7011 三菱重工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 446 | 450 | 440 | 440 | 847,000 | 440 |
| 1998-12-29 | 437 | 447 | 434 | 446 | 1,871,000 | 446 |
| 1998-12-28 | 438 | 438 | 432 | 433 | 864,000 | 433 |
| 1998-12-25 | 435 | 439 | 433 | 438 | 1,692,000 | 438 |
| 1998-12-24 | 433 | 437 | 430 | 433 | 2,886,000 | 433 |
| 1998-12-22 | 447 | 448 | 431 | 432 | 2,421,000 | 432 |
| 1998-12-21 | 458 | 458 | 444 | 446 | 1,555,000 | 446 |
| 1998-12-18 | 437 | 454 | 435 | 454 | 2,871,000 | 454 |
| 1998-12-17 | 440 | 440 | 430 | 435 | 4,642,000 | 435 |
| 1998-12-16 | 437 | 441 | 435 | 440 | 3,977,000 | 440 |
| 1998-12-15 | 431 | 436 | 431 | 432 | 3,637,000 | 432 |
| 1998-12-14 | 440 | 442 | 430 | 431 | 4,888,000 | 431 |
| 1998-12-11 | 447 | 450 | 438 | 440 | 9,210,000 | 440 |
| 1998-12-10 | 454 | 454 | 446 | 446 | 5,005,000 | 446 |
| 1998-12-09 | 459 | 459 | 455 | 458 | 2,981,000 | 458 |
| 1998-12-08 | 463 | 465 | 458 | 460 | 3,903,000 | 460 |
| 1998-12-07 | 460 | 462 | 456 | 458 | 1,402,000 | 458 |
| 1998-12-04 | 458 | 463 | 455 | 455 | 1,616,000 | 455 |
| 1998-12-03 | 460 | 463 | 453 | 461 | 4,013,000 | 461 |
| 1998-12-02 | 465 | 467 | 458 | 463 | 3,310,000 | 463 |
| 1998-12-01 | 466 | 477 | 462 | 470 | 4,652,000 | 470 |
| 1998-11-30 | 481 | 481 | 461 | 461 | 3,452,000 | 461 |
| 1998-11-27 | 483 | 490 | 482 | 488 | 2,641,000 | 488 |
| 1998-11-26 | 486 | 491 | 482 | 491 | 2,899,000 | 491 |
| 1998-11-25 | 485 | 492 | 480 | 489 | 2,246,000 | 489 |
| 1998-11-24 | 490 | 493 | 486 | 489 | 5,773,000 | 489 |
| 1998-11-20 | 461 | 474 | 459 | 474 | 3,393,000 | 474 |
| 1998-11-19 | 457 | 461 | 455 | 457 | 3,250,000 | 457 |
| 1998-11-18 | 458 | 463 | 455 | 459 | 2,959,000 | 459 |
| 1998-11-17 | 465 | 471 | 454 | 461 | 4,733,000 | 461 |
| 1998-11-16 | 465 | 470 | 459 | 465 | 3,053,000 | 465 |
| 1998-11-13 | 475 | 475 | 458 | 470 | 3,170,000 | 470 |
| 1998-11-12 | 482 | 483 | 470 | 475 | 2,415,000 | 475 |
| 1998-11-11 | 466 | 482 | 465 | 477 | 2,456,000 | 477 |
| 1998-11-10 | 470 | 471 | 456 | 456 | 1,583,000 | 456 |
| 1998-11-09 | 464 | 473 | 464 | 465 | 1,749,000 | 465 |
| 1998-11-06 | 476 | 476 | 463 | 463 | 2,395,000 | 463 |
| 1998-11-05 | 490 | 490 | 471 | 478 | 2,645,000 | 478 |
| 1998-11-04 | 484 | 485 | 476 | 485 | 4,296,000 | 485 |
| 1998-11-02 | 464 | 475 | 463 | 472 | 3,323,000 | 472 |
| 1998-10-30 | 451 | 458 | 447 | 450 | 3,806,000 | 450 |
