7011 三菱重工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 330 | 343 | 330 | 341 | 1,745,000 | 341 |
| 1999-12-29 | 321 | 330 | 321 | 325 | 2,561,000 | 325 |
| 1999-12-28 | 319 | 322 | 315 | 319 | 1,652,000 | 319 |
| 1999-12-27 | 322 | 323 | 315 | 319 | 2,081,000 | 319 |
| 1999-12-24 | 317 | 327 | 317 | 319 | 6,971,000 | 319 |
| 1999-12-22 | 307 | 315 | 306 | 310 | 5,781,000 | 310 |
| 1999-12-21 | 302 | 306 | 301 | 304 | 4,803,000 | 304 |
| 1999-12-20 | 304 | 306 | 300 | 301 | 5,267,000 | 301 |
| 1999-12-17 | 302 | 306 | 301 | 302 | 4,785,000 | 302 |
| 1999-12-16 | 298 | 301 | 294 | 298 | 11,834,000 | 298 |
| 1999-12-15 | 301 | 305 | 300 | 300 | 10,372,000 | 300 |
| 1999-12-14 | 300 | 309 | 299 | 309 | 10,252,000 | 309 |
| 1999-12-13 | 311 | 312 | 300 | 301 | 8,884,000 | 301 |
| 1999-12-10 | 324 | 327 | 303 | 310 | 19,650,000 | 310 |
| 1999-12-09 | 330 | 330 | 315 | 324 | 8,883,000 | 324 |
| 1999-12-08 | 338 | 340 | 330 | 332 | 4,719,000 | 332 |
| 1999-12-07 | 335 | 340 | 330 | 338 | 7,216,000 | 338 |
| 1999-12-06 | 330 | 340 | 328 | 335 | 4,733,000 | 335 |
| 1999-12-03 | 340 | 340 | 321 | 328 | 11,738,000 | 328 |
| 1999-12-02 | 338 | 346 | 337 | 341 | 10,408,000 | 341 |
| 1999-12-01 | 334 | 335 | 327 | 332 | 7,837,000 | 332 |
| 1999-11-30 | 332 | 342 | 329 | 331 | 7,492,000 | 331 |
| 1999-11-29 | 335 | 338 | 323 | 330 | 5,706,000 | 330 |
| 1999-11-26 | 337 | 346 | 333 | 340 | 6,742,000 | 340 |
| 1999-11-25 | 350 | 352 | 337 | 341 | 7,185,000 | 341 |
| 1999-11-24 | 358 | 360 | 350 | 352 | 6,229,000 | 352 |
| 1999-11-22 | 366 | 368 | 356 | 363 | 5,203,000 | 363 |
| 1999-11-19 | 360 | 363 | 350 | 358 | 13,925,000 | 358 |
| 1999-11-18 | 372 | 376 | 355 | 355 | 17,631,000 | 355 |
| 1999-11-17 | 367 | 378 | 364 | 377 | 9,065,000 | 377 |
| 1999-11-16 | 356 | 366 | 353 | 361 | 5,137,000 | 361 |
| 1999-11-15 | 365 | 367 | 360 | 366 | 5,264,000 | 366 |
| 1999-11-12 | 364 | 367 | 355 | 360 | 7,272,000 | 360 |
| 1999-11-11 | 366 | 370 | 352 | 360 | 10,218,000 | 360 |
| 1999-11-10 | 356 | 366 | 355 | 362 | 15,080,000 | 362 |
| 1999-11-09 | 350 | 371 | 350 | 353 | 11,182,000 | 353 |
| 1999-11-08 | 388 | 389 | 359 | 359 | 8,678,000 | 359 |
| 1999-11-05 | 400 | 400 | 390 | 395 | 8,813,000 | 395 |
| 1999-11-04 | 415 | 419 | 405 | 415 | 4,464,000 | 415 |
| 1999-11-02 | 418 | 427 | 405 | 425 | 5,328,000 | 425 |
