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