | 633 | 6,811,000 | 633 |
| 1995-04-20 | 621 | 629 | 621 | 624 | 3,456,000 | 624 |
| 1995-04-19 | 618 | 625 | 616 | 621 | 2,346,000 | 621 |
| 1995-04-18 | 623 | 625 | 618 | 622 | 1,273,000 | 622 |
| 1995-04-17 | 611 | 626 | 606 | 626 | 1,460,000 | 626 |
| 1995-04-14 | 623 | 627 | 611 | 615 | 2,381,000 | 615 |
| 1995-04-13 | 620 | 628 | 619 | 620 | 1,862,000 | 620 |
| 1995-04-12 | 623 | 629 | 621 | 625 | 2,801,000 | 625 |
| 1995-04-11 | 624 | 625 | 618 | 620 | 1,220,000 | 620 |
| 1995-04-10 | 625 | 629 | 618 | 624 | 3,706,000 | 624 |
| 1995-04-07 | 619 | 625 | 617 | 618 | 2,220,000 | 618 |
| 1995-04-06 | 608 | 625 | 608 | 619 | 3,747,000 | 619 |
| 1995-04-05 | 615 | 615 | 602 | 612 | 1,603,000 | 612 |
| 1995-04-04 | 598 | 616 | 592 | 610 | 3,206,000 | 610 |
| 1995-04-03 | 593 | 599 | 587 | 595 | 3,457,000 | 595 |
| 1995-03-31 | 630 | 635 | 616 | 623 | 5,583,000 | 623 |
| 1995-03-30 | 610 | 622 | 608 | 616 | 3,519,000 | 616 |
| 1995-03-29 | 623 | 623 | 606 | 613 | 3,260,000 | 613 |
| 1995-03-28 | 590 | 619 | 589 | 619 | 4,522,000 | 619 |
| 1995-03-27 | 565 | 590 | 565 | 590 | 2,622,000 | 590 |
| 1995-03-24 | 560 | 562 | 551 | 555 | 5,264,000 | 555 |
| 1995-03-23 | 570 | 573 | 562 | 562 | 2,448,000 | 562 |
| 1995-03-22 | 571 | 578 | 568 | 573 | 3,111,000 | 573 |
| 1995-03-20 | 570 | 575 | 568 | 571 | 2,674,000 | 571 |
| 1995-03-17 | 595 | 596 | 577 | 582 | 1,749,000 | 582 |
| 1995-03-16 | 595 | 599 | 587 | 592 | 1,956,000 | 592 |
| 1995-03-15 | 580 | 600 | 580 | 600 | 3,163,000 | 600 |
| 1995-03-14 | 594 | 596 | 576 | 586 | 3,812,000 | 586 |
| 1995-03-13 | 602 | 603 | 588 | 596 | 4,148,000 | 596 |
| 1995-03-10 | 607 | 615 | 604 | 607 | 6,696,000 | 607 |
| 1995-03-09 | 621 | 623 | 616 | 616 | 3,032,000 | 616 |
| 1995-03-08 | 620 | 624 | 615 | 619 | 4,639,000 | 619 |
| 1995-03-07 | 627 | 631 | 627 | 630 | 2,434,000 | 630 |
| 1995-03-06 | 624 | 632 | 619 | 632 | 3,943,000 | 632 |
| 1995-03-03 | 612 | 632 | 612 | 630 | 5,237,000 | 630 |
| 1995-03-02 | 615 | 620 | 606 | 617 | 7,217,000 | 617 |
| 1995-03-01 | 600 | 600 | 585 | 589 | 4,591,000 | 589 |
| 1995-02-28 | 585 | 610 | 585 | 610 | 5,170,000 | 610 |
| 1995-02-27 | 584 | 586 | 557 | 565 | 6,311,000 | 565 |
| 1995-02-24 | 612 | 613 | 604 | 604 | 2,743,000 | 604 |
| 1995-02-23 | 616 | 616 | 602 | 610 | 2,107,000 | 610 |
| 1995-02-22 | 618 | 622 | 616 | 616 | 1,981,000 | 616 |
| 1995-02-21 | 621 | 626 | 617 | 618 | 2,204,000 | 618 |
| 1995-02-20 | 621 | 626 | 616 | 620 | 2,108,000 | 620 |
| 1995-02-17 | 597 | 624 | 592 | 617 | 6,364,000 | 617 |
| 1995-02-16 | 610 | 614 | 602 | 602 | 3,031,000 | 602 |
| 1995-02-15 | 615 | 615 | 597 | 605 | 3,933,000 | 605 |
| 1995-02-14 | 637 | 640 | 623 | 623 | 3,045,000 | 623 |
| 1995-02-13 | 660 | 660 | 643 | 647 | 1,697,000 | 647 |
| 1995-02-10 | 640 | 652 | 639 | 652 | 1,864,000 | 652 |
| 1995-02-09 | 645 | 647 | 639 | 640 | 1,531,000 | 640 |
| 1995-02-08 | 650 | 652 | 638 | 644 | 1,562,000 | 644 |
| 1995-02-07 | 663 | 666 | 652 | 652 | 1,263,000 | 652 |
| 1995-02-06 | 672 | 673 | 667 | 671 | 1,082,000 | 671 |
| 1995-02-03 | 678 | 678 | 664 | 669 | 976,000 | 669 |
| 1995-02-02 | 683 | 683 | 667 | 678 | 2,053,000 | 678 |
| 1995-02-01 | 676 | 683 | 675 | 679 | 1,680,000 | 679 |
| 1995-01-31 | 689 | 690 | 672 | 672 | 2,651,000 | 672 |
| 1995-01-30 | 677 | 690 | 672 | 689 | 2,055,000 | 689 |
| 1995-01-27 | 668 | 675 | 663 | 675 | 3,571,000 | 675 |
| 1995-01-26 | 665 | 677 | 660 | 668 | 2,508,000 | 668 |
| 1995-01-25 | 663 | 676 | 659 | 669 | 3,137,000 | 669 |
| 1995-01-24 | 638 | 661 | 636 | 661 | 5,624,000 | 661 |
| 1995-01-23 | 667 | 672 | 636 | 641 | 7,254,000 | 641 |
| 1995-01-20 | 682 | 682 | 665 | 667 | 5,935,000 | 667 |
| 1995-01-19 | 702 | 705 | 685 | 692 | 4,029,000 | 692 |
| 1995-01-18 | 710 | 718 | 708 | 708 | 1,447,000 | 708 |
| 1995-01-17 | 720 | 723 | 710 | 720 | 3,706,000 | 720 |
| 1995-01-13 | 720 | 721 | 717 | 721 | 5,021,000 | 721 |
| 1995-01-12 | 735 | 736 | 726 | 728 | 3,361,000 | 728 |
| 1995-01-11 | 737 | 742 | 737 | 738 | 4,988,000 | 738 |
| 1995-01-10 | 737 | 740 | 735 | 736 | 2,194,000 | 736 |
| 1995-01-09 | 747 | 749 | 744 | 744 | 695,000 | 744 |
| 1995-01-06 | 748 | 752 | 745 | 750 | 2,572,000 | 750 |
| 1995-01-05 | 761 | 761 | 751 | 752 | 2,129,000 | 752 |
| 1995-01-04 | 764 | 764 | 758 | 761 | 730,000 | 761 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
