7011 三菱重工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 919 | 920 | 912 | 920 | 1,509,000 | 920 |
| 1996-12-27 | 923 | 933 | 916 | 917 | 3,585,000 | 917 |
| 1996-12-26 | 919 | 924 | 914 | 924 | 3,091,000 | 924 |
| 1996-12-25 | 920 | 923 | 914 | 920 | 2,413,000 | 920 |
| 1996-12-24 | 924 | 924 | 914 | 914 | 3,347,000 | 914 |
| 1996-12-20 | 919 | 925 | 910 | 914 | 6,162,000 | 914 |
| 1996-12-19 | 920 | 928 | 909 | 910 | 3,696,000 | 910 |
| 1996-12-18 | 939 | 943 | 920 | 924 | 6,142,000 | 924 |
| 1996-12-17 | 930 | 945 | 926 | 937 | 5,816,000 | 937 |
| 1996-12-16 | 925 | 934 | 921 | 934 | 2,670,000 | 934 |
| 1996-12-13 | 913 | 927 | 910 | 924 | 7,825,000 | 924 |
| 1996-12-12 | 928 | 934 | 925 | 928 | 2,764,000 | 928 |
| 1996-12-11 | 945 | 952 | 933 | 938 | 5,231,000 | 938 |
| 1996-12-10 | 945 | 952 | 936 | 948 | 6,284,000 | 948 |
| 1996-12-09 | 930 | 937 | 925 | 935 | 2,894,000 | 935 |
| 1996-12-06 | 945 | 950 | 889 | 919 | 7,083,000 | 919 |
| 1996-12-05 | 916 | 948 | 915 | 944 | 6,749,000 | 944 |
| 1996-12-04 | 903 | 917 | 903 | 914 | 3,467,000 | 914 |
| 1996-12-03 | 915 | 923 | 903 | 910 | 4,344,000 | 910 |
| 1996-12-02 | 932 | 936 | 910 | 910 | 2,662,000 | 910 |
| 1996-11-29 | 935 | 941 | 930 | 930 | 3,844,000 | 930 |
| 1996-11-28 | 942 | 949 | 932 | 935 | 6,914,000 | 935 |
| 1996-11-27 | 943 | 961 | 936 | 952 | 15,688,000 | 952 |
| 1996-11-26 | 939 | 950 | 934 | 946 | 13,943,000 | 946 |
| 1996-11-25 | 918 | 933 | 917 | 931 | 10,260,000 | 931 |
| 1996-11-22 | 895 | 919 | 894 | 918 | 5,199,000 | 918 |
| 1996-11-21 | 896 | 902 | 895 | 896 | 4,115,000 | 896 |
| 1996-11-20 | 891 | 896 | 889 | 894 | 3,362,000 | 894 |
| 1996-11-19 | 890 | 893 | 886 | 890 | 1,303,000 | 890 |
| 1996-11-18 | 890 | 893 | 887 | 890 | 1,048,000 | 890 |
| 1996-11-15 | 894 | 897 | 891 | 894 | 2,115,000 | 894 |
| 1996-11-14 | 894 | 895 | 890 | 894 | 1,180,000 | 894 |
| 1996-11-13 | 895 | 898 | 891 | 895 | 1,818,000 | 895 |
| 1996-11-12 | 890 | 897 | 889 | 895 | 2,242,000 | 895 |
| 1996-11-11 | 897 | 902 | 895 | 897 | 3,424,000 | 897 |
| 1996-11-08 | 890 | 898 | 890 | 896 | 3,236,000 | 896 |
| 1996-11-07 | 905 | 906 | 897 | 898 | 4,675,000 | 898 |
| 1996-11-06 | 890 | 898 | 887 | 895 | 3,126,000 | 895 |
| 1996-11-05 | 881 | 885 | 880 | 884 | 2,177,000 | 884 |
| 1996-11-01 | 885 | 889 | 883 | 884 | 3,975,000 | 884 |
| 1996-10-31 | 881 | 887 | 875 | 875 | 2,958,000 | 875 |
