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
1996-12-309199209129201,509,000920
1996-12-279239339169173,585,000917
1996-12-269199249149243,091,000924
1996-12-259209239149202,413,000920
1996-12-249249249149143,347,000914
1996-12-209199259109146,162,000914
1996-12-199209289099103,696,000910
1996-12-189399439209246,142,000924
1996-12-179309459269375,816,000937
1996-12-169259349219342,670,000934
1996-12-139139279109247,825,000924
1996-12-129289349259282,764,000928
1996-12-119459529339385,231,000938
1996-12-109459529369486,284,000948
1996-12-099309379259352,894,000935
1996-12-069459508899197,083,000919
1996-12-059169489159446,749,000944
1996-12-049039179039143,467,000914
1996-12-039159239039104,344,000910
1996-12-029329369109102,662,000910
1996-11-299359419309303,844,000930
1996-11-289429499329356,914,000935
1996-11-2794396193695215,688,000952
1996-11-2693995093494613,943,000946
1996-11-2591893391793110,260,000931
1996-11-228959198949185,199,000918
1996-11-218969028958964,115,000896
1996-11-208918968898943,362,000894
1996-11-198908938868901,303,000890
1996-11-188908938878901,048,000890
1996-11-158948978918942,115,000894
1996-11-148948958908941,180,000894
1996-11-138958988918951,818,000895
1996-11-128908978898952,242,000895
1996-11-118979028958973,424,000897
1996-11-088908988908963,236,000896
1996-11-079059068978984,675,000898
1996-11-068908988878953,126,000895
1996-11-058818858808842,177,000884
1996-11-018858898838843,975,000884
1996-10-318818878758752,958,000875
1996-10-308908948858893,274,000889
1996-10-298848948818862,161,000886
1996-10-288768858758841,641,000884
1996-10-258858888818853,599,000885
1996-10-248918998918961,700,000896
1996-10-238959008909003,611,000900
1996-10-228979038948951,685,000895
1996-10-219149149059061,848,000906
1996-10-189009158999084,270,000908
1996-10-178958998928991,812,000899
1996-10-168999018938953,831,000895
1996-10-158898938828912,992,000891
1996-10-14887887875887947,000887
1996-10-118668898658852,669,000885
1996-10-098848868758751,671,000875
1996-10-088819008818941,436,000894
1996-10-078908938838891,782,000889
1996-10-049009058878903,298,000890
1996-10-039119118989041,986,000904
1996-10-029139139069132,889,000913
1996-10-019079139029133,740,000913
1996-09-309049078979072,847,000907
1996-09-278969008928983,510,000898
1996-09-268889018878974,557,000897
1996-09-258698848698842,081,000884
1996-09-248708718628652,834,000865
1996-09-208888888708703,376,000870
1996-09-198868928868882,706,000888
1996-09-188968978918922,589,000892
1996-09-178908998868974,330,000897
1996-09-138668748668716,210,000871
1996-09-128688708658663,256,000866
1996-09-118668688658662,278,000866
1996-09-108638738638732,809,000873
1996-09-098768778638661,481,000866
1996-09-068758768718742,632,000874
1996-09-058668788658782,384,000878
1996-09-048618698618642,465,000864
1996-09-038568648518582,622,000858
1996-09-028598598538591,858,000859
1996-08-308568638538595,210,000859
1996-08-298808808638683,621,000868
1996-08-288858918828852,147,000885
1996-08-278858948858881,963,000888
1996-08-269019018898891,762,000889
1996-08-239109109029072,005,000907
1996-08-229059139049074,543,000907
1996-08-219059099019043,097,000904
1996-08-209009008928951,359,000895
1996-08-198928998928951,300,000895
1996-08-168978978928951,167,000895
1996-08-159039058868961,802,000896
1996-08-148999038989031,340,000903
1996-08-138939008908992,209,000899
1996-08-128848948808942,113,000894
1996-08-098988988868942,738,000894
1996-08-088959018958982,162,000898
1996-08-079009058929052,071,000905
1996-08-069109109019052,375,000905
1996-08-059159209139181,669,000918
1996-08-029099179059142,274,000914
1996-08-018959068939042,817,000904
1996-07-318999058959052,374,000905
1996-07-308999048959042,659,000904
1996-07-299049048959002,363,000900
1996-07-268979058918985,179,000898
1996-07-258878928868873,928,000887
1996-07-248888928848841,949,000884
1996-07-238989008858924,581,000892
1996-07-229059089009002,268,000900
1996-07-199149189109102,540,000910
1996-07-189129149089123,018,000912
1996-07-179139179059123,854,000912
1996-07-169009158999122,957,000912
1996-07-159209249159182,139,000918
1996-07-129209329209262,619,000926
1996-07-119339409339383,019,000938
1996-07-109499509329323,541,000932
1996-07-099459519439473,544,000947
1996-07-089459529429453,461,000945
1996-07-059529579529551,656,000955
1996-07-049619619519541,730,000954
1996-07-039539629529614,980,000961
