7011 三菱重工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 542 | 544 | 534 | 544 | 1,393,000 | 544 |
| 1997-12-29 | 534 | 542 | 530 | 538 | 3,361,000 | 538 |
| 1997-12-26 | 529 | 533 | 525 | 525 | 2,036,000 | 525 |
| 1997-12-25 | 508 | 530 | 506 | 524 | 3,149,000 | 524 |
| 1997-12-24 | 498 | 510 | 498 | 502 | 3,581,000 | 502 |
| 1997-12-22 | 520 | 525 | 504 | 512 | 5,563,000 | 512 |
| 1997-12-19 | 513 | 518 | 502 | 510 | 3,793,000 | 510 |
| 1997-12-18 | 525 | 528 | 521 | 528 | 3,161,000 | 528 |
| 1997-12-17 | 507 | 527 | 502 | 521 | 6,399,000 | 521 |
| 1997-12-16 | 501 | 506 | 498 | 500 | 4,153,000 | 500 |
| 1997-12-15 | 493 | 517 | 480 | 511 | 4,441,000 | 511 |
| 1997-12-12 | 493 | 498 | 483 | 483 | 6,980,000 | 483 |
| 1997-12-11 | 505 | 507 | 490 | 495 | 4,090,000 | 495 |
| 1997-12-10 | 505 | 507 | 499 | 505 | 2,811,000 | 505 |
| 1997-12-09 | 510 | 526 | 505 | 518 | 3,887,000 | 518 |
| 1997-12-08 | 497 | 501 | 493 | 496 | 2,363,000 | 496 |
| 1997-12-05 | 512 | 521 | 495 | 502 | 4,520,000 | 502 |
| 1997-12-04 | 522 | 525 | 500 | 515 | 3,680,000 | 515 |
| 1997-12-03 | 539 | 554 | 537 | 542 | 5,398,000 | 542 |
| 1997-12-02 | 535 | 544 | 533 | 541 | 5,858,000 | 541 |
| 1997-12-01 | 503 | 526 | 503 | 518 | 4,389,000 | 518 |
| 1997-11-28 | 500 | 529 | 499 | 502 | 3,688,000 | 502 |
| 1997-11-27 | 468 | 493 | 468 | 488 | 4,757,000 | 488 |
| 1997-11-26 | 469 | 470 | 459 | 468 | 6,712,000 | 468 |
| 1997-11-25 | 480 | 480 | 465 | 469 | 7,227,000 | 469 |
| 1997-11-21 | 510 | 510 | 493 | 500 | 8,274,000 | 500 |
| 1997-11-20 | 492 | 500 | 488 | 490 | 11,271,000 | 490 |
| 1997-11-19 | 497 | 500 | 485 | 490 | 10,962,000 | 490 |
| 1997-11-18 | 516 | 527 | 510 | 522 | 7,510,000 | 522 |
| 1997-11-17 | 495 | 529 | 495 | 514 | 6,617,000 | 514 |
| 1997-11-14 | 495 | 497 | 485 | 489 | 8,913,000 | 489 |
| 1997-11-13 | 506 | 523 | 505 | 508 | 6,314,000 | 508 |
| 1997-11-12 | 547 | 547 | 525 | 526 | 3,747,000 | 526 |
| 1997-11-11 | 550 | 555 | 545 | 550 | 3,038,000 | 550 |
| 1997-11-10 | 560 | 564 | 539 | 550 | 5,818,000 | 550 |
| 1997-11-07 | 573 | 581 | 570 | 570 | 6,091,000 | 570 |
| 1997-11-06 | 577 | 589 | 577 | 587 | 2,590,000 | 587 |
| 1997-11-05 | 570 | 582 | 569 | 575 | 4,483,000 | 575 |
| 1997-11-04 | 590 | 591 | 570 | 570 | 4,627,000 | 570 |
| 1997-10-31 | 590 | 592 | 568 | 591 | 8,793,000 | 591 |