| 1996-10-30 | 890 | 894 | 885 | 889 | 3,274,000 | 889 |
| 1996-10-29 | 884 | 894 | 881 | 886 | 2,161,000 | 886 |
| 1996-10-28 | 876 | 885 | 875 | 884 | 1,641,000 | 884 |
| 1996-10-25 | 885 | 888 | 881 | 885 | 3,599,000 | 885 |
| 1996-10-24 | 891 | 899 | 891 | 896 | 1,700,000 | 896 |
| 1996-10-23 | 895 | 900 | 890 | 900 | 3,611,000 | 900 |
| 1996-10-22 | 897 | 903 | 894 | 895 | 1,685,000 | 895 |
| 1996-10-21 | 914 | 914 | 905 | 906 | 1,848,000 | 906 |
| 1996-10-18 | 900 | 915 | 899 | 908 | 4,270,000 | 908 |
| 1996-10-17 | 895 | 899 | 892 | 899 | 1,812,000 | 899 |
| 1996-10-16 | 899 | 901 | 893 | 895 | 3,831,000 | 895 |
| 1996-10-15 | 889 | 893 | 882 | 891 | 2,992,000 | 891 |
| 1996-10-14 | 887 | 887 | 875 | 887 | 947,000 | 887 |
| 1996-10-11 | 866 | 889 | 865 | 885 | 2,669,000 | 885 |
| 1996-10-09 | 884 | 886 | 875 | 875 | 1,671,000 | 875 |
| 1996-10-08 | 881 | 900 | 881 | 894 | 1,436,000 | 894 |
| 1996-10-07 | 890 | 893 | 883 | 889 | 1,782,000 | 889 |
| 1996-10-04 | 900 | 905 | 887 | 890 | 3,298,000 | 890 |
| 1996-10-03 | 911 | 911 | 898 | 904 | 1,986,000 | 904 |
| 1996-10-02 | 913 | 913 | 906 | 913 | 2,889,000 | 913 |
| 1996-10-01 | 907 | 913 | 902 | 913 | 3,740,000 | 913 |
| 1996-09-30 | 904 | 907 | 897 | 907 | 2,847,000 | 907 |
| 1996-09-27 | 896 | 900 | 892 | 898 | 3,510,000 | 898 |
| 1996-09-26 | 888 | 901 | 887 | 897 | 4,557,000 | 897 |
| 1996-09-25 | 869 | 884 | 869 | 884 | 2,081,000 | 884 |
| 1996-09-24 | 870 | 871 | 862 | 865 | 2,834,000 | 865 |
| 1996-09-20 | 888 | 888 | 870 | 870 | 3,376,000 | 870 |
| 1996-09-19 | 886 | 892 | 886 | 888 | 2,706,000 | 888 |
| 1996-09-18 | 896 | 897 | 891 | 892 | 2,589,000 | 892 |
| 1996-09-17 | 890 | 899 | 886 | 897 | 4,330,000 | 897 |
| 1996-09-13 | 866 | 874 | 866 | 871 | 6,210,000 | 871 |
| 1996-09-12 | 868 | 870 | 865 | 866 | 3,256,000 | 866 |
| 1996-09-11 | 866 | 868 | 865 | 866 | 2,278,000 | 866 |
| 1996-09-10 | 863 | 873 | 863 | 873 | 2,809,000 | 873 |
| 1996-09-09 | 876 | 877 | 863 | 866 | 1,481,000 | 866 |
| 1996-09-06 | 875 | 876 | 871 | 874 | 2,632,000 | 874 |
| 1996-09-05 | 866 | 878 | 865 | 878 | 2,384,000 | 878 |
| 1996-09-04 | 861 | 869 | 861 | 864 | 2,465,000 | 864 |
| 1996-09-03 | 856 | 864 | 851 | 858 | 2,622,000 | 858 |
| 1996-09-02 | 859 | 859 | 853 | 859 | 1,858,000 | 859 |
| 1996-08-30 | 856 | 863 | 853 | 859 | 5,210,000 | 859 |