| 1999-11-01 | 414 | 435 | 412 | 423 | 8,254,000 | 423 |
| 1999-10-29 | 404 | 409 | 400 | 409 | 8,170,000 | 409 |
| 1999-10-28 | 412 | 413 | 396 | 399 | 7,692,000 | 399 |
| 1999-10-27 | 420 | 424 | 413 | 416 | 3,383,000 | 416 |
| 1999-10-26 | 425 | 430 | 423 | 424 | 2,687,000 | 424 |
| 1999-10-25 | 422 | 434 | 420 | 430 | 4,463,000 | 430 |
| 1999-10-22 | 427 | 432 | 420 | 421 | 3,890,000 | 421 |
| 1999-10-21 | 433 | 433 | 417 | 427 | 5,213,000 | 427 |
| 1999-10-20 | 425 | 431 | 422 | 430 | 3,968,000 | 430 |
| 1999-10-19 | 420 | 421 | 413 | 418 | 4,932,000 | 418 |
| 1999-10-18 | 420 | 425 | 409 | 412 | 4,912,000 | 412 |
| 1999-10-15 | 430 | 431 | 413 | 420 | 6,399,000 | 420 |
| 1999-10-14 | 440 | 440 | 433 | 435 | 3,304,000 | 435 |
| 1999-10-13 | 434 | 445 | 432 | 436 | 4,512,000 | 436 |
| 1999-10-12 | 429 | 436 | 422 | 430 | 5,458,000 | 430 |
| 1999-10-08 | 419 | 438 | 410 | 429 | 9,073,000 | 429 |
| 1999-10-07 | 410 | 414 | 408 | 411 | 7,262,000 | 411 |
| 1999-10-06 | 403 | 412 | 402 | 409 | 5,914,000 | 409 |
| 1999-10-05 | 404 | 404 | 394 | 398 | 8,811,000 | 398 |
| 1999-10-04 | 408 | 412 | 403 | 403 | 4,067,000 | 403 |
| 1999-10-01 | 404 | 409 | 402 | 405 | 6,221,000 | 405 |
| 1999-09-30 | 406 | 416 | 406 | 410 | 4,471,000 | 410 |
| 1999-09-29 | 416 | 420 | 402 | 410 | 7,294,000 | 410 |
| 1999-09-28 | 417 | 432 | 413 | 426 | 4,472,000 | 426 |
| 1999-09-27 | 420 | 429 | 405 | 409 | 6,835,000 | 409 |
| 1999-09-24 | 420 | 421 | 406 | 410 | 4,221,000 | 410 |
| 1999-09-22 | 430 | 432 | 422 | 426 | 3,427,000 | 426 |
| 1999-09-21 | 440 | 442 | 435 | 438 | 4,850,000 | 438 |
| 1999-09-20 | 435 | 436 | 428 | 435 | 3,329,000 | 435 |
| 1999-09-17 | 425 | 430 | 422 | 430 | 3,914,000 | 430 |
| 1999-09-16 | 424 | 424 | 416 | 423 | 5,234,000 | 423 |
| 1999-09-14 | 439 | 443 | 430 | 430 | 4,454,000 | 430 |
| 1999-09-13 | 447 | 448 | 437 | 439 | 6,033,000 | 439 |
| 1999-09-10 | 447 | 447 | 442 | 447 | 7,861,000 | 447 |
| 1999-09-09 | 453 | 454 | 441 | 447 | 7,531,000 | 447 |
| 1999-09-08 | 450 | 452 | 445 | 448 | 5,382,000 | 448 |
| 1999-09-07 | 465 | 469 | 444 | 448 | 12,970,000 | 448 |
| 1999-09-06 | 480 | 482 | 472 | 474 | 3,137,000 | 474 |
| 1999-09-03 | 478 | 482 | 473 | 480 | 2,791,000 | 480 |
| 1999-09-02 | 484 | 486 | 476 | 476 | 3,262,000 | 476 |
| 1999-09-01 | 477 | 494 | 475 | 489 | 5,600,000 | 489 |
