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 |
|---|---|---|---|---|---|
| 1983/12/28 | 273 | 276 | 272 | 275 | 21,469,000 |
| 1983/12/27 | 269 | 273 | 268 | 272 | 21,749,000 |
| 1983/12/26 | 262 | 271 | 262 | 270 | 12,177,000 |
| 1983/12/24 | 270 | 270 | 265 | 267 | 5,440,000 |
| 1983/12/23 | 269 | 272 | 267 | 271 | 18,101,000 |
| 1983/12/22 | 270 | 271 | 266 | 270 | 11,006,000 |
| 1983/12/21 | 271 | 274 | 269 | 272 | 36,902,000 |
| 1983/12/20 | 257 | 266 | 257 | 263 | 6,698,000 |
| 1983/12/19 | 252 | 259 | 251 | 256 | 8,588,000 |
| 1983/12/17 | 258 | 261 | 256 | 261 | 8,153,000 |
| 1983/12/16 | 252 | 253 | 248 | 253 | 5,358,000 |
| 1983/12/15 | 243 | 255 | 243 | 254 | 2,631,000 |
| 1983/12/14 | 238 | 243 | 238 | 243 | 1,981,000 |
| 1983/12/13 | 237 | 239 | 235 | 237 | 2,156,000 |
| 1983/12/12 | 244 | 245 | 237 | 240 | 2,136,000 |
| 1983/12/09 | 244 | 246 | 243 | 243 | 1,679,000 |
| 1983/12/08 | 244 | 246 | 243 | 244 | 1,177,000 |
| 1983/12/07 | 243 | 245 | 243 | 244 | 1,089,000 |
| 1983/12/06 | 243 | 245 | 243 | 244 | 1,214,000 |
| 1983/12/05 | 243 | 246 | 243 | 243 | 903,000 |
| 1983/12/03 | 239 | 244 | 239 | 243 | 1,175,000 |
| 1983/12/02 | 242 | 242 | 239 | 240 | 1,615,000 |
| 1983/12/01 | 242 | 244 | 239 | 243 | 1,191,000 |
| 1983/11/30 | 237 | 241 | 237 | 241 | 1,341,000 |
| 1983/11/29 | 236 | 240 | 235 | 237 | 2,335,000 |
| 1983/11/28 | 241 | 242 | 237 | 237 | 1,966,000 |
| 1983/11/26 | 242 | 242 | 240 | 241 | 1,714,000 |
| 1983/11/25 | 245 | 245 | 242 | 242 | 699,000 |
| 1983/11/24 | 245 | 246 | 244 | 244 | 1,201,000 |
| 1983/11/22 | 244 | 244 | 242 | 242 | 1,815,000 |
| 1983/11/21 | 244 | 246 | 243 | 245 | 923,000 |
| 1983/11/19 | 244 | 245 | 244 | 244 | 624,000 |
| 1983/11/18 | 243 | 246 | 243 | 244 | 1,692,000 |
| 1983/11/17 | 248 | 249 | 246 | 246 | 1,808,000 |
| 1983/11/16 | 249 | 250 | 246 | 250 | 1,320,000 |
| 1983/11/15 | 250 | 251 | 246 | 246 | 951,000 |
| 1983/11/14 | 248 | 251 | 248 | 250 | 841,000 |
| 1983/11/11 | 246 | 248 | 245 | 247 | 1,275,000 |
| 1983/11/10 | 246 | 249 | 245 | 246 | 1,935,000 |
| 1983/11/09 | 251 | 255 | 250 | 251 | 2,059,000 |
| 1983/11/08 | 248 | 250 | 247 | 247 | 1,394,000 |
| 1983/11/07 | 248 | 251 | 247 | 251 | 1,118,000 |
| 1983/11/05 | 250 | 250 | 247 | 248 | 626,000 |
| 1983/11/04 | 258 | 258 | 250 | 251 | 1,970,000 |
| 1983/11/02 | 255 | 256 | 253 | 255 | 2,758,000 |
| 1983/11/01 | 249 | 255 | 249 | 253 | 3,788,000 |
