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 |
|---|---|---|---|---|---|
| 1984/12/28 | 263 | 265 | 261 | 263 | 2,955,000 |
| 1984/12/27 | 265 | 266 | 261 | 265 | 4,187,000 |
| 1984/12/26 | 272 | 272 | 265 | 265 | 27,458,000 |
| 1984/12/25 | 267 | 272 | 266 | 272 | 32,809,000 |
| 1984/12/24 | 266 | 268 | 265 | 266 | 10,026,000 |
| 1984/12/22 | 267 | 268 | 264 | 266 | 8,255,000 |
| 1984/12/21 | 262 | 269 | 259 | 269 | 37,428,000 |
| 1984/12/20 | 264 | 268 | 260 | 263 | 43,950,000 |
| 1984/12/19 | 253 | 261 | 253 | 259 | 46,107,000 |
| 1984/12/18 | 250 | 251 | 248 | 251 | 5,165,000 |
| 1984/12/17 | 251 | 252 | 248 | 250 | 4,472,000 |
| 1984/12/15 | 245 | 253 | 245 | 252 | 4,634,000 |
| 1984/12/14 | 245 | 246 | 241 | 245 | 1,685,000 |
| 1984/12/13 | 243 | 245 | 242 | 245 | 1,185,000 |
| 1984/12/12 | 240 | 245 | 239 | 243 | 3,152,000 |
| 1984/12/11 | 240 | 241 | 237 | 240 | 1,494,000 |
| 1984/12/10 | 242 | 243 | 240 | 241 | 1,388,000 |
| 1984/12/07 | 246 | 247 | 243 | 243 | 4,987,000 |
| 1984/12/06 | 251 | 251 | 246 | 248 | 4,290,000 |
| 1984/12/05 | 246 | 254 | 246 | 250 | 26,685,000 |
| 1984/12/04 | 250 | 250 | 245 | 246 | 13,924,000 |
| 1984/12/03 | 243 | 250 | 242 | 248 | 19,535,000 |
| 1984/12/01 | 242 | 243 | 241 | 241 | 1,953,000 |
| 1984/11/30 | 245 | 245 | 240 | 242 | 6,689,000 |
| 1984/11/29 | 239 | 241 | 239 | 240 | 1,877,000 |
| 1984/11/28 | 236 | 240 | 236 | 240 | 3,831,000 |
| 1984/11/27 | 235 | 238 | 235 | 238 | 11,881,000 |
| 1984/11/26 | 237 | 238 | 235 | 235 | 984,000 |
| 1984/11/24 | 238 | 240 | 235 | 236 | 1,705,000 |
| 1984/11/22 | 241 | 242 | 238 | 238 | 2,117,000 |
| 1984/11/21 | 236 | 238 | 236 | 238 | 1,577,000 |
| 1984/11/20 | 235 | 236 | 233 | 235 | 1,085,000 |
| 1984/11/19 | 234 | 235 | 232 | 234 | 492,000 |
| 1984/11/17 | 232 | 236 | 232 | 232 | 716,000 |
| 1984/11/16 | 235 | 237 | 234 | 235 | 748,000 |
| 1984/11/15 | 237 | 240 | 233 | 235 | 3,224,000 |
| 1984/11/14 | 237 | 239 | 236 | 237 | 718,000 |
| 1984/11/13 | 236 | 240 | 236 | 237 | 1,147,000 |
| 1984/11/12 | 240 | 242 | 237 | 240 | 22,730,000 |
| 1984/11/09 | 232 | 242 | 232 | 240 | 5,392,000 |
| 1984/11/08 | 235 | 235 | 230 | 232 | 883,000 |
| 1984/11/07 | 240 | 240 | 234 | 237 | 2,951,000 |
| 1984/11/06 | 242 | 247 | 235 | 240 | 8,553,000 |
| 1984/11/05 | 242 | 245 | 239 | 242 | 11,421,000 |
| 1984/11/02 | 228 | 239 | 226 | 238 | 5,260,000 |