| 1999-08-31 | 485 | 491 | 476 | 477 | 4,508,000 | 477 |
| 1999-08-30 | 481 | 503 | 480 | 490 | 2,297,000 | 490 |
| 1999-08-27 | 484 | 489 | 476 | 476 | 2,931,000 | 476 |
| 1999-08-26 | 491 | 492 | 478 | 480 | 4,888,000 | 480 |
| 1999-08-25 | 491 | 496 | 489 | 489 | 3,046,000 | 489 |
| 1999-08-24 | 509 | 514 | 498 | 501 | 6,014,000 | 501 |
| 1999-08-23 | 517 | 522 | 514 | 519 | 3,485,000 | 519 |
| 1999-08-20 | 522 | 523 | 502 | 508 | 3,807,000 | 508 |
| 1999-08-19 | 501 | 512 | 501 | 512 | 2,327,000 | 512 |
| 1999-08-18 | 510 | 517 | 503 | 509 | 2,698,000 | 509 |
| 1999-08-17 | 529 | 529 | 512 | 515 | 1,480,000 | 515 |
| 1999-08-16 | 508 | 528 | 508 | 524 | 2,530,000 | 524 |
| 1999-08-13 | 510 | 510 | 500 | 508 | 2,541,000 | 508 |
| 1999-08-12 | 509 | 514 | 507 | 510 | 2,609,000 | 510 |
| 1999-08-11 | 514 | 517 | 506 | 506 | 2,903,000 | 506 |
| 1999-08-10 | 519 | 519 | 508 | 514 | 2,384,000 | 514 |
| 1999-08-09 | 504 | 512 | 500 | 504 | 2,175,000 | 504 |
| 1999-08-06 | 513 | 514 | 501 | 514 | 3,185,000 | 514 |
| 1999-08-05 | 513 | 513 | 502 | 508 | 1,493,000 | 508 |
| 1999-08-04 | 519 | 519 | 505 | 514 | 1,794,000 | 514 |
| 1999-08-03 | 519 | 519 | 505 | 519 | 1,678,000 | 519 |
| 1999-08-02 | 515 | 523 | 508 | 514 | 3,152,000 | 514 |
| 1999-07-30 | 500 | 510 | 496 | 507 | 2,476,000 | 507 |
| 1999-07-29 | 498 | 501 | 494 | 496 | 2,013,000 | 496 |
| 1999-07-28 | 504 | 505 | 495 | 497 | 1,661,000 | 497 |
| 1999-07-27 | 502 | 510 | 500 | 500 | 1,740,000 | 500 |
| 1999-07-26 | 510 | 510 | 500 | 500 | 3,387,000 | 500 |
| 1999-07-23 | 510 | 518 | 504 | 510 | 3,917,000 | 510 |
| 1999-07-22 | 529 | 530 | 516 | 520 | 4,751,000 | 520 |
| 1999-07-21 | 541 | 543 | 530 | 542 | 4,531,000 | 542 |
| 1999-07-19 | 546 | 546 | 533 | 544 | 3,909,000 | 544 |
| 1999-07-16 | 554 | 562 | 540 | 546 | 6,350,000 | 546 |
| 1999-07-15 | 555 | 555 | 547 | 553 | 4,345,000 | 553 |
| 1999-07-14 | 558 | 562 | 551 | 551 | 7,144,000 | 551 |
| 1999-07-13 | 551 | 554 | 545 | 548 | 4,095,000 | 548 |
| 1999-07-12 | 559 | 561 | 553 | 555 | 6,794,000 | 555 |
| 1999-07-09 | 555 | 558 | 550 | 555 | 8,389,000 | 555 |
| 1999-07-08 | 542 | 556 | 538 | 550 | 14,256,000 | 550 |
| 1999-07-07 | 545 | 545 | 533 | 536 | 4,569,000 | 536 |
| 1999-07-06 | 535 | 538 | 532 | 535 | 6,870,000 | 535 |
| 1999-07-05 | 518 | 533 | 515 | 530 | 9,507,000 | 530 |