| 1996-08-29 | 880 | 880 | 863 | 868 | 3,621,000 | 868 |
| 1996-08-28 | 885 | 891 | 882 | 885 | 2,147,000 | 885 |
| 1996-08-27 | 885 | 894 | 885 | 888 | 1,963,000 | 888 |
| 1996-08-26 | 901 | 901 | 889 | 889 | 1,762,000 | 889 |
| 1996-08-23 | 910 | 910 | 902 | 907 | 2,005,000 | 907 |
| 1996-08-22 | 905 | 913 | 904 | 907 | 4,543,000 | 907 |
| 1996-08-21 | 905 | 909 | 901 | 904 | 3,097,000 | 904 |
| 1996-08-20 | 900 | 900 | 892 | 895 | 1,359,000 | 895 |
| 1996-08-19 | 892 | 899 | 892 | 895 | 1,300,000 | 895 |
| 1996-08-16 | 897 | 897 | 892 | 895 | 1,167,000 | 895 |
| 1996-08-15 | 903 | 905 | 886 | 896 | 1,802,000 | 896 |
| 1996-08-14 | 899 | 903 | 898 | 903 | 1,340,000 | 903 |
| 1996-08-13 | 893 | 900 | 890 | 899 | 2,209,000 | 899 |
| 1996-08-12 | 884 | 894 | 880 | 894 | 2,113,000 | 894 |
| 1996-08-09 | 898 | 898 | 886 | 894 | 2,738,000 | 894 |
| 1996-08-08 | 895 | 901 | 895 | 898 | 2,162,000 | 898 |
| 1996-08-07 | 900 | 905 | 892 | 905 | 2,071,000 | 905 |
| 1996-08-06 | 910 | 910 | 901 | 905 | 2,375,000 | 905 |
| 1996-08-05 | 915 | 920 | 913 | 918 | 1,669,000 | 918 |
| 1996-08-02 | 909 | 917 | 905 | 914 | 2,274,000 | 914 |
| 1996-08-01 | 895 | 906 | 893 | 904 | 2,817,000 | 904 |
| 1996-07-31 | 899 | 905 | 895 | 905 | 2,374,000 | 905 |
| 1996-07-30 | 899 | 904 | 895 | 904 | 2,659,000 | 904 |
| 1996-07-29 | 904 | 904 | 895 | 900 | 2,363,000 | 900 |
| 1996-07-26 | 897 | 905 | 891 | 898 | 5,179,000 | 898 |
| 1996-07-25 | 887 | 892 | 886 | 887 | 3,928,000 | 887 |
| 1996-07-24 | 888 | 892 | 884 | 884 | 1,949,000 | 884 |
| 1996-07-23 | 898 | 900 | 885 | 892 | 4,581,000 | 892 |
| 1996-07-22 | 905 | 908 | 900 | 900 | 2,268,000 | 900 |
| 1996-07-19 | 914 | 918 | 910 | 910 | 2,540,000 | 910 |
| 1996-07-18 | 912 | 914 | 908 | 912 | 3,018,000 | 912 |
| 1996-07-17 | 913 | 917 | 905 | 912 | 3,854,000 | 912 |
| 1996-07-16 | 900 | 915 | 899 | 912 | 2,957,000 | 912 |
| 1996-07-15 | 920 | 924 | 915 | 918 | 2,139,000 | 918 |
| 1996-07-12 | 920 | 932 | 920 | 926 | 2,619,000 | 926 |
| 1996-07-11 | 933 | 940 | 933 | 938 | 3,019,000 | 938 |
| 1996-07-10 | 949 | 950 | 932 | 932 | 3,541,000 | 932 |
| 1996-07-09 | 945 | 951 | 943 | 947 | 3,544,000 | 947 |
| 1996-07-08 | 945 | 952 | 942 | 945 | 3,461,000 | 945 |
| 1996-07-05 | 952 | 957 | 952 | 955 | 1,656,000 | 955 |
| 1996-07-04 | 961 | 961 | 951 | 954 | 1,730,000 | 954 |
| 1996-07-03 | 953 | 962 | 952 | 961 | 4,980,000 | 961 |