| 1997-10-30 | 638 | 646 | 620 | 620 | 4,375,000 | 620 |
| 1997-10-29 | 645 | 663 | 645 | 654 | 3,509,000 | 654 |
| 1997-10-28 | 635 | 640 | 610 | 635 | 5,172,000 | 635 |
| 1997-10-27 | 638 | 667 | 638 | 655 | 2,441,000 | 655 |
| 1997-10-24 | 653 | 667 | 648 | 648 | 3,822,000 | 648 |
| 1997-10-23 | 681 | 699 | 667 | 667 | 6,870,000 | 667 |
| 1997-10-22 | 661 | 674 | 652 | 674 | 4,651,000 | 674 |
| 1997-10-21 | 666 | 672 | 660 | 660 | 2,794,000 | 660 |
| 1997-10-20 | 641 | 665 | 641 | 663 | 2,922,000 | 663 |
| 1997-10-17 | 641 | 655 | 641 | 647 | 3,010,000 | 647 |
| 1997-10-16 | 666 | 666 | 656 | 662 | 5,327,000 | 662 |
| 1997-10-15 | 656 | 678 | 652 | 678 | 7,163,000 | 678 |
| 1997-10-14 | 655 | 660 | 641 | 656 | 1,955,000 | 656 |
| 1997-10-13 | 636 | 651 | 635 | 646 | 3,983,000 | 646 |
| 1997-10-09 | 640 | 641 | 629 | 629 | 4,281,000 | 629 |
| 1997-10-08 | 641 | 646 | 637 | 639 | 3,824,000 | 639 |
| 1997-10-07 | 659 | 659 | 647 | 647 | 2,075,000 | 647 |
| 1997-10-06 | 653 | 666 | 651 | 660 | 3,180,000 | 660 |
| 1997-10-03 | 675 | 675 | 651 | 653 | 3,652,000 | 653 |
| 1997-10-02 | 680 | 687 | 674 | 680 | 4,399,000 | 680 |
| 1997-10-01 | 659 | 680 | 656 | 670 | 5,103,000 | 670 |
| 1997-09-30 | 678 | 680 | 660 | 661 | 5,000,000 | 661 |
| 1997-09-29 | 661 | 661 | 645 | 661 | 2,979,000 | 661 |
| 1997-09-26 | 665 | 678 | 660 | 661 | 4,711,000 | 661 |
| 1997-09-25 | 644 | 664 | 640 | 660 | 4,265,000 | 660 |
| 1997-09-24 | 654 | 660 | 637 | 639 | 6,342,000 | 639 |
| 1997-09-22 | 640 | 655 | 639 | 650 | 5,095,000 | 650 |
| 1997-09-19 | 643 | 645 | 635 | 639 | 7,675,000 | 639 |
| 1997-09-18 | 656 | 657 | 642 | 655 | 11,630,000 | 655 |
| 1997-09-17 | 727 | 734 | 720 | 726 | 3,719,000 | 726 |
| 1997-09-16 | 749 | 750 | 725 | 725 | 3,934,000 | 725 |
| 1997-09-12 | 760 | 763 | 730 | 740 | 6,768,000 | 740 |
| 1997-09-11 | 775 | 776 | 765 | 767 | 3,667,000 | 767 |
| 1997-09-10 | 789 | 789 | 776 | 785 | 3,702,000 | 785 |
| 1997-09-09 | 780 | 795 | 778 | 794 | 2,610,000 | 794 |
| 1997-09-08 | 773 | 783 | 772 | 780 | 4,088,000 | 780 |
| 1997-09-05 | 762 | 771 | 760 | 769 | 2,514,000 | 769 |
| 1997-09-04 | 765 | 774 | 764 | 772 | 4,563,000 | 772 |
| 1997-09-03 | 778 | 781 | 757 | 760 | 5,064,000 | 760 |
| 1997-09-02 | 775 | 778 | 770 | 774 | 2,140,000 | 774 |
| 1997-09-01 | 779 | 788 | 776 | 781 | 2,354,000 | 781 |