| 1984/11/01 | 228 | 230 | 226 | 226 | 1,469,000 |
| 1984/10/31 | 223 | 229 | 223 | 228 | 677,000 |
| 1984/10/30 | 228 | 232 | 227 | 228 | 502,000 |
| 1984/10/29 | 228 | 232 | 225 | 230 | 778,000 |
| 1984/10/27 | 231 | 232 | 228 | 228 | 491,000 |
| 1984/10/26 | 230 | 232 | 228 | 230 | 1,040,000 |
| 1984/10/25 | 236 | 236 | 232 | 232 | 1,890,000 |
| 1984/10/24 | 233 | 236 | 233 | 236 | 2,674,000 |
| 1984/10/23 | 233 | 235 | 231 | 231 | 636,000 |
| 1984/10/22 | 237 | 238 | 233 | 235 | 2,941,000 |
| 1984/10/20 | 229 | 235 | 229 | 235 | 634,000 |
| 1984/10/19 | 225 | 229 | 224 | 229 | 1,168,000 |
| 1984/10/18 | 223 | 225 | 223 | 225 | 1,065,000 |
| 1984/10/17 | 225 | 225 | 222 | 224 | 2,527,000 |
| 1984/10/16 | 224 | 227 | 224 | 225 | 2,251,000 |
| 1984/10/15 | 227 | 227 | 224 | 224 | 1,165,000 |
| 1984/10/12 | 229 | 229 | 224 | 225 | 1,022,000 |
| 1984/10/11 | 235 | 235 | 229 | 231 | 4,610,000 |
| 1984/10/09 | 231 | 235 | 231 | 235 | 1,983,000 |
| 1984/10/08 | 232 | 233 | 229 | 231 | 1,965,000 |
| 1984/10/06 | 230 | 233 | 229 | 232 | 1,728,000 |
| 1984/10/05 | 222 | 228 | 221 | 228 | 3,088,000 |
| 1984/10/04 | 222 | 223 | 220 | 220 | 858,000 |
| 1984/10/03 | 223 | 224 | 222 | 222 | 1,200,000 |
| 1984/10/02 | 223 | 227 | 223 | 223 | 1,107,000 |
| 1984/10/01 | 223 | 225 | 223 | 224 | 2,742,000 |
| 1984/09/29 | 225 | 227 | 225 | 225 | 1,669,000 |
| 1984/09/28 | 228 | 230 | 226 | 227 | 7,512,000 |
| 1984/09/27 | 226 | 230 | 225 | 230 | 1,820,000 |
| 1984/09/26 | 227 | 228 | 226 | 227 | 2,307,000 |
| 1984/09/25 | 229 | 229 | 227 | 228 | 1,330,000 |
| 1984/09/22 | 226 | 229 | 226 | 229 | 357,000 |
| 1984/09/21 | 228 | 229 | 225 | 226 | 2,173,000 |
| 1984/09/20 | 229 | 229 | 227 | 228 | 1,072,000 |
| 1984/09/19 | 228 | 230 | 228 | 228 | 4,640,000 |
| 1984/09/18 | 230 | 231 | 228 | 229 | 1,094,000 |
| 1984/09/17 | 235 | 235 | 230 | 231 | 2,956,000 |
| 1984/09/14 | 231 | 237 | 231 | 233 | 3,067,000 |
| 1984/09/13 | 230 | 231 | 229 | 230 | 838,000 |
| 1984/09/12 | 228 | 232 | 228 | 230 | 1,342,000 |
| 1984/09/11 | 228 | 232 | 228 | 232 | 1,536,000 |
| 1984/09/10 | 227 | 231 | 227 | 230 | 1,372,000 |
| 1984/09/07 | 232 | 233 | 230 | 232 | 3,207,000 |
| 1984/09/06 | 231 | 232 | 230 | 232 | 618,000 |
| 1984/09/05 | 230 | 233 | 230 | 233 | 3,505,000 |
| 1984/09/04 | 235 | 236 | 233 | 234 | 1,250,000 |
| 1984/09/03 | 234 | 238 | 234 | 236 | 476,000 |