| 1999-07-02 | 499 | 514 | 497 | 511 | 8,864,000 | 511 |
| 1999-07-01 | 501 | 502 | 494 | 499 | 5,144,000 | 499 |
| 1999-06-30 | 500 | 501 | 490 | 491 | 4,868,000 | 491 |
| 1999-06-29 | 488 | 503 | 488 | 497 | 8,271,000 | 497 |
| 1999-06-28 | 485 | 486 | 481 | 483 | 2,489,000 | 483 |
| 1999-06-25 | 489 | 493 | 485 | 485 | 3,344,000 | 485 |
| 1999-06-24 | 486 | 489 | 482 | 489 | 5,432,000 | 489 |
| 1999-06-23 | 487 | 492 | 480 | 482 | 4,937,000 | 482 |
| 1999-06-22 | 490 | 493 | 485 | 492 | 4,971,000 | 492 |
| 1999-06-21 | 508 | 508 | 483 | 489 | 5,669,000 | 489 |
| 1999-06-18 | 513 | 517 | 495 | 503 | 8,683,000 | 503 |
| 1999-06-17 | 507 | 510 | 503 | 506 | 4,664,000 | 506 |
| 1999-06-16 | 502 | 504 | 494 | 500 | 5,497,000 | 500 |
| 1999-06-15 | 498 | 498 | 480 | 492 | 3,916,000 | 492 |
| 1999-06-14 | 496 | 503 | 491 | 493 | 8,073,000 | 493 |
| 1999-06-11 | 489 | 495 | 484 | 490 | 15,855,000 | 490 |
| 1999-06-10 | 465 | 477 | 464 | 474 | 8,217,000 | 474 |
| 1999-06-09 | 445 | 460 | 445 | 459 | 5,388,000 | 459 |
| 1999-06-08 | 454 | 456 | 445 | 447 | 8,326,000 | 447 |
| 1999-06-07 | 458 | 464 | 457 | 457 | 3,828,000 | 457 |
| 1999-06-04 | 465 | 467 | 457 | 463 | 4,256,000 | 463 |
| 1999-06-03 | 472 | 477 | 466 | 470 | 6,079,000 | 470 |
| 1999-06-02 | 460 | 470 | 460 | 465 | 4,926,000 | 465 |
| 1999-06-01 | 454 | 464 | 449 | 460 | 9,590,000 | 460 |
| 1999-05-31 | 473 | 473 | 455 | 455 | 7,784,000 | 455 |
| 1999-05-28 | 481 | 484 | 471 | 472 | 8,436,000 | 472 |
| 1999-05-27 | 526 | 526 | 498 | 506 | 3,614,000 | 506 |
| 1999-05-26 | 517 | 529 | 515 | 526 | 2,150,000 | 526 |
| 1999-05-25 | 521 | 530 | 510 | 529 | 4,191,000 | 529 |
| 1999-05-24 | 520 | 538 | 520 | 538 | 2,807,000 | 538 |
| 1999-05-21 | 533 | 536 | 524 | 536 | 2,760,000 | 536 |
| 1999-05-20 | 537 | 541 | 525 | 526 | 2,323,000 | 526 |
| 1999-05-19 | 547 | 553 | 540 | 544 | 3,155,000 | 544 |
| 1999-05-18 | 556 | 563 | 553 | 557 | 4,955,000 | 557 |
| 1999-05-17 | 550 | 558 | 547 | 556 | 4,255,000 | 556 |
| 1999-05-14 | 556 | 565 | 552 | 555 | 4,900,000 | 555 |
| 1999-05-13 | 551 | 553 | 546 | 550 | 2,766,000 | 550 |
| 1999-05-12 | 560 | 565 | 543 | 550 | 4,614,000 | 550 |
| 1999-05-11 | 558 | 562 | 549 | 556 | 6,606,000 | 556 |
| 1999-05-10 | 553 | 558 | 551 | 555 | 5,019,000 | 555 |
| 1999-05-07 | 557 | 557 | 539 | 549 | 8,072,000 | 549 |
| 1999-05-06 | 543 | 555 | 535 | 555 | 6,589,000 | 555 |