| 1997-08-29 | 780 | 799 | 770 | 799 | 3,725,000 | 799 |
| 1997-08-28 | 807 | 812 | 801 | 805 | 2,241,000 | 805 |
| 1997-08-27 | 817 | 820 | 807 | 807 | 2,004,000 | 807 |
| 1997-08-26 | 818 | 825 | 814 | 825 | 1,825,000 | 825 |
| 1997-08-25 | 809 | 821 | 804 | 818 | 4,063,000 | 818 |
| 1997-08-22 | 806 | 810 | 798 | 803 | 3,534,000 | 803 |
| 1997-08-21 | 814 | 815 | 807 | 810 | 3,726,000 | 810 |
| 1997-08-20 | 800 | 810 | 800 | 809 | 1,819,000 | 809 |
| 1997-08-19 | 805 | 805 | 798 | 803 | 1,978,000 | 803 |
| 1997-08-18 | 795 | 800 | 793 | 799 | 3,021,000 | 799 |
| 1997-08-15 | 804 | 807 | 795 | 799 | 4,220,000 | 799 |
| 1997-08-14 | 812 | 814 | 801 | 804 | 2,398,000 | 804 |
| 1997-08-13 | 801 | 815 | 798 | 812 | 3,654,000 | 812 |
| 1997-08-12 | 817 | 818 | 812 | 816 | 2,081,000 | 816 |
| 1997-08-11 | 814 | 820 | 812 | 817 | 2,117,000 | 817 |
| 1997-08-08 | 806 | 830 | 799 | 829 | 3,390,000 | 829 |
| 1997-08-07 | 817 | 817 | 806 | 810 | 2,177,000 | 810 |
| 1997-08-06 | 825 | 825 | 808 | 817 | 2,374,000 | 817 |
| 1997-08-05 | 812 | 824 | 811 | 824 | 2,354,000 | 824 |
| 1997-08-04 | 816 | 823 | 805 | 807 | 2,592,000 | 807 |
| 1997-08-01 | 834 | 834 | 814 | 822 | 2,737,000 | 822 |
| 1997-07-31 | 828 | 837 | 825 | 835 | 2,004,000 | 835 |
| 1997-07-30 | 823 | 830 | 821 | 828 | 1,858,000 | 828 |
| 1997-07-29 | 844 | 845 | 833 | 833 | 1,981,000 | 833 |
| 1997-07-28 | 843 | 854 | 843 | 844 | 2,460,000 | 844 |
| 1997-07-25 | 844 | 848 | 842 | 843 | 1,945,000 | 843 |
| 1997-07-24 | 843 | 850 | 841 | 848 | 1,693,000 | 848 |
| 1997-07-23 | 844 | 848 | 839 | 843 | 2,492,000 | 843 |
| 1997-07-22 | 840 | 843 | 827 | 834 | 2,938,000 | 834 |
| 1997-07-18 | 836 | 841 | 829 | 833 | 4,519,000 | 833 |
| 1997-07-17 | 845 | 846 | 829 | 835 | 4,383,000 | 835 |
| 1997-07-16 | 863 | 867 | 845 | 846 | 3,904,000 | 846 |
| 1997-07-15 | 860 | 860 | 845 | 860 | 3,264,000 | 860 |
| 1997-07-14 | 858 | 869 | 854 | 867 | 1,943,000 | 867 |
| 1997-07-11 | 860 | 862 | 853 | 858 | 2,561,000 | 858 |
| 1997-07-10 | 870 | 870 | 857 | 861 | 3,834,000 | 861 |
| 1997-07-09 | 878 | 878 | 867 | 872 | 2,072,000 | 872 |
| 1997-07-08 | 869 | 876 | 866 | 873 | 3,287,000 | 873 |
| 1997-07-07 | 875 | 875 | 866 | 869 | 1,855,000 | 869 |
| 1997-07-04 | 868 | 873 | 866 | 871 | 2,382,000 | 871 |
| 1997-07-03 | 875 | 877 | 870 | 870 | 1,494,000 | 870 |
| 1997-07-02 | 870 | 878 | 866 | 875 | 2,088,000 | 875 |