1996-07-029589589519563,101,000956
1996-07-019599609529533,787,000953
1996-06-289659689539537,278,000953
1996-06-2796296995595712,927,000957
1996-06-2694796494796411,871,000964
1996-06-259519569459467,629,000946
1996-06-249489559469557,018,000955
1996-06-219379439359414,989,000941
1996-06-209399409319343,161,000934
1996-06-199389459369404,234,000940
1996-06-189419509389384,788,000938
1996-06-1795396594794811,650,000948
1996-06-1493595293595010,622,000950
1996-06-139449479389383,568,000938
1996-06-129349419289385,417,000938
1996-06-119159169119142,305,000914
1996-06-109209259179171,499,000917
1996-06-079179219159172,734,000917
1996-06-069289299229221,747,000922
1996-06-059309339219272,303,000927
1996-06-049259339219332,233,000933
1996-06-039339359129172,941,000917
1996-05-319329329269293,683,000929
1996-05-309409439279272,898,000927
1996-05-299339499339427,109,000942
1996-05-289219349209333,017,000933
1996-05-279259289169162,253,000916
1996-05-249129279129203,572,000920
1996-05-239399459159224,157,000922
1996-05-229469529419467,094,000946
1996-05-219389509329486,771,000948
1996-05-209309379289312,467,000931
1996-05-179299309229272,445,000927
1996-05-169379409289304,426,000930
1996-05-159249369209365,235,000936
1996-05-149049159019152,675,000915
1996-05-139109129019022,398,000902
1996-05-109049129049084,779,000908
1996-05-099259289129123,150,000912
1996-05-089219279209242,275,000924
1996-05-079209249179223,746,000922
1996-05-029299309259292,448,000929
1996-05-019339369289342,448,000934
1996-04-309309369289347,296,000934
1996-04-269499499439463,326,000946
1996-04-259419529419498,096,000949
1996-04-249419419379405,055,000940
1996-04-239459469369415,868,000941
1996-04-229339429319414,206,000941
1996-04-199299329259305,033,000930
1996-04-189359419319367,195,000936
1996-04-179369419289415,135,000941
1996-04-169519529359355,028,000935
1996-04-159599639479497,039,000949
1996-04-1295896595095714,285,000957
1996-04-1193695693495415,333,000954
1996-04-109319429309387,766,000938
1996-04-099289349269317,648,000931
1996-04-089219259209232,831,000923
1996-04-059259319249256,643,000925
1996-04-049189279189225,458,000922
1996-04-039269309169215,708,000921
1996-04-029229279179265,791,000926
1996-04-0193193792292210,723,000922
1996-03-299209289169246,807,000924
1996-03-2893294191892011,089,000920
1996-03-2791193290693216,738,000932
1996-03-2689391389190911,539,000909
1996-03-258898938878883,551,000888
1996-03-228908938838884,485,000888
1996-03-218738908728856,991,000885
1996-03-198698788698708,129,000870
1996-03-188638668608655,453,000865
1996-03-158488598448533,049,000853
1996-03-148408458398442,701,000844
1996-03-138428438378392,211,000839
1996-03-128468488408411,952,000841
1996-03-118478498368363,168,000836
1996-03-0884585284385013,274,000850
1996-03-078478478438452,743,000845
1996-03-068498498468492,920,000849
1996-03-058488528478503,564,000850
1996-03-048548548488523,103,000852
1996-03-018498538448524,406,000852
1996-02-298498528468513,035,000851
1996-02-288488518448475,498,000847
1996-02-278488508428492,785,000849
1996-02-268568598518544,208,000854
1996-02-238598618538594,269,000859
1996-02-228528558498502,671,000850
1996-02-218558628488495,401,000849
1996-02-208438528408474,218,000847
1996-02-198608688488534,263,000853
1996-02-168758768658703,104,000870
1996-02-158808878788807,668,000880
1996-02-148698848668788,401,000878
1996-02-138688728648694,558,000869
1996-02-098728738628665,043,000866
1996-02-0887088286787010,321,000870
1996-02-078488728458709,417,000870
1996-02-068368438268403,135,000840
1996-02-058518528468463,422,000846
1996-02-028598608478515,370,000851
1996-02-0186086785185510,674,000855
1996-01-3184485984384912,052,000849
1996-01-308408418308312,865,000831
1996-01-298438478378382,326,000838
1996-01-268328458288433,126,000843
1996-01-258278348238323,125,000832
1996-01-248198218168204,120,000820
1996-01-238248258208221,682,000822
1996-01-228278278168242,648,000824
1996-01-198308308218272,841,000827
1996-01-188408408298302,225,000830
1996-01-178458478408433,322,000843
1996-01-168438458338403,465,000840
1996-01-128508508298403,646,000840
1996-01-118448458358432,379,000843
1996-01-108498548458473,668,000847
1996-01-098558588498582,462,000858
1996-01-088628638548604,270,000860
1996-01-058598648548639,654,000863
1996-01-0484786584585911,176,000859

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