| 1998-10-29 | 444 | 452 | 443 | 449 | 2,266,000 | 449 |
| 1998-10-28 | 457 | 461 | 441 | 442 | 6,149,000 | 442 |
| 1998-10-27 | 473 | 482 | 462 | 471 | 3,021,000 | 471 |
| 1998-10-26 | 461 | 469 | 455 | 469 | 4,111,000 | 469 |
| 1998-10-23 | 481 | 490 | 464 | 465 | 4,432,000 | 465 |
| 1998-10-22 | 500 | 510 | 483 | 486 | 4,412,000 | 486 |
| 1998-10-21 | 494 | 501 | 489 | 495 | 5,008,000 | 495 |
| 1998-10-20 | 473 | 489 | 472 | 489 | 1,989,000 | 489 |
| 1998-10-19 | 467 | 483 | 466 | 473 | 4,413,000 | 473 |
| 1998-10-16 | 470 | 485 | 467 | 476 | 6,098,000 | 476 |
| 1998-10-15 | 459 | 465 | 456 | 465 | 2,411,000 | 465 |
| 1998-10-14 | 452 | 461 | 449 | 450 | 3,248,000 | 450 |
| 1998-10-13 | 470 | 470 | 456 | 464 | 2,755,000 | 464 |
| 1998-10-12 | 473 | 476 | 465 | 476 | 2,778,000 | 476 |
| 1998-10-09 | 459 | 473 | 456 | 460 | 3,126,000 | 460 |
| 1998-10-08 | 474 | 475 | 462 | 464 | 2,997,000 | 464 |
| 1998-10-07 | 461 | 484 | 460 | 480 | 4,604,000 | 480 |
| 1998-10-06 | 450 | 460 | 450 | 452 | 3,476,000 | 452 |
| 1998-10-05 | 451 | 459 | 451 | 455 | 1,473,000 | 455 |
| 1998-10-02 | 435 | 472 | 430 | 455 | 4,131,000 | 455 |
| 1998-10-01 | 468 | 477 | 435 | 442 | 5,200,000 | 442 |
| 1998-09-30 | 493 | 498 | 467 | 467 | 3,372,000 | 467 |
| 1998-09-29 | 488 | 494 | 480 | 488 | 3,710,000 | 488 |
| 1998-09-28 | 483 | 501 | 483 | 493 | 2,711,000 | 493 |
| 1998-09-25 | 480 | 491 | 480 | 483 | 1,570,000 | 483 |
| 1998-09-24 | 467 | 495 | 467 | 490 | 4,278,000 | 490 |
| 1998-09-22 | 460 | 467 | 457 | 462 | 3,098,000 | 462 |
| 1998-09-21 | 470 | 470 | 455 | 458 | 4,560,000 | 458 |
| 1998-09-18 | 455 | 481 | 452 | 477 | 2,471,000 | 477 |
| 1998-09-17 | 472 | 473 | 449 | 455 | 4,387,000 | 455 |
| 1998-09-16 | 476 | 479 | 470 | 475 | 2,662,000 | 475 |
| 1998-09-14 | 475 | 479 | 470 | 479 | 2,300,000 | 479 |
| 1998-09-11 | 481 | 485 | 472 | 480 | 8,197,000 | 480 |
| 1998-09-10 | 483 | 495 | 483 | 491 | 1,793,000 | 491 |
| 1998-09-09 | 490 | 496 | 475 | 478 | 3,122,000 | 478 |
| 1998-09-08 | 488 | 506 | 488 | 500 | 3,841,000 | 500 |
| 1998-09-07 | 468 | 489 | 468 | 488 | 5,533,000 | 488 |
| 1998-09-04 | 483 | 488 | 473 | 476 | 3,696,000 | 476 |
| 1998-09-03 | 499 | 500 | 487 | 493 | 2,755,000 | 493 |
| 1998-09-02 | 500 | 512 | 496 | 498 | 3,250,000 | 498 |
| 1998-09-01 | 484 | 498 | 475 | 498 | 4,507,000 | 498 |