| 1997-07-01 | 879 | 879 | 867 | 870 | 3,350,000 | 870 |
| 1997-06-30 | 881 | 881 | 869 | 879 | 2,447,000 | 879 |
| 1997-06-27 | 878 | 880 | 871 | 871 | 5,267,000 | 871 |
| 1997-06-26 | 878 | 884 | 875 | 876 | 7,710,000 | 876 |
| 1997-06-25 | 860 | 870 | 860 | 869 | 5,307,000 | 869 |
| 1997-06-24 | 853 | 858 | 852 | 856 | 3,243,000 | 856 |
| 1997-06-23 | 860 | 860 | 853 | 858 | 2,467,000 | 858 |
| 1997-06-20 | 859 | 859 | 846 | 851 | 2,087,000 | 851 |
| 1997-06-19 | 848 | 850 | 845 | 850 | 1,986,000 | 850 |
| 1997-06-18 | 855 | 855 | 844 | 848 | 1,916,000 | 848 |
| 1997-06-17 | 855 | 858 | 851 | 855 | 2,498,000 | 855 |
| 1997-06-16 | 855 | 858 | 852 | 855 | 1,953,000 | 855 |
| 1997-06-13 | 865 | 867 | 845 | 846 | 5,219,000 | 846 |
| 1997-06-12 | 866 | 869 | 851 | 860 | 4,534,000 | 860 |
| 1997-06-11 | 870 | 872 | 865 | 865 | 4,693,000 | 865 |
| 1997-06-10 | 860 | 869 | 860 | 864 | 2,398,000 | 864 |
| 1997-06-09 | 859 | 870 | 855 | 862 | 2,580,000 | 862 |
| 1997-06-06 | 850 | 855 | 843 | 855 | 1,524,000 | 855 |
| 1997-06-05 | 853 | 857 | 848 | 853 | 3,819,000 | 853 |
| 1997-06-04 | 862 | 862 | 852 | 852 | 2,816,000 | 852 |
| 1997-06-03 | 865 | 871 | 852 | 852 | 3,880,000 | 852 |
| 1997-06-02 | 838 | 865 | 836 | 865 | 2,388,000 | 865 |
| 1997-05-30 | 868 | 872 | 835 | 838 | 4,949,000 | 838 |
| 1997-05-29 | 865 | 867 | 860 | 865 | 3,969,000 | 865 |
| 1997-05-28 | 860 | 862 | 857 | 860 | 2,328,000 | 860 |
| 1997-05-27 | 866 | 868 | 855 | 857 | 4,002,000 | 857 |
| 1997-05-26 | 866 | 871 | 863 | 865 | 5,532,000 | 865 |
| 1997-05-23 | 864 | 868 | 858 | 863 | 5,270,000 | 863 |
| 1997-05-22 | 855 | 861 | 850 | 857 | 5,723,000 | 857 |
| 1997-05-21 | 857 | 857 | 847 | 847 | 4,268,000 | 847 |
| 1997-05-20 | 860 | 861 | 841 | 847 | 2,736,000 | 847 |
| 1997-05-19 | 856 | 862 | 854 | 858 | 3,694,000 | 858 |
| 1997-05-16 | 856 | 862 | 852 | 857 | 5,206,000 | 857 |
| 1997-05-15 | 856 | 861 | 843 | 855 | 5,186,000 | 855 |
| 1997-05-14 | 850 | 858 | 849 | 856 | 4,072,000 | 856 |
| 1997-05-13 | 837 | 847 | 834 | 840 | 4,154,000 | 840 |
| 1997-05-12 | 811 | 826 | 811 | 824 | 3,350,000 | 824 |
| 1997-05-09 | 854 | 854 | 830 | 830 | 4,269,000 | 830 |
| 1997-05-08 | 853 | 859 | 850 | 854 | 5,073,000 | 854 |
| 1997-05-07 | 851 | 871 | 851 | 858 | 9,001,000 | 858 |
| 1997-05-06 | 850 | 852 | 843 | 847 | 11,237,000 | 847 |
