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
1997-12-305425445345441,393,000544
1997-12-295345425305383,361,000538
1997-12-265295335255252,036,000525
1997-12-255085305065243,149,000524
1997-12-244985104985023,581,000502
1997-12-225205255045125,563,000512
1997-12-195135185025103,793,000510
1997-12-185255285215283,161,000528
1997-12-175075275025216,399,000521
1997-12-165015064985004,153,000500
1997-12-154935174805114,441,000511
1997-12-124934984834836,980,000483
1997-12-115055074904954,090,000495
1997-12-105055074995052,811,000505
1997-12-095105265055183,887,000518
1997-12-084975014934962,363,000496
1997-12-055125214955024,520,000502
1997-12-045225255005153,680,000515
1997-12-035395545375425,398,000542
1997-12-025355445335415,858,000541
1997-12-015035265035184,389,000518
1997-11-285005294995023,688,000502
1997-11-274684934684884,757,000488
1997-11-264694704594686,712,000468
1997-11-254804804654697,227,000469
1997-11-215105104935008,274,000500
1997-11-2049250048849011,271,000490
1997-11-1949750048549010,962,000490
1997-11-185165275105227,510,000522
1997-11-174955294955146,617,000514
1997-11-144954974854898,913,000489
1997-11-135065235055086,314,000508
1997-11-125475475255263,747,000526
1997-11-115505555455503,038,000550
1997-11-105605645395505,818,000550
1997-11-075735815705706,091,000570
1997-11-065775895775872,590,000587
1997-11-055705825695754,483,000575
1997-11-045905915705704,627,000570
1997-10-315905925685918,793,000591
1997-10-306386466206204,375,000620
1997-10-296456636456543,509,000654
1997-10-286356406106355,172,000635
1997-10-276386676386552,441,000655
1997-10-246536676486483,822,000648
1997-10-236816996676676,870,000667
1997-10-226616746526744,651,000674
1997-10-216666726606602,794,000660
1997-10-206416656416632,922,000663
1997-10-176416556416473,010,000647
1997-10-166666666566625,327,000662
1997-10-156566786526787,163,000678
1997-10-146556606416561,955,000656
1997-10-136366516356463,983,000646
1997-10-096406416296294,281,000629
1997-10-086416466376393,824,000639
1997-10-076596596476472,075,000647
1997-10-066536666516603,180,000660
1997-10-036756756516533,652,000653
1997-10-026806876746804,399,000680
1997-10-016596806566705,103,000670
1997-09-306786806606615,000,000661
1997-09-296616616456612,979,000661
1997-09-266656786606614,711,000661
1997-09-256446646406604,265,000660
1997-09-246546606376396,342,000639
1997-09-226406556396505,095,000650
1997-09-196436456356397,675,000639
1997-09-1865665764265511,630,000655
1997-09-177277347207263,719,000726
1997-09-167497507257253,934,000725
1997-09-127607637307406,768,000740
1997-09-117757767657673,667,000767
1997-09-107897897767853,702,000785
1997-09-097807957787942,610,000794
1997-09-087737837727804,088,000780
1997-09-057627717607692,514,000769
1997-09-047657747647724,563,000772
1997-09-037787817577605,064,000760
1997-09-027757787707742,140,000774
1997-09-017797887767812,354,000781
1997-08-297807997707993,725,000799
1997-08-288078128018052,241,000805
1997-08-278178208078072,004,000807
1997-08-268188258148251,825,000825
1997-08-258098218048184,063,000818
1997-08-228068107988033,534,000803
1997-08-218148158078103,726,000810
1997-08-208008108008091,819,000809
1997-08-198058057988031,978,000803
1997-08-187958007937993,021,000799
1997-08-158048077957994,220,000799
1997-08-148128148018042,398,000804
1997-08-138018157988123,654,000812
1997-08-128178188128162,081,000816
1997-08-118148208128172,117,000817
1997-08-088068307998293,390,000829
1997-08-078178178068102,177,000810
1997-08-068258258088172,374,000817
1997-08-058128248118242,354,000824
1997-08-048168238058072,592,000807
1997-08-018348348148222,737,000822
1997-07-318288378258352,004,000835
1997-07-308238308218281,858,000828
1997-07-298448458338331,981,000833
1997-07-288438548438442,460,000844
1997-07-258448488428431,945,000843
1997-07-248438508418481,693,000848
1997-07-238448488398432,492,000843
1997-07-228408438278342,938,000834
1997-07-188368418298334,519,000833
1997-07-178458468298354,383,000835
1997-07-168638678458463,904,000846
1997-07-158608608458603,264,000860
1997-07-148588698548671,943,000867
1997-07-118608628538582,561,000858
1997-07-108708708578613,834,000861
1997-07-098788788678722,072,000872
1997-07-088698768668733,287,000873
1997-07-078758758668691,855,000869
1997-07-048688738668712,382,000871
1997-07-038758778708701,494,000870
1997-07-028708788668752,088,000875