| 1983/10/31 | 244 | 247 | 242 | 247 | 980,000 |
| 1983/10/29 | 243 | 245 | 241 | 241 | 963,000 |
| 1983/10/28 | 248 | 248 | 244 | 244 | 3,015,000 |
| 1983/10/27 | 243 | 248 | 242 | 248 | 1,951,000 |
| 1983/10/26 | 242 | 245 | 241 | 242 | 1,078,000 |
| 1983/10/25 | 243 | 246 | 242 | 242 | 1,931,000 |
| 1983/10/24 | 247 | 247 | 242 | 243 | 1,390,000 |
| 1983/10/22 | 247 | 249 | 247 | 247 | 1,093,000 |
| 1983/10/21 | 245 | 249 | 245 | 246 | 955,000 |
| 1983/10/20 | 244 | 247 | 243 | 244 | 1,496,000 |
| 1983/10/19 | 245 | 246 | 242 | 245 | 2,971,000 |
| 1983/10/18 | 252 | 253 | 247 | 247 | 2,703,000 |
| 1983/10/17 | 250 | 255 | 248 | 253 | 4,125,000 |
| 1983/10/15 | 244 | 249 | 244 | 249 | 1,919,000 |
| 1983/10/14 | 247 | 249 | 240 | 247 | 5,651,000 |
| 1983/10/13 | 260 | 262 | 250 | 250 | 5,169,000 |
| 1983/10/12 | 265 | 267 | 260 | 260 | 4,639,000 |
| 1983/10/11 | 265 | 267 | 265 | 266 | 4,288,000 |
| 1983/10/07 | 271 | 272 | 268 | 270 | 17,032,000 |
| 1983/10/06 | 270 | 271 | 265 | 269 | 12,777,000 |
| 1983/10/05 | 265 | 269 | 263 | 268 | 8,184,000 |
| 1983/10/04 | 270 | 271 | 262 | 265 | 18,191,000 |
| 1983/10/03 | 265 | 271 | 264 | 270 | 31,272,000 |
| 1983/10/01 | 257 | 261 | 257 | 260 | 5,188,000 |
| 1983/09/30 | 260 | 261 | 256 | 256 | 4,562,000 |
| 1983/09/29 | 267 | 268 | 261 | 261 | 13,036,000 |
| 1983/09/28 | 264 | 269 | 263 | 269 | 19,074,000 |
| 1983/09/27 | 268 | 269 | 264 | 267 | 46,173,000 |
| 1983/09/26 | 256 | 268 | 256 | 266 | 24,904,000 |
| 1983/09/24 | 254 | 256 | 253 | 255 | 5,897,000 |
| 1983/09/22 | 255 | 255 | 251 | 253 | 7,732,000 |
| 1983/09/21 | 261 | 262 | 257 | 257 | 20,202,000 |
| 1983/09/20 | 253 | 261 | 252 | 260 | 45,700,000 |
| 1983/09/19 | 245 | 253 | 245 | 253 | 33,182,000 |
| 1983/09/17 | 243 | 245 | 242 | 245 | 5,551,000 |
| 1983/09/16 | 245 | 245 | 241 | 243 | 5,082,000 |
| 1983/09/14 | 244 | 248 | 243 | 245 | 25,461,000 |
| 1983/09/13 | 237 | 244 | 235 | 244 | 29,958,000 |
| 1983/09/12 | 233 | 238 | 233 | 238 | 6,916,000 |
| 1983/09/09 | 235 | 237 | 230 | 233 | 12,090,000 |
| 1983/09/08 | 235 | 241 | 234 | 237 | 26,361,000 |
| 1983/09/07 | 218 | 229 | 218 | 228 | 14,135,000 |
| 1983/09/06 | 213 | 215 | 213 | 215 | 2,548,000 |
| 1983/09/05 | 213 | 214 | 211 | 213 | 1,747,000 |
| 1983/09/03 | 214 | 214 | 212 | 212 | 2,384,000 |
| 1983/09/02 | 212 | 214 | 212 | 212 | 4,613,000 |
| 1983/09/01 | 212 | 213 | 209 | 210 | 1,430,000 |
| 1983/08/31 | 208 | 210 | 207 | 210 | 1,866,000 |