| 1996-07-02 | 958 | 958 | 951 | 956 | 3,101,000 | 956 |
| 1996-07-01 | 959 | 960 | 952 | 953 | 3,787,000 | 953 |
| 1996-06-28 | 965 | 968 | 953 | 953 | 7,278,000 | 953 |
| 1996-06-27 | 962 | 969 | 955 | 957 | 12,927,000 | 957 |
| 1996-06-26 | 947 | 964 | 947 | 964 | 11,871,000 | 964 |
| 1996-06-25 | 951 | 956 | 945 | 946 | 7,629,000 | 946 |
| 1996-06-24 | 948 | 955 | 946 | 955 | 7,018,000 | 955 |
| 1996-06-21 | 937 | 943 | 935 | 941 | 4,989,000 | 941 |
| 1996-06-20 | 939 | 940 | 931 | 934 | 3,161,000 | 934 |
| 1996-06-19 | 938 | 945 | 936 | 940 | 4,234,000 | 940 |
| 1996-06-18 | 941 | 950 | 938 | 938 | 4,788,000 | 938 |
| 1996-06-17 | 953 | 965 | 947 | 948 | 11,650,000 | 948 |
| 1996-06-14 | 935 | 952 | 935 | 950 | 10,622,000 | 950 |
| 1996-06-13 | 944 | 947 | 938 | 938 | 3,568,000 | 938 |
| 1996-06-12 | 934 | 941 | 928 | 938 | 5,417,000 | 938 |
| 1996-06-11 | 915 | 916 | 911 | 914 | 2,305,000 | 914 |
| 1996-06-10 | 920 | 925 | 917 | 917 | 1,499,000 | 917 |
| 1996-06-07 | 917 | 921 | 915 | 917 | 2,734,000 | 917 |
| 1996-06-06 | 928 | 929 | 922 | 922 | 1,747,000 | 922 |
| 1996-06-05 | 930 | 933 | 921 | 927 | 2,303,000 | 927 |
| 1996-06-04 | 925 | 933 | 921 | 933 | 2,233,000 | 933 |
| 1996-06-03 | 933 | 935 | 912 | 917 | 2,941,000 | 917 |
| 1996-05-31 | 932 | 932 | 926 | 929 | 3,683,000 | 929 |
| 1996-05-30 | 940 | 943 | 927 | 927 | 2,898,000 | 927 |
| 1996-05-29 | 933 | 949 | 933 | 942 | 7,109,000 | 942 |
| 1996-05-28 | 921 | 934 | 920 | 933 | 3,017,000 | 933 |
| 1996-05-27 | 925 | 928 | 916 | 916 | 2,253,000 | 916 |
| 1996-05-24 | 912 | 927 | 912 | 920 | 3,572,000 | 920 |
| 1996-05-23 | 939 | 945 | 915 | 922 | 4,157,000 | 922 |
| 1996-05-22 | 946 | 952 | 941 | 946 | 7,094,000 | 946 |
| 1996-05-21 | 938 | 950 | 932 | 948 | 6,771,000 | 948 |
| 1996-05-20 | 930 | 937 | 928 | 931 | 2,467,000 | 931 |
| 1996-05-17 | 929 | 930 | 922 | 927 | 2,445,000 | 927 |
| 1996-05-16 | 937 | 940 | 928 | 930 | 4,426,000 | 930 |
| 1996-05-15 | 924 | 936 | 920 | 936 | 5,235,000 | 936 |
| 1996-05-14 | 904 | 915 | 901 | 915 | 2,675,000 | 915 |
| 1996-05-13 | 910 | 912 | 901 | 902 | 2,398,000 | 902 |
| 1996-05-10 | 904 | 912 | 904 | 908 | 4,779,000 | 908 |
| 1996-05-09 | 925 | 928 | 912 | 912 | 3,150,000 | 912 |
| 1996-05-08 | 921 | 927 | 920 | 924 | 2,275,000 | 924 |
| 1996-05-07 | 920 | 924 | 917 | 922 | 3,746,000 | 922 |