| 1998-08-31 | 478 | 515 | 477 | 514 | 2,867,000 | 514 |
| 1998-08-28 | 465 | 487 | 465 | 478 | 2,996,000 | 478 |
| 1998-08-27 | 508 | 508 | 478 | 478 | 5,697,000 | 478 |
| 1998-08-26 | 513 | 518 | 511 | 512 | 2,881,000 | 512 |
| 1998-08-25 | 514 | 516 | 510 | 511 | 1,732,000 | 511 |
| 1998-08-24 | 514 | 516 | 506 | 514 | 2,093,000 | 514 |
| 1998-08-21 | 518 | 521 | 515 | 518 | 1,743,000 | 518 |
| 1998-08-20 | 520 | 521 | 515 | 516 | 2,099,000 | 516 |
| 1998-08-19 | 519 | 522 | 514 | 520 | 2,874,000 | 520 |
| 1998-08-18 | 514 | 522 | 512 | 515 | 2,551,000 | 515 |
| 1998-08-17 | 515 | 519 | 510 | 513 | 2,994,000 | 513 |
| 1998-08-14 | 516 | 524 | 512 | 512 | 2,810,000 | 512 |
| 1998-08-13 | 515 | 520 | 512 | 514 | 2,770,000 | 514 |
| 1998-08-12 | 506 | 520 | 506 | 520 | 1,711,000 | 520 |
| 1998-08-11 | 521 | 525 | 515 | 515 | 2,460,000 | 515 |
| 1998-08-10 | 528 | 530 | 520 | 522 | 1,237,000 | 522 |
| 1998-08-07 | 531 | 540 | 522 | 534 | 1,490,000 | 534 |
| 1998-08-06 | 528 | 537 | 525 | 532 | 3,435,000 | 532 |
| 1998-08-05 | 517 | 523 | 514 | 520 | 2,166,000 | 520 |
| 1998-08-04 | 521 | 523 | 515 | 520 | 4,203,000 | 520 |
| 1998-08-03 | 531 | 535 | 528 | 531 | 1,448,000 | 531 |
| 1998-07-31 | 536 | 538 | 531 | 538 | 3,255,000 | 538 |
| 1998-07-30 | 539 | 539 | 530 | 538 | 2,821,000 | 538 |
| 1998-07-29 | 537 | 540 | 530 | 536 | 3,005,000 | 536 |
| 1998-07-28 | 550 | 552 | 543 | 545 | 2,509,000 | 545 |
| 1998-07-27 | 558 | 562 | 549 | 549 | 3,931,000 | 549 |
| 1998-07-24 | 533 | 549 | 530 | 548 | 5,832,000 | 548 |
| 1998-07-23 | 528 | 532 | 523 | 530 | 8,058,000 | 530 |
| 1998-07-22 | 553 | 554 | 535 | 535 | 5,643,000 | 535 |
| 1998-07-21 | 570 | 570 | 553 | 558 | 6,920,000 | 558 |
| 1998-07-17 | 566 | 571 | 565 | 570 | 5,898,000 | 570 |
| 1998-07-16 | 571 | 577 | 563 | 576 | 6,912,000 | 576 |
| 1998-07-15 | 575 | 580 | 566 | 575 | 5,618,000 | 575 |
| 1998-07-14 | 559 | 566 | 556 | 565 | 3,574,000 | 565 |
| 1998-07-13 | 535 | 556 | 531 | 556 | 3,179,000 | 556 |
| 1998-07-10 | 555 | 556 | 545 | 548 | 4,647,000 | 548 |
| 1998-07-09 | 550 | 556 | 549 | 555 | 6,029,000 | 555 |
| 1998-07-08 | 557 | 559 | 548 | 550 | 4,252,000 | 550 |
| 1998-07-07 | 549 | 553 | 547 | 548 | 3,147,000 | 548 |
| 1998-07-06 | 552 | 559 | 548 | 549 | 2,055,000 | 549 |
| 1998-07-03 | 550 | 563 | 546 | 561 | 5,611,000 | 561 |
| 1998-07-02 | 568 | 591 | 560 | 560 | 22,404,000 | 560 |