| 1983/08/30 | 209 | 210 | 207 | 208 | 1,752,000 |
| 1983/08/29 | 209 | 211 | 208 | 210 | 1,212,000 |
| 1983/08/27 | 210 | 211 | 209 | 210 | 2,011,000 |
| 1983/08/26 | 208 | 208 | 207 | 208 | 1,532,000 |
| 1983/08/25 | 207 | 210 | 206 | 207 | 5,886,000 |
| 1983/08/24 | 205 | 208 | 205 | 207 | 11,674,000 |
| 1983/08/23 | 205 | 207 | 204 | 207 | 14,536,000 |
| 1983/08/22 | 206 | 206 | 203 | 205 | 1,536,000 |
| 1983/08/20 | 206 | 208 | 205 | 206 | 1,428,000 |
| 1983/08/19 | 205 | 209 | 203 | 208 | 6,226,000 |
| 1983/08/18 | 202 | 205 | 201 | 205 | 15,212,000 |
| 1983/08/17 | 204 | 204 | 202 | 203 | 1,715,000 |
| 1983/08/16 | 203 | 204 | 202 | 204 | 2,720,000 |
| 1983/08/15 | 203 | 203 | 202 | 203 | 502,000 |
| 1983/08/12 | 204 | 204 | 202 | 202 | 1,292,000 |
| 1983/08/11 | 202 | 205 | 201 | 205 | 796,000 |
| 1983/08/10 | 202 | 204 | 201 | 202 | 1,691,000 |
| 1983/08/09 | 201 | 202 | 200 | 202 | 735,000 |
| 1983/08/08 | 201 | 202 | 201 | 202 | 522,000 |
| 1983/08/06 | 203 | 203 | 202 | 202 | 496,000 |
| 1983/08/05 | 203 | 205 | 203 | 203 | 549,000 |
| 1983/08/04 | 203 | 205 | 203 | 203 | 955,000 |
| 1983/08/03 | 201 | 207 | 201 | 203 | 571,000 |
| 1983/08/02 | 205 | 206 | 200 | 201 | 1,212,000 |
| 1983/08/01 | 207 | 209 | 206 | 206 | 1,557,000 |
| 1983/07/30 | 208 | 211 | 208 | 208 | 483,000 |
| 1983/07/29 | 206 | 213 | 206 | 213 | 970,000 |
| 1983/07/28 | 205 | 207 | 204 | 206 | 1,142,000 |
| 1983/07/27 | 200 | 207 | 199 | 205 | 4,595,000 |
| 1983/07/26 | 200 | 201 | 198 | 200 | 1,805,000 |
| 1983/07/25 | 201 | 202 | 200 | 200 | 1,266,000 |
| 1983/07/23 | 199 | 202 | 199 | 202 | 3,166,000 |
| 1983/07/22 | 200 | 202 | 199 | 200 | 7,682,000 |
| 1983/07/21 | 202 | 203 | 200 | 200 | 7,854,000 |
| 1983/07/20 | 202 | 203 | 201 | 201 | 1,614,000 |
| 1983/07/19 | 203 | 204 | 201 | 203 | 2,215,000 |
| 1983/07/18 | 203 | 204 | 202 | 203 | 1,845,000 |
| 1983/07/15 | 204 | 204 | 202 | 202 | 1,341,000 |
| 1983/07/14 | 205 | 205 | 203 | 205 | 5,305,000 |
| 1983/07/13 | 206 | 206 | 203 | 203 | 2,720,000 |
| 1983/07/12 | 208 | 210 | 206 | 207 | 1,098,000 |
| 1983/07/11 | 206 | 210 | 205 | 210 | 684,000 |
| 1983/07/09 | 206 | 207 | 205 | 205 | 1,949,000 |
| 1983/07/08 | 206 | 208 | 205 | 206 | 2,867,000 |
| 1983/07/07 | 209 | 210 | 207 | 209 | 3,596,000 |
| 1983/07/06 | 208 | 210 | 208 | 210 | 1,645,000 |
| 1983/07/05 | 210 | 210 | 209 | 209 | 1,252,000 |
| 1983/07/04 | 210 | 211 | 209 | 210 | 1,456,000 |