| 1984/09/01 | 235 | 236 | 232 | 236 | 662,000 |
| 1984/08/31 | 231 | 237 | 231 | 235 | 898,000 |
| 1984/08/30 | 235 | 235 | 232 | 233 | 1,064,000 |
| 1984/08/29 | 235 | 238 | 233 | 235 | 1,207,000 |
| 1984/08/28 | 232 | 237 | 232 | 237 | 449,000 |
| 1984/08/27 | 237 | 238 | 235 | 236 | 511,000 |
| 1984/08/25 | 235 | 239 | 235 | 237 | 474,000 |
| 1984/08/24 | 238 | 240 | 237 | 239 | 409,000 |
| 1984/08/23 | 243 | 243 | 237 | 240 | 1,213,000 |
| 1984/08/22 | 240 | 244 | 240 | 244 | 5,005,000 |
| 1984/08/21 | 238 | 240 | 237 | 239 | 2,690,000 |
| 1984/08/20 | 237 | 237 | 235 | 237 | 772,000 |
| 1984/08/18 | 235 | 237 | 234 | 236 | 813,000 |
| 1984/08/17 | 233 | 235 | 233 | 234 | 764,000 |
| 1984/08/16 | 231 | 235 | 231 | 233 | 1,328,000 |
| 1984/08/15 | 231 | 235 | 229 | 235 | 843,000 |
| 1984/08/14 | 230 | 233 | 230 | 230 | 472,000 |
| 1984/08/13 | 232 | 235 | 231 | 235 | 753,000 |
| 1984/08/10 | 229 | 232 | 229 | 231 | 1,460,000 |
| 1984/08/09 | 226 | 228 | 225 | 227 | 878,000 |
| 1984/08/08 | 230 | 230 | 226 | 226 | 1,097,000 |
| 1984/08/07 | 232 | 232 | 230 | 232 | 3,167,000 |
| 1984/08/06 | 230 | 232 | 229 | 232 | 1,652,000 |
| 1984/08/04 | 229 | 232 | 229 | 230 | 1,892,000 |
| 1984/08/03 | 219 | 222 | 219 | 219 | 2,006,000 |
| 1984/08/02 | 218 | 220 | 216 | 217 | 1,684,000 |
| 1984/08/01 | 216 | 219 | 216 | 216 | 830,000 |
| 1984/07/31 | 217 | 218 | 216 | 216 | 744,000 |
| 1984/07/30 | 219 | 220 | 216 | 216 | 562,000 |
| 1984/07/28 | 220 | 223 | 219 | 219 | 1,505,000 |
| 1984/07/27 | 218 | 224 | 217 | 220 | 1,923,000 |
| 1984/07/26 | 217 | 218 | 216 | 216 | 698,000 |
| 1984/07/25 | 217 | 217 | 215 | 215 | 1,049,000 |
| 1984/07/24 | 214 | 220 | 214 | 217 | 804,000 |
| 1984/07/23 | 222 | 224 | 219 | 219 | 1,905,000 |
| 1984/07/21 | 223 | 224 | 222 | 222 | 240,000 |
| 1984/07/20 | 223 | 224 | 223 | 224 | 605,000 |
| 1984/07/19 | 225 | 227 | 224 | 224 | 721,000 |
| 1984/07/18 | 226 | 228 | 225 | 228 | 660,000 |
| 1984/07/17 | 226 | 228 | 224 | 225 | 859,000 |
| 1984/07/16 | 225 | 227 | 225 | 226 | 436,000 |
| 1984/07/13 | 225 | 228 | 223 | 225 | 1,609,000 |
| 1984/07/12 | 228 | 229 | 225 | 226 | 2,932,000 |
| 1984/07/11 | 229 | 230 | 228 | 228 | 1,059,000 |
| 1984/07/10 | 228 | 230 | 228 | 229 | 2,307,000 |
| 1984/07/09 | 227 | 229 | 227 | 228 | 1,152,000 |
| 1984/07/07 | 227 | 230 | 226 | 227 | 1,142,000 |