| 1997-05-02 | 826 | 830 | 816 | 820 | 4,997,000 | 820 |
| 1997-05-01 | 838 | 842 | 830 | 831 | 6,649,000 | 831 |
| 1997-04-30 | 853 | 853 | 832 | 838 | 7,913,000 | 838 |
| 1997-04-28 | 843 | 845 | 837 | 845 | 2,821,000 | 845 |
| 1997-04-25 | 842 | 857 | 840 | 850 | 6,091,000 | 850 |
| 1997-04-24 | 835 | 845 | 825 | 842 | 4,812,000 | 842 |
| 1997-04-23 | 835 | 840 | 828 | 835 | 4,391,000 | 835 |
| 1997-04-22 | 840 | 845 | 832 | 835 | 5,266,000 | 835 |
| 1997-04-21 | 815 | 845 | 815 | 845 | 5,971,000 | 845 |
| 1997-04-18 | 798 | 811 | 798 | 810 | 5,234,000 | 810 |
| 1997-04-17 | 804 | 808 | 795 | 795 | 5,905,000 | 795 |
| 1997-04-16 | 801 | 812 | 797 | 804 | 7,669,000 | 804 |
| 1997-04-15 | 799 | 803 | 798 | 799 | 4,155,000 | 799 |
| 1997-04-14 | 800 | 802 | 798 | 802 | 2,501,000 | 802 |
| 1997-04-11 | 804 | 806 | 797 | 805 | 4,959,000 | 805 |
| 1997-04-10 | 810 | 815 | 803 | 811 | 6,276,000 | 811 |
| 1997-04-09 | 811 | 813 | 807 | 812 | 3,847,000 | 812 |
| 1997-04-08 | 810 | 817 | 801 | 812 | 6,002,000 | 812 |
| 1997-04-07 | 815 | 818 | 803 | 812 | 4,392,000 | 812 |
| 1997-04-04 | 815 | 822 | 809 | 815 | 4,430,000 | 815 |
| 1997-04-03 | 816 | 821 | 808 | 818 | 4,574,000 | 818 |
| 1997-04-02 | 819 | 824 | 811 | 822 | 3,643,000 | 822 |
| 1997-04-01 | 802 | 815 | 792 | 810 | 5,474,000 | 810 |
| 1997-03-31 | 815 | 818 | 799 | 805 | 3,354,000 | 805 |
| 1997-03-28 | 810 | 820 | 803 | 820 | 4,071,000 | 820 |
| 1997-03-27 | 844 | 851 | 819 | 825 | 9,222,000 | 825 |
| 1997-03-26 | 821 | 848 | 818 | 841 | 4,131,000 | 841 |
| 1997-03-25 | 837 | 839 | 810 | 817 | 3,721,000 | 817 |
| 1997-03-24 | 851 | 857 | 830 | 835 | 4,074,000 | 835 |
| 1997-03-21 | 837 | 850 | 831 | 845 | 4,828,000 | 845 |
| 1997-03-19 | 821 | 829 | 819 | 827 | 3,028,000 | 827 |
| 1997-03-18 | 815 | 823 | 814 | 818 | 3,278,000 | 818 |
| 1997-03-17 | 789 | 825 | 789 | 815 | 9,566,000 | 815 |
| 1997-03-14 | 757 | 779 | 756 | 765 | 14,557,000 | 765 |
| 1997-03-13 | 798 | 798 | 767 | 767 | 7,683,000 | 767 |
| 1997-03-12 | 806 | 806 | 796 | 803 | 5,326,000 | 803 |
| 1997-03-11 | 816 | 821 | 805 | 805 | 3,440,000 | 805 |
| 1997-03-10 | 824 | 824 | 815 | 820 | 2,696,000 | 820 |
| 1997-03-07 | 814 | 823 | 811 | 818 | 4,275,000 | 818 |
| 1997-03-06 | 837 | 842 | 822 | 824 | 5,703,000 | 824 |
| 1997-03-05 | 852 | 855 | 835 | 837 | 5,434,000 | 837 |