| 1983/07/02 | 208 | 211 | 208 | 211 | 1,732,000 |
| 1983/07/01 | 209 | 212 | 208 | 208 | 3,754,000 |
| 1983/06/30 | 210 | 211 | 209 | 209 | 1,823,000 |
| 1983/06/29 | 210 | 212 | 210 | 210 | 1,031,000 |
| 1983/06/28 | 210 | 212 | 210 | 210 | 1,657,000 |
| 1983/06/27 | 211 | 213 | 211 | 211 | 1,351,000 |
| 1983/06/25 | 212 | 215 | 211 | 211 | 1,422,000 |
| 1983/06/24 | 213 | 214 | 211 | 212 | 1,642,000 |
| 1983/06/23 | 216 | 217 | 214 | 214 | 3,803,000 |
| 1983/06/22 | 219 | 221 | 217 | 217 | 2,874,000 |
| 1983/06/21 | 215 | 216 | 211 | 215 | 2,485,000 |
| 1983/06/20 | 214 | 216 | 211 | 215 | 1,301,000 |
| 1983/06/17 | 214 | 220 | 211 | 214 | 1,869,000 |
| 1983/06/16 | 211 | 215 | 211 | 215 | 2,160,000 |
| 1983/06/15 | 210 | 214 | 210 | 210 | 689,000 |
| 1983/06/14 | 209 | 213 | 209 | 213 | 1,993,000 |
| 1983/06/13 | 208 | 210 | 208 | 209 | 642,000 |
| 1983/06/11 | 207 | 208 | 207 | 207 | 445,000 |
| 1983/06/10 | 207 | 209 | 207 | 208 | 546,000 |
| 1983/06/09 | 208 | 209 | 207 | 207 | 1,033,000 |
| 1983/06/08 | 208 | 210 | 208 | 209 | 639,000 |
| 1983/06/07 | 208 | 210 | 207 | 208 | 1,186,000 |
| 1983/06/06 | 210 | 210 | 209 | 209 | 503,000 |
| 1983/06/04 | 208 | 210 | 207 | 210 | 1,104,000 |
| 1983/06/03 | 208 | 210 | 208 | 209 | 938,000 |
| 1983/06/02 | 207 | 209 | 207 | 209 | 1,111,000 |
| 1983/06/01 | 210 | 211 | 207 | 207 | 2,229,000 |
| 1983/05/31 | 211 | 212 | 210 | 210 | 1,219,000 |
| 1983/05/30 | 211 | 214 | 211 | 211 | 982,000 |
| 1983/05/28 | 212 | 215 | 211 | 214 | 1,868,000 |
| 1983/05/27 | 215 | 215 | 213 | 214 | 1,338,000 |
| 1983/05/26 | 217 | 217 | 215 | 215 | 1,157,000 |
| 1983/05/25 | 215 | 217 | 215 | 217 | 865,000 |
| 1983/05/24 | 215 | 216 | 213 | 216 | 1,002,000 |
| 1983/05/23 | 214 | 215 | 212 | 213 | 1,353,000 |
| 1983/05/20 | 216 | 217 | 212 | 214 | 2,023,000 |
| 1983/05/19 | 218 | 220 | 217 | 217 | 1,649,000 |
| 1983/05/18 | 219 | 221 | 217 | 218 | 1,366,000 |
| 1983/05/17 | 220 | 224 | 220 | 221 | 848,000 |
| 1983/05/16 | 225 | 226 | 223 | 224 | 548,000 |
| 1983/05/14 | 225 | 227 | 225 | 225 | 445,000 |
| 1983/05/13 | 225 | 226 | 225 | 226 | 518,000 |
| 1983/05/12 | 226 | 227 | 225 | 225 | 1,131,000 |
| 1983/05/11 | 225 | 227 | 225 | 226 | 1,171,000 |
| 1983/05/10 | 225 | 227 | 225 | 225 | 588,000 |
| 1983/05/09 | 226 | 227 | 225 | 225 | 804,000 |
| 1983/05/07 | 226 | 228 | 225 | 225 | 868,000 |
| 1983/05/06 | 228 | 230 | 226 | 226 | 3,962,000 |