| 1998-07-01 | 524 | 558 | 524 | 558 | 15,271,000 | 558 |
| 1998-06-30 | 518 | 524 | 516 | 524 | 6,397,000 | 524 |
| 1998-06-29 | 504 | 518 | 504 | 513 | 6,978,000 | 513 |
| 1998-06-26 | 491 | 493 | 484 | 490 | 2,010,000 | 490 |
| 1998-06-25 | 492 | 500 | 489 | 495 | 2,378,000 | 495 |
| 1998-06-24 | 484 | 494 | 483 | 487 | 1,452,000 | 487 |
| 1998-06-23 | 491 | 496 | 480 | 485 | 3,286,000 | 485 |
| 1998-06-22 | 494 | 497 | 491 | 491 | 2,289,000 | 491 |
| 1998-06-19 | 497 | 497 | 480 | 480 | 3,239,000 | 480 |
| 1998-06-18 | 500 | 501 | 493 | 498 | 5,384,000 | 498 |
| 1998-06-17 | 461 | 485 | 461 | 478 | 4,199,000 | 478 |
| 1998-06-16 | 456 | 461 | 453 | 455 | 4,753,000 | 455 |
| 1998-06-15 | 464 | 466 | 460 | 461 | 2,227,000 | 461 |
| 1998-06-12 | 461 | 472 | 460 | 472 | 7,028,000 | 472 |
| 1998-06-11 | 473 | 473 | 462 | 463 | 4,815,000 | 463 |
| 1998-06-10 | 481 | 483 | 472 | 475 | 2,742,000 | 475 |
| 1998-06-09 | 476 | 486 | 472 | 486 | 1,732,000 | 486 |
| 1998-06-08 | 477 | 480 | 473 | 476 | 2,941,000 | 476 |
| 1998-06-05 | 492 | 492 | 481 | 481 | 2,118,000 | 481 |
| 1998-06-04 | 495 | 500 | 491 | 492 | 1,550,000 | 492 |
| 1998-06-03 | 495 | 499 | 487 | 490 | 1,985,000 | 490 |
| 1998-06-02 | 486 | 502 | 485 | 499 | 2,914,000 | 499 |
| 1998-06-01 | 484 | 489 | 475 | 476 | 6,067,000 | 476 |
| 1998-05-29 | 489 | 491 | 481 | 482 | 5,583,000 | 482 |
| 1998-05-28 | 490 | 498 | 490 | 492 | 4,494,000 | 492 |
| 1998-05-27 | 500 | 505 | 490 | 495 | 3,500,000 | 495 |
| 1998-05-26 | 500 | 510 | 500 | 508 | 1,737,000 | 508 |
| 1998-05-25 | 522 | 523 | 509 | 510 | 2,156,000 | 510 |
| 1998-05-22 | 525 | 540 | 518 | 530 | 8,004,000 | 530 |
| 1998-05-21 | 522 | 525 | 519 | 523 | 4,772,000 | 523 |
| 1998-05-20 | 510 | 513 | 509 | 509 | 2,544,000 | 509 |
| 1998-05-19 | 500 | 511 | 498 | 508 | 1,865,000 | 508 |
| 1998-05-18 | 495 | 507 | 492 | 502 | 2,667,000 | 502 |
| 1998-05-15 | 498 | 506 | 492 | 492 | 3,173,000 | 492 |
| 1998-05-14 | 503 | 513 | 503 | 508 | 3,306,000 | 508 |
| 1998-05-13 | 499 | 511 | 490 | 511 | 4,193,000 | 511 |
| 1998-05-12 | 510 | 514 | 503 | 505 | 3,173,000 | 505 |
| 1998-05-11 | 495 | 511 | 494 | 504 | 2,273,000 | 504 |
| 1998-05-08 | 483 | 502 | 483 | 492 | 4,381,000 | 492 |
| 1998-05-07 | 487 | 491 | 482 | 483 | 5,308,000 | 483 |
| 1998-05-06 | 491 | 500 | 482 | 491 | 4,806,000 | 491 |