1997-07-018798798678703,350,000870
1997-06-308818818698792,447,000879
1997-06-278788808718715,267,000871
1997-06-268788848758767,710,000876
1997-06-258608708608695,307,000869
1997-06-248538588528563,243,000856
1997-06-238608608538582,467,000858
1997-06-208598598468512,087,000851
1997-06-198488508458501,986,000850
1997-06-188558558448481,916,000848
1997-06-178558588518552,498,000855
1997-06-168558588528551,953,000855
1997-06-138658678458465,219,000846
1997-06-128668698518604,534,000860
1997-06-118708728658654,693,000865
1997-06-108608698608642,398,000864
1997-06-098598708558622,580,000862
1997-06-068508558438551,524,000855
1997-06-058538578488533,819,000853
1997-06-048628628528522,816,000852
1997-06-038658718528523,880,000852
1997-06-028388658368652,388,000865
1997-05-308688728358384,949,000838
1997-05-298658678608653,969,000865
1997-05-288608628578602,328,000860
1997-05-278668688558574,002,000857
1997-05-268668718638655,532,000865
1997-05-238648688588635,270,000863
1997-05-228558618508575,723,000857
1997-05-218578578478474,268,000847
1997-05-208608618418472,736,000847
1997-05-198568628548583,694,000858
1997-05-168568628528575,206,000857
1997-05-158568618438555,186,000855
1997-05-148508588498564,072,000856
1997-05-138378478348404,154,000840
1997-05-128118268118243,350,000824
1997-05-098548548308304,269,000830
1997-05-088538598508545,073,000854
1997-05-078518718518589,001,000858
1997-05-0685085284384711,237,000847
1997-05-028268308168204,997,000820
1997-05-018388428308316,649,000831
1997-04-308538538328387,913,000838
1997-04-288438458378452,821,000845
1997-04-258428578408506,091,000850
1997-04-248358458258424,812,000842
1997-04-238358408288354,391,000835
1997-04-228408458328355,266,000835
1997-04-218158458158455,971,000845
1997-04-187988117988105,234,000810
1997-04-178048087957955,905,000795
1997-04-168018127978047,669,000804
1997-04-157998037987994,155,000799
1997-04-148008027988022,501,000802
1997-04-118048067978054,959,000805
1997-04-108108158038116,276,000811
1997-04-098118138078123,847,000812
1997-04-088108178018126,002,000812
1997-04-078158188038124,392,000812
1997-04-048158228098154,430,000815
1997-04-038168218088184,574,000818
1997-04-028198248118223,643,000822
1997-04-018028157928105,474,000810
1997-03-318158187998053,354,000805
1997-03-288108208038204,071,000820
1997-03-278448518198259,222,000825
1997-03-268218488188414,131,000841
1997-03-258378398108173,721,000817
1997-03-248518578308354,074,000835
1997-03-218378508318454,828,000845
1997-03-198218298198273,028,000827
1997-03-188158238148183,278,000818
1997-03-177898257898159,566,000815
1997-03-1475777975676514,557,000765
1997-03-137987987677677,683,000767
1997-03-128068067968035,326,000803
1997-03-118168218058053,440,000805
1997-03-108248248158202,696,000820
1997-03-078148238118184,275,000818
1997-03-068378428228245,703,000824
1997-03-058528558358375,434,000837
1997-03-048628648548574,404,000857
1997-03-038698708638642,825,000864
1997-02-288738738668693,521,000869
1997-02-278668728658722,002,000872
1997-02-268688758678734,691,000873
1997-02-258558788508658,387,000865
1997-02-2487788085086111,279,000861
1997-02-219159279129177,132,000917
1997-02-209019148979077,227,000907
1997-02-199009018919013,354,000901
1997-02-189089108958953,643,000895
1997-02-179009178969125,988,000912
1997-02-149009068928948,174,000894
1997-02-139059098999075,062,000907
1997-02-128668848668845,972,000884
1997-02-108528568458562,370,000856
1997-02-078508558448473,386,000847
1997-02-068458468388404,072,000840
1997-02-058508558358452,692,000845
1997-02-048578588458455,085,000845
1997-02-038638678458493,928,000849
1997-01-318808828718732,968,000873
1997-01-308768928658765,491,000876
1997-01-298658788558772,873,000877
1997-01-288328698328692,555,000869
1997-01-278558568458453,244,000845
1997-01-248528588508552,930,000855
1997-01-238598678558552,942,000855
1997-01-228578718538693,010,000869
1997-01-218518548468473,049,000847
1997-01-208668708358513,497,000851
1997-01-178668788658663,543,000866
1997-01-168748808688763,754,000876
1997-01-148458808418754,572,000875
1997-01-138528608438598,498,000859
1997-01-1088088783085110,437,000851
1997-01-099009078898903,946,000890
1997-01-089209229029064,635,000906
1997-01-079329369169203,341,000920
1997-01-069229389199382,929,000938

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