| 1983/05/04 | 227 | 229 | 226 | 228 | 1,679,000 |
| 1983/05/02 | 231 | 233 | 228 | 228 | 1,743,000 |
| 1983/04/30 | 234 | 234 | 230 | 231 | 598,000 |
| 1983/04/28 | 234 | 235 | 229 | 229 | 1,233,000 |
| 1983/04/27 | 233 | 233 | 228 | 229 | 1,421,000 |
| 1983/04/26 | 237 | 237 | 233 | 233 | 3,094,000 |
| 1983/04/25 | 238 | 241 | 236 | 236 | 7,087,000 |
| 1983/04/23 | 235 | 241 | 235 | 240 | 13,750,000 |
| 1983/04/22 | 227 | 231 | 226 | 230 | 2,683,000 |
| 1983/04/21 | 226 | 229 | 225 | 225 | 1,305,000 |
| 1983/04/20 | 231 | 232 | 227 | 229 | 1,278,000 |
| 1983/04/19 | 234 | 236 | 229 | 232 | 8,295,000 |
| 1983/04/18 | 227 | 236 | 225 | 234 | 8,261,000 |
| 1983/04/15 | 221 | 225 | 221 | 222 | 2,557,000 |
| 1983/04/14 | 220 | 226 | 219 | 225 | 2,726,000 |
| 1983/04/13 | 216 | 219 | 215 | 219 | 1,921,000 |
| 1983/04/12 | 215 | 217 | 215 | 216 | 1,379,000 |
| 1983/04/11 | 217 | 219 | 215 | 216 | 1,063,000 |
| 1983/04/09 | 215 | 219 | 215 | 217 | 571,000 |
| 1983/04/08 | 216 | 219 | 215 | 215 | 858,000 |
| 1983/04/07 | 214 | 220 | 213 | 216 | 2,635,000 |
| 1983/04/06 | 215 | 215 | 213 | 213 | 1,183,000 |
| 1983/04/05 | 214 | 216 | 214 | 214 | 615,000 |
| 1983/04/04 | 216 | 217 | 214 | 214 | 1,503,000 |
| 1983/04/02 | 217 | 219 | 216 | 216 | 555,000 |
| 1983/04/01 | 220 | 221 | 216 | 218 | 1,511,000 |
| 1983/03/31 | 220 | 224 | 220 | 221 | 793,000 |
| 1983/03/30 | 225 | 225 | 220 | 220 | 1,478,000 |
| 1983/03/29 | 227 | 228 | 222 | 225 | 733,000 |
| 1983/03/28 | 220 | 227 | 220 | 227 | 701,000 |
| 1983/03/26 | 223 | 226 | 219 | 220 | 1,492,000 |
| 1983/03/25 | 228 | 228 | 225 | 226 | 1,599,000 |
| 1983/03/24 | 225 | 229 | 224 | 228 | 2,857,000 |
| 1983/03/23 | 220 | 225 | 220 | 224 | 2,215,000 |
| 1983/03/22 | 220 | 221 | 218 | 220 | 2,161,000 |
| 1983/03/18 | 222 | 223 | 219 | 220 | 1,619,000 |
| 1983/03/17 | 219 | 225 | 219 | 223 | 2,356,000 |
| 1983/03/16 | 218 | 219 | 218 | 219 | 1,001,000 |
| 1983/03/15 | 219 | 220 | 217 | 218 | 1,541,000 |
| 1983/03/14 | 217 | 218 | 216 | 217 | 654,000 |
| 1983/03/12 | 217 | 217 | 216 | 216 | 336,000 |
| 1983/03/11 | 215 | 218 | 215 | 216 | 1,147,000 |
| 1983/03/10 | 215 | 218 | 215 | 218 | 1,445,000 |
| 1983/03/09 | 215 | 218 | 215 | 215 | 572,000 |
| 1983/03/08 | 219 | 219 | 215 | 217 | 616,000 |
| 1983/03/07 | 215 | 220 | 215 | 219 | 639,000 |
| 1983/03/05 | 215 | 219 | 214 | 214 | 557,000 |
| 1983/03/04 | 215 | 218 | 212 | 212 | 1,156,000 |
