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