| 1996-05-02 | 929 | 930 | 925 | 929 | 2,448,000 | 929 |
| 1996-05-01 | 933 | 936 | 928 | 934 | 2,448,000 | 934 |
| 1996-04-30 | 930 | 936 | 928 | 934 | 7,296,000 | 934 |
| 1996-04-26 | 949 | 949 | 943 | 946 | 3,326,000 | 946 |
| 1996-04-25 | 941 | 952 | 941 | 949 | 8,096,000 | 949 |
| 1996-04-24 | 941 | 941 | 937 | 940 | 5,055,000 | 940 |
| 1996-04-23 | 945 | 946 | 936 | 941 | 5,868,000 | 941 |
| 1996-04-22 | 933 | 942 | 931 | 941 | 4,206,000 | 941 |
| 1996-04-19 | 929 | 932 | 925 | 930 | 5,033,000 | 930 |
| 1996-04-18 | 935 | 941 | 931 | 936 | 7,195,000 | 936 |
| 1996-04-17 | 936 | 941 | 928 | 941 | 5,135,000 | 941 |
| 1996-04-16 | 951 | 952 | 935 | 935 | 5,028,000 | 935 |
| 1996-04-15 | 959 | 963 | 947 | 949 | 7,039,000 | 949 |
| 1996-04-12 | 958 | 965 | 950 | 957 | 14,285,000 | 957 |
| 1996-04-11 | 936 | 956 | 934 | 954 | 15,333,000 | 954 |
| 1996-04-10 | 931 | 942 | 930 | 938 | 7,766,000 | 938 |
| 1996-04-09 | 928 | 934 | 926 | 931 | 7,648,000 | 931 |
| 1996-04-08 | 921 | 925 | 920 | 923 | 2,831,000 | 923 |
| 1996-04-05 | 925 | 931 | 924 | 925 | 6,643,000 | 925 |
| 1996-04-04 | 918 | 927 | 918 | 922 | 5,458,000 | 922 |
| 1996-04-03 | 926 | 930 | 916 | 921 | 5,708,000 | 921 |
| 1996-04-02 | 922 | 927 | 917 | 926 | 5,791,000 | 926 |
| 1996-04-01 | 931 | 937 | 922 | 922 | 10,723,000 | 922 |
| 1996-03-29 | 920 | 928 | 916 | 924 | 6,807,000 | 924 |
| 1996-03-28 | 932 | 941 | 918 | 920 | 11,089,000 | 920 |
| 1996-03-27 | 911 | 932 | 906 | 932 | 16,738,000 | 932 |
| 1996-03-26 | 893 | 913 | 891 | 909 | 11,539,000 | 909 |
| 1996-03-25 | 889 | 893 | 887 | 888 | 3,551,000 | 888 |
| 1996-03-22 | 890 | 893 | 883 | 888 | 4,485,000 | 888 |
| 1996-03-21 | 873 | 890 | 872 | 885 | 6,991,000 | 885 |
| 1996-03-19 | 869 | 878 | 869 | 870 | 8,129,000 | 870 |
| 1996-03-18 | 863 | 866 | 860 | 865 | 5,453,000 | 865 |
| 1996-03-15 | 848 | 859 | 844 | 853 | 3,049,000 | 853 |
| 1996-03-14 | 840 | 845 | 839 | 844 | 2,701,000 | 844 |
| 1996-03-13 | 842 | 843 | 837 | 839 | 2,211,000 | 839 |
| 1996-03-12 | 846 | 848 | 840 | 841 | 1,952,000 | 841 |
| 1996-03-11 | 847 | 849 | 836 | 836 | 3,168,000 | 836 |
| 1996-03-08 | 845 | 852 | 843 | 850 | 13,274,000 | 850 |
| 1996-03-07 | 847 | 847 | 843 | 845 | 2,743,000 | 845 |
| 1996-03-06 | 849 | 849 | 846 | 849 | 2,920,000 | 849 |
| 1996-03-05 | 848 | 852 | 847 | 850 | 3,564,000 | 850 |