| 1983/03/03 | 218 | 219 | 215 | 215 | 611,000 |
| 1983/03/02 | 219 | 219 | 212 | 218 | 848,000 |
| 1983/03/01 | 214 | 215 | 211 | 211 | 926,000 |
| 1983/02/28 | 218 | 218 | 217 | 218 | 325,000 |
| 1983/02/26 | 216 | 219 | 214 | 219 | 400,000 |
| 1983/02/25 | 211 | 216 | 211 | 216 | 1,042,000 |
| 1983/02/24 | 212 | 214 | 210 | 210 | 968,000 |
| 1983/02/23 | 208 | 212 | 205 | 212 | 3,660,000 |
| 1983/02/22 | 207 | 212 | 207 | 208 | 5,946,000 |
| 1983/02/21 | 220 | 221 | 206 | 209 | 5,214,000 |
| 1983/02/18 | 227 | 228 | 217 | 219 | 2,965,000 |
| 1983/02/17 | 228 | 230 | 228 | 228 | 1,738,000 |
| 1983/02/16 | 229 | 231 | 228 | 229 | 3,721,000 |
| 1983/02/15 | 232 | 234 | 229 | 229 | 2,220,000 |
| 1983/02/14 | 230 | 232 | 229 | 231 | 1,267,000 |
| 1983/02/12 | 232 | 232 | 228 | 229 | 1,102,000 |
| 1983/02/10 | 229 | 232 | 227 | 227 | 1,889,000 |
| 1983/02/09 | 231 | 233 | 229 | 229 | 1,092,000 |
| 1983/02/08 | 233 | 235 | 230 | 231 | 1,925,000 |
| 1983/02/07 | 232 | 237 | 231 | 232 | 1,107,000 |
| 1983/02/05 | 233 | 235 | 231 | 234 | 1,368,000 |
| 1983/02/04 | 230 | 233 | 228 | 231 | 800,000 |
| 1983/02/03 | 230 | 231 | 228 | 230 | 2,376,000 |
| 1983/02/02 | 240 | 240 | 231 | 231 | 4,215,000 |
| 1983/02/01 | 234 | 235 | 228 | 228 | 2,405,000 |
| 1983/01/31 | 234 | 237 | 233 | 233 | 1,054,000 |
| 1983/01/29 | 233 | 237 | 233 | 237 | 5,810,000 |
| 1983/01/28 | 233 | 234 | 229 | 233 | 2,350,000 |
| 1983/01/27 | 234 | 234 | 229 | 229 | 4,119,000 |
| 1983/01/26 | 235 | 235 | 232 | 232 | 2,737,000 |
| 1983/01/25 | 230 | 231 | 227 | 230 | 4,873,000 |
| 1983/01/24 | 230 | 234 | 229 | 231 | 3,076,000 |
| 1983/01/22 | 238 | 239 | 233 | 234 | 1,820,000 |
| 1983/01/21 | 240 | 244 | 239 | 240 | 5,446,000 |
| 1983/01/20 | 244 | 244 | 237 | 240 | 2,944,000 |
| 1983/01/19 | 244 | 245 | 238 | 245 | 4,576,000 |
| 1983/01/18 | 252 | 252 | 241 | 247 | 9,943,000 |
| 1983/01/17 | 253 | 256 | 252 | 252 | 42,500,000 |
| 1983/01/14 | 240 | 253 | 239 | 253 | 32,657,000 |
| 1983/01/13 | 231 | 240 | 231 | 240 | 4,591,000 |
| 1983/01/12 | 236 | 236 | 231 | 231 | 2,610,000 |
| 1983/01/11 | 240 | 241 | 231 | 231 | 5,444,000 |
| 1983/01/10 | 240 | 243 | 237 | 240 | 6,951,000 |
| 1983/01/08 | 243 | 245 | 240 | 240 | 4,909,000 |
| 1983/01/07 | 248 | 252 | 242 | 242 | 41,109,000 |
| 1983/01/06 | 237 | 246 | 237 | 244 | 28,260,000 |
| 1983/01/05 | 239 | 239 | 235 | 236 | 5,326,000 |
| 1983/01/04 | 243 | 243 | 240 | 240 | 9,672,000 |