| 1998-05-01 | 486 | 488 | 476 | 482 | 4,613,000 | 482 |
| 1998-04-30 | 498 | 498 | 484 | 490 | 4,662,000 | 490 |
| 1998-04-28 | 496 | 503 | 490 | 493 | 6,259,000 | 493 |
| 1998-04-27 | 512 | 512 | 500 | 501 | 2,494,000 | 501 |
| 1998-04-24 | 513 | 517 | 510 | 514 | 2,733,000 | 514 |
| 1998-04-23 | 501 | 507 | 495 | 504 | 3,954,000 | 504 |
| 1998-04-22 | 507 | 508 | 500 | 502 | 3,134,000 | 502 |
| 1998-04-21 | 503 | 510 | 500 | 505 | 4,346,000 | 505 |
| 1998-04-20 | 500 | 504 | 500 | 503 | 3,477,000 | 503 |
| 1998-04-17 | 500 | 504 | 487 | 502 | 4,972,000 | 502 |
| 1998-04-16 | 516 | 517 | 501 | 502 | 3,188,000 | 502 |
| 1998-04-15 | 521 | 523 | 514 | 514 | 4,572,000 | 514 |
| 1998-04-14 | 518 | 526 | 516 | 525 | 2,059,000 | 525 |
| 1998-04-13 | 518 | 520 | 516 | 520 | 1,583,000 | 520 |
| 1998-04-10 | 520 | 527 | 517 | 523 | 2,432,000 | 523 |
| 1998-04-09 | 525 | 525 | 507 | 523 | 6,000,000 | 523 |
| 1998-04-08 | 508 | 523 | 508 | 517 | 5,233,000 | 517 |
| 1998-04-07 | 505 | 512 | 504 | 512 | 3,526,000 | 512 |
| 1998-04-06 | 508 | 516 | 502 | 511 | 4,490,000 | 511 |
| 1998-04-03 | 481 | 508 | 481 | 505 | 7,716,000 | 505 |
| 1998-04-02 | 500 | 504 | 483 | 491 | 8,414,000 | 491 |
| 1998-04-01 | 507 | 523 | 506 | 517 | 5,015,000 | 517 |
| 1998-03-31 | 512 | 521 | 502 | 507 | 9,526,000 | 507 |
| 1998-03-30 | 529 | 529 | 512 | 512 | 5,510,000 | 512 |
| 1998-03-27 | 519 | 525 | 507 | 509 | 4,204,000 | 509 |
| 1998-03-26 | 510 | 523 | 510 | 514 | 4,756,000 | 514 |
| 1998-03-25 | 514 | 516 | 505 | 508 | 6,063,000 | 508 |
| 1998-03-24 | 516 | 524 | 512 | 513 | 4,355,000 | 513 |
| 1998-03-23 | 528 | 536 | 520 | 524 | 3,980,000 | 524 |
| 1998-03-20 | 522 | 531 | 522 | 527 | 4,953,000 | 527 |
| 1998-03-19 | 533 | 536 | 528 | 532 | 4,943,000 | 532 |
| 1998-03-18 | 508 | 548 | 508 | 538 | 18,772,000 | 538 |
| 1998-03-17 | 510 | 518 | 508 | 512 | 4,050,000 | 512 |
| 1998-03-16 | 515 | 519 | 505 | 510 | 5,264,000 | 510 |
| 1998-03-13 | 515 | 527 | 515 | 520 | 8,962,000 | 520 |
| 1998-03-12 | 525 | 528 | 520 | 525 | 5,697,000 | 525 |
| 1998-03-11 | 541 | 545 | 530 | 545 | 7,356,000 | 545 |
| 1998-03-10 | 559 | 562 | 554 | 558 | 4,071,000 | 558 |
| 1998-03-09 | 570 | 570 | 558 | 559 | 2,920,000 | 559 |
| 1998-03-06 | 560 | 573 | 560 | 570 | 5,282,000 | 570 |
| 1998-03-05 | 559 | 560 | 551 | 551 | 4,308,000 | 551 |
| 1998-03-04 | 561 | 566 | 558 | 560 | 4,536,000 | 560 |