| 1999-04-30 | 530 | 533 | 522 | 523 | 3,607,000 | 523 |
| 1999-04-28 | 542 | 544 | 524 | 529 | 3,728,000 | 529 |
| 1999-04-27 | 547 | 547 | 536 | 540 | 3,127,000 | 540 |
| 1999-04-26 | 550 | 556 | 542 | 547 | 4,102,000 | 547 |
| 1999-04-23 | 544 | 550 | 536 | 545 | 2,867,000 | 545 |
| 1999-04-22 | 549 | 551 | 535 | 545 | 2,631,000 | 545 |
| 1999-04-21 | 560 | 560 | 542 | 549 | 2,814,000 | 549 |
| 1999-04-20 | 551 | 565 | 551 | 563 | 7,566,000 | 563 |
| 1999-04-19 | 555 | 563 | 549 | 550 | 5,567,000 | 550 |
| 1999-04-16 | 541 | 550 | 538 | 550 | 4,935,000 | 550 |
| 1999-04-15 | 537 | 543 | 535 | 541 | 2,250,000 | 541 |
| 1999-04-14 | 546 | 547 | 535 | 540 | 3,775,000 | 540 |
| 1999-04-13 | 550 | 550 | 538 | 544 | 2,923,000 | 544 |
| 1999-04-12 | 549 | 549 | 542 | 542 | 2,742,000 | 542 |
| 1999-04-09 | 559 | 559 | 546 | 550 | 9,234,000 | 550 |
| 1999-04-08 | 550 | 555 | 547 | 549 | 5,400,000 | 549 |
| 1999-04-07 | 545 | 554 | 539 | 554 | 4,056,000 | 554 |
| 1999-04-06 | 558 | 558 | 533 | 553 | 5,357,000 | 553 |
| 1999-04-05 | 561 | 567 | 553 | 555 | 3,492,000 | 555 |
| 1999-04-02 | 564 | 566 | 555 | 556 | 4,528,000 | 556 |
| 1999-04-01 | 555 | 579 | 546 | 570 | 18,697,000 | 570 |
| 1999-03-31 | 527 | 538 | 518 | 535 | 3,428,000 | 535 |
| 1999-03-30 | 530 | 530 | 513 | 517 | 2,687,000 | 517 |
| 1999-03-29 | 521 | 528 | 520 | 522 | 2,185,000 | 522 |
| 1999-03-26 | 539 | 542 | 525 | 525 | 6,316,000 | 525 |
| 1999-03-25 | 525 | 537 | 521 | 535 | 8,991,000 | 535 |
| 1999-03-24 | 508 | 525 | 506 | 511 | 9,295,000 | 511 |
| 1999-03-23 | 519 | 521 | 503 | 509 | 7,026,000 | 509 |
| 1999-03-19 | 500 | 505 | 496 | 501 | 3,797,000 | 501 |
| 1999-03-18 | 512 | 512 | 486 | 486 | 6,200,000 | 486 |
| 1999-03-17 | 499 | 513 | 496 | 510 | 10,257,000 | 510 |
| 1999-03-16 | 490 | 498 | 488 | 498 | 5,193,000 | 498 |
| 1999-03-15 | 489 | 492 | 484 | 490 | 6,735,000 | 490 |
| 1999-03-12 | 498 | 498 | 485 | 490 | 15,998,000 | 490 |
| 1999-03-11 | 472 | 492 | 470 | 488 | 19,836,000 | 488 |
| 1999-03-10 | 461 | 469 | 461 | 465 | 8,882,000 | 465 |
| 1999-03-09 | 459 | 461 | 456 | 461 | 8,901,000 | 461 |
| 1999-03-08 | 450 | 462 | 450 | 456 | 15,018,000 | 456 |
| 1999-03-05 | 433 | 442 | 430 | 442 | 6,662,000 | 442 |
| 1999-03-04 | 432 | 432 | 427 | 427 | 3,299,000 | 427 |
| 1999-03-03 | 426 | 434 | 425 | 430 | 5,600,000 | 430 |