| 1996-03-04 | 854 | 854 | 848 | 852 | 3,103,000 | 852 |
| 1996-03-01 | 849 | 853 | 844 | 852 | 4,406,000 | 852 |
| 1996-02-29 | 849 | 852 | 846 | 851 | 3,035,000 | 851 |
| 1996-02-28 | 848 | 851 | 844 | 847 | 5,498,000 | 847 |
| 1996-02-27 | 848 | 850 | 842 | 849 | 2,785,000 | 849 |
| 1996-02-26 | 856 | 859 | 851 | 854 | 4,208,000 | 854 |
| 1996-02-23 | 859 | 861 | 853 | 859 | 4,269,000 | 859 |
| 1996-02-22 | 852 | 855 | 849 | 850 | 2,671,000 | 850 |
| 1996-02-21 | 855 | 862 | 848 | 849 | 5,401,000 | 849 |
| 1996-02-20 | 843 | 852 | 840 | 847 | 4,218,000 | 847 |
| 1996-02-19 | 860 | 868 | 848 | 853 | 4,263,000 | 853 |
| 1996-02-16 | 875 | 876 | 865 | 870 | 3,104,000 | 870 |
| 1996-02-15 | 880 | 887 | 878 | 880 | 7,668,000 | 880 |
| 1996-02-14 | 869 | 884 | 866 | 878 | 8,401,000 | 878 |
| 1996-02-13 | 868 | 872 | 864 | 869 | 4,558,000 | 869 |
| 1996-02-09 | 872 | 873 | 862 | 866 | 5,043,000 | 866 |
| 1996-02-08 | 870 | 882 | 867 | 870 | 10,321,000 | 870 |
| 1996-02-07 | 848 | 872 | 845 | 870 | 9,417,000 | 870 |
| 1996-02-06 | 836 | 843 | 826 | 840 | 3,135,000 | 840 |
| 1996-02-05 | 851 | 852 | 846 | 846 | 3,422,000 | 846 |
| 1996-02-02 | 859 | 860 | 847 | 851 | 5,370,000 | 851 |
| 1996-02-01 | 860 | 867 | 851 | 855 | 10,674,000 | 855 |
| 1996-01-31 | 844 | 859 | 843 | 849 | 12,052,000 | 849 |
| 1996-01-30 | 840 | 841 | 830 | 831 | 2,865,000 | 831 |
| 1996-01-29 | 843 | 847 | 837 | 838 | 2,326,000 | 838 |
| 1996-01-26 | 832 | 845 | 828 | 843 | 3,126,000 | 843 |
| 1996-01-25 | 827 | 834 | 823 | 832 | 3,125,000 | 832 |
| 1996-01-24 | 819 | 821 | 816 | 820 | 4,120,000 | 820 |
| 1996-01-23 | 824 | 825 | 820 | 822 | 1,682,000 | 822 |
| 1996-01-22 | 827 | 827 | 816 | 824 | 2,648,000 | 824 |
| 1996-01-19 | 830 | 830 | 821 | 827 | 2,841,000 | 827 |
| 1996-01-18 | 840 | 840 | 829 | 830 | 2,225,000 | 830 |
| 1996-01-17 | 845 | 847 | 840 | 843 | 3,322,000 | 843 |
| 1996-01-16 | 843 | 845 | 833 | 840 | 3,465,000 | 840 |
| 1996-01-12 | 850 | 850 | 829 | 840 | 3,646,000 | 840 |
| 1996-01-11 | 844 | 845 | 835 | 843 | 2,379,000 | 843 |
| 1996-01-10 | 849 | 854 | 845 | 847 | 3,668,000 | 847 |
| 1996-01-09 | 855 | 858 | 849 | 858 | 2,462,000 | 858 |
| 1996-01-08 | 862 | 863 | 854 | 860 | 4,270,000 | 860 |
| 1996-01-05 | 859 | 864 | 854 | 863 | 9,654,000 | 863 |
| 1996-01-04 | 847 | 865 | 845 | 859 | 11,176,000 | 859 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