| 1998-03-03 | 575 | 582 | 556 | 558 | 10,301,000 | 558 |
| 1998-03-02 | 552 | 577 | 545 | 571 | 11,075,000 | 571 |
| 1998-02-27 | 522 | 551 | 517 | 550 | 13,673,000 | 550 |
| 1998-02-26 | 510 | 518 | 508 | 512 | 3,121,000 | 512 |
| 1998-02-25 | 513 | 521 | 505 | 520 | 2,730,000 | 520 |
| 1998-02-24 | 524 | 524 | 513 | 513 | 2,910,000 | 513 |
| 1998-02-23 | 514 | 527 | 513 | 525 | 10,440,000 | 525 |
| 1998-02-20 | 510 | 527 | 502 | 520 | 7,178,000 | 520 |
| 1998-02-19 | 493 | 523 | 490 | 520 | 15,826,000 | 520 |
| 1998-02-18 | 490 | 502 | 486 | 488 | 26,793,000 | 488 |
| 1998-02-17 | 520 | 530 | 520 | 526 | 5,767,000 | 526 |
| 1998-02-16 | 545 | 548 | 538 | 546 | 2,050,000 | 546 |
| 1998-02-13 | 578 | 578 | 548 | 552 | 5,414,000 | 552 |
| 1998-02-12 | 569 | 583 | 568 | 575 | 10,756,000 | 575 |
| 1998-02-10 | 545 | 562 | 544 | 557 | 6,338,000 | 557 |
| 1998-02-09 | 541 | 545 | 534 | 540 | 3,910,000 | 540 |
| 1998-02-06 | 562 | 562 | 537 | 541 | 5,445,000 | 541 |
| 1998-02-05 | 550 | 562 | 543 | 560 | 4,014,000 | 560 |
| 1998-02-04 | 559 | 560 | 551 | 552 | 3,923,000 | 552 |
| 1998-02-03 | 547 | 553 | 540 | 542 | 4,397,000 | 542 |
| 1998-02-02 | 543 | 545 | 515 | 517 | 10,557,000 | 517 |
| 1998-01-30 | 541 | 554 | 541 | 543 | 5,149,000 | 543 |
| 1998-01-29 | 585 | 589 | 565 | 570 | 4,241,000 | 570 |
| 1998-01-28 | 625 | 639 | 614 | 614 | 7,838,000 | 614 |
| 1998-01-27 | 606 | 614 | 594 | 608 | 6,794,000 | 608 |
| 1998-01-26 | 585 | 610 | 582 | 606 | 6,897,000 | 606 |
| 1998-01-23 | 555 | 565 | 545 | 565 | 5,600,000 | 565 |
| 1998-01-22 | 553 | 568 | 542 | 568 | 5,746,000 | 568 |
| 1998-01-21 | 544 | 560 | 541 | 553 | 5,566,000 | 553 |
| 1998-01-20 | 550 | 550 | 531 | 534 | 4,509,000 | 534 |
| 1998-01-19 | 547 | 563 | 540 | 560 | 10,128,000 | 560 |
| 1998-01-16 | 504 | 517 | 504 | 517 | 5,317,000 | 517 |
| 1998-01-14 | 479 | 500 | 477 | 499 | 2,580,000 | 499 |
| 1998-01-13 | 461 | 469 | 455 | 464 | 4,865,000 | 464 |
| 1998-01-12 | 460 | 466 | 458 | 463 | 4,371,000 | 463 |
| 1998-01-09 | 488 | 491 | 461 | 484 | 6,231,000 | 484 |
| 1998-01-08 | 514 | 520 | 505 | 508 | 3,850,000 | 508 |
| 1998-01-07 | 522 | 530 | 519 | 524 | 2,911,000 | 524 |
| 1998-01-06 | 530 | 531 | 517 | 524 | 2,620,000 | 524 |
| 1998-01-05 | 544 | 549 | 535 | 536 | 1,049,000 | 536 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