| 1999-03-02 | 431 | 432 | 421 | 422 | 3,921,000 | 422 |
| 1999-03-01 | 438 | 438 | 431 | 431 | 2,370,000 | 431 |
| 1999-02-26 | 445 | 445 | 438 | 441 | 4,709,000 | 441 |
| 1999-02-25 | 445 | 451 | 444 | 448 | 5,760,000 | 448 |
| 1999-02-24 | 448 | 449 | 442 | 442 | 3,009,000 | 442 |
| 1999-02-23 | 439 | 451 | 438 | 449 | 5,773,000 | 449 |
| 1999-02-22 | 435 | 440 | 433 | 440 | 3,885,000 | 440 |
| 1999-02-19 | 435 | 436 | 430 | 433 | 4,574,000 | 433 |
| 1999-02-18 | 432 | 437 | 431 | 437 | 2,817,000 | 437 |
| 1999-02-17 | 433 | 438 | 430 | 435 | 5,918,000 | 435 |
| 1999-02-16 | 424 | 429 | 421 | 424 | 3,131,000 | 424 |
| 1999-02-15 | 425 | 430 | 423 | 429 | 2,846,000 | 429 |
| 1999-02-12 | 420 | 432 | 417 | 430 | 5,461,000 | 430 |
| 1999-02-10 | 415 | 417 | 411 | 415 | 4,897,000 | 415 |
| 1999-02-09 | 431 | 431 | 423 | 423 | 3,699,000 | 423 |
| 1999-02-08 | 433 | 438 | 430 | 435 | 2,177,000 | 435 |
| 1999-02-05 | 433 | 439 | 428 | 433 | 2,796,000 | 433 |
| 1999-02-04 | 429 | 436 | 421 | 436 | 5,842,000 | 436 |
| 1999-02-03 | 443 | 443 | 433 | 434 | 3,636,000 | 434 |
| 1999-02-02 | 450 | 452 | 442 | 447 | 2,508,000 | 447 |
| 1999-02-01 | 471 | 471 | 451 | 457 | 3,065,000 | 457 |
| 1999-01-29 | 459 | 471 | 456 | 471 | 9,590,000 | 471 |
| 1999-01-28 | 439 | 454 | 437 | 445 | 8,528,000 | 445 |
| 1999-01-27 | 429 | 439 | 427 | 436 | 2,772,000 | 436 |
| 1999-01-26 | 416 | 431 | 416 | 429 | 2,772,000 | 429 |
| 1999-01-25 | 421 | 424 | 411 | 416 | 3,605,000 | 416 |
| 1999-01-22 | 438 | 439 | 423 | 426 | 4,655,000 | 426 |
| 1999-01-21 | 420 | 435 | 415 | 434 | 6,045,000 | 434 |
| 1999-01-20 | 406 | 411 | 401 | 405 | 4,718,000 | 405 |
| 1999-01-19 | 411 | 412 | 401 | 402 | 3,609,000 | 402 |
| 1999-01-18 | 415 | 421 | 408 | 412 | 2,885,000 | 412 |
| 1999-01-14 | 413 | 414 | 403 | 410 | 4,607,000 | 410 |
| 1999-01-13 | 415 | 422 | 413 | 416 | 3,006,000 | 416 |
| 1999-01-12 | 405 | 415 | 403 | 412 | 2,719,000 | 412 |
| 1999-01-11 | 414 | 416 | 403 | 407 | 3,356,000 | 407 |
| 1999-01-08 | 415 | 420 | 411 | 418 | 4,770,000 | 418 |
| 1999-01-07 | 428 | 430 | 412 | 412 | 4,710,000 | 412 |
| 1999-01-06 | 429 | 432 | 416 | 422 | 2,868,000 | 422 |
| 1999-01-05 | 431 | 433 | 420 | 429 | 2,830,000 | 429 |
| 1999-01-04 | 431 | 439 | 430 | 430 | 1,037,000 | 430 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