| 1997-03-04 | 862 | 864 | 854 | 857 | 4,404,000 | 857 |
| 1997-03-03 | 869 | 870 | 863 | 864 | 2,825,000 | 864 |
| 1997-02-28 | 873 | 873 | 866 | 869 | 3,521,000 | 869 |
| 1997-02-27 | 866 | 872 | 865 | 872 | 2,002,000 | 872 |
| 1997-02-26 | 868 | 875 | 867 | 873 | 4,691,000 | 873 |
| 1997-02-25 | 855 | 878 | 850 | 865 | 8,387,000 | 865 |
| 1997-02-24 | 877 | 880 | 850 | 861 | 11,279,000 | 861 |
| 1997-02-21 | 915 | 927 | 912 | 917 | 7,132,000 | 917 |
| 1997-02-20 | 901 | 914 | 897 | 907 | 7,227,000 | 907 |
| 1997-02-19 | 900 | 901 | 891 | 901 | 3,354,000 | 901 |
| 1997-02-18 | 908 | 910 | 895 | 895 | 3,643,000 | 895 |
| 1997-02-17 | 900 | 917 | 896 | 912 | 5,988,000 | 912 |
| 1997-02-14 | 900 | 906 | 892 | 894 | 8,174,000 | 894 |
| 1997-02-13 | 905 | 909 | 899 | 907 | 5,062,000 | 907 |
| 1997-02-12 | 866 | 884 | 866 | 884 | 5,972,000 | 884 |
| 1997-02-10 | 852 | 856 | 845 | 856 | 2,370,000 | 856 |
| 1997-02-07 | 850 | 855 | 844 | 847 | 3,386,000 | 847 |
| 1997-02-06 | 845 | 846 | 838 | 840 | 4,072,000 | 840 |
| 1997-02-05 | 850 | 855 | 835 | 845 | 2,692,000 | 845 |
| 1997-02-04 | 857 | 858 | 845 | 845 | 5,085,000 | 845 |
| 1997-02-03 | 863 | 867 | 845 | 849 | 3,928,000 | 849 |
| 1997-01-31 | 880 | 882 | 871 | 873 | 2,968,000 | 873 |
| 1997-01-30 | 876 | 892 | 865 | 876 | 5,491,000 | 876 |
| 1997-01-29 | 865 | 878 | 855 | 877 | 2,873,000 | 877 |
| 1997-01-28 | 832 | 869 | 832 | 869 | 2,555,000 | 869 |
| 1997-01-27 | 855 | 856 | 845 | 845 | 3,244,000 | 845 |
| 1997-01-24 | 852 | 858 | 850 | 855 | 2,930,000 | 855 |
| 1997-01-23 | 859 | 867 | 855 | 855 | 2,942,000 | 855 |
| 1997-01-22 | 857 | 871 | 853 | 869 | 3,010,000 | 869 |
| 1997-01-21 | 851 | 854 | 846 | 847 | 3,049,000 | 847 |
| 1997-01-20 | 866 | 870 | 835 | 851 | 3,497,000 | 851 |
| 1997-01-17 | 866 | 878 | 865 | 866 | 3,543,000 | 866 |
| 1997-01-16 | 874 | 880 | 868 | 876 | 3,754,000 | 876 |
| 1997-01-14 | 845 | 880 | 841 | 875 | 4,572,000 | 875 |
| 1997-01-13 | 852 | 860 | 843 | 859 | 8,498,000 | 859 |
| 1997-01-10 | 880 | 887 | 830 | 851 | 10,437,000 | 851 |
| 1997-01-09 | 900 | 907 | 889 | 890 | 3,946,000 | 890 |
| 1997-01-08 | 920 | 922 | 902 | 906 | 4,635,000 | 906 |
| 1997-01-07 | 932 | 936 | 916 | 920 | 3,341,000 | 920 |
| 1997-01-06 | 922 | 938 | 919 | 938 | 2,929,000 | 938 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