| 1984/07/06 | 229 | 229 | 226 | 226 | 2,080,000 |
| 1984/07/05 | 230 | 230 | 227 | 230 | 1,385,000 |
| 1984/07/04 | 226 | 230 | 226 | 228 | 1,205,000 |
| 1984/07/03 | 225 | 229 | 225 | 225 | 1,810,000 |
| 1984/07/02 | 230 | 232 | 229 | 229 | 794,000 |
| 1984/06/30 | 227 | 230 | 227 | 230 | 538,000 |
| 1984/06/29 | 228 | 230 | 227 | 227 | 1,319,000 |
| 1984/06/28 | 227 | 230 | 226 | 229 | 809,000 |
| 1984/06/27 | 225 | 228 | 225 | 227 | 1,671,000 |
| 1984/06/26 | 225 | 228 | 225 | 226 | 1,071,000 |
| 1984/06/25 | 226 | 227 | 225 | 225 | 806,000 |
| 1984/06/23 | 227 | 227 | 222 | 225 | 2,145,000 |
| 1984/06/22 | 227 | 230 | 227 | 227 | 1,617,000 |
| 1984/06/21 | 231 | 234 | 230 | 230 | 1,456,000 |
| 1984/06/20 | 230 | 233 | 230 | 231 | 1,343,000 |
| 1984/06/19 | 231 | 233 | 230 | 230 | 1,044,000 |
| 1984/06/18 | 232 | 234 | 230 | 231 | 1,100,000 |
| 1984/06/16 | 230 | 231 | 229 | 231 | 549,000 |
| 1984/06/15 | 230 | 232 | 229 | 230 | 1,479,000 |
| 1984/06/14 | 231 | 233 | 231 | 233 | 1,356,000 |
| 1984/06/13 | 236 | 237 | 231 | 233 | 578,000 |
| 1984/06/12 | 237 | 241 | 237 | 237 | 349,000 |
| 1984/06/11 | 246 | 246 | 236 | 239 | 1,357,000 |
| 1984/06/08 | 238 | 243 | 238 | 241 | 1,972,000 |
| 1984/06/07 | 235 | 237 | 235 | 237 | 1,853,000 |
| 1984/06/06 | 235 | 236 | 235 | 235 | 687,000 |
| 1984/06/05 | 235 | 237 | 233 | 235 | 1,213,000 |
| 1984/06/04 | 234 | 235 | 233 | 235 | 436,000 |
| 1984/06/02 | 233 | 238 | 233 | 235 | 805,000 |
| 1984/06/01 | 230 | 233 | 229 | 230 | 1,115,000 |
| 1984/05/31 | 233 | 235 | 229 | 230 | 1,440,000 |
| 1984/05/30 | 237 | 237 | 234 | 235 | 351,000 |
| 1984/05/29 | 235 | 238 | 233 | 234 | 2,533,000 |
| 1984/05/28 | 236 | 238 | 235 | 238 | 632,000 |
| 1984/05/26 | 237 | 238 | 235 | 236 | 1,001,000 |
| 1984/05/25 | 235 | 239 | 234 | 238 | 1,399,000 |
| 1984/05/24 | 232 | 240 | 232 | 239 | 3,871,000 |
| 1984/05/23 | 230 | 231 | 227 | 231 | 2,864,000 |
| 1984/05/22 | 235 | 237 | 232 | 235 | 1,444,000 |
| 1984/05/21 | 238 | 240 | 236 | 236 | 970,000 |
| 1984/05/19 | 238 | 240 | 235 | 240 | 885,000 |
| 1984/05/18 | 236 | 240 | 229 | 233 | 3,142,000 |
| 1984/05/17 | 244 | 245 | 236 | 236 | 1,662,000 |
| 1984/05/16 | 246 | 250 | 243 | 246 | 1,586,000 |
| 1984/05/15 | 241 | 250 | 240 | 247 | 1,866,000 |
| 1984/05/14 | 249 | 250 | 242 | 244 | 2,440,000 |
| 1984/05/11 | 255 | 257 | 250 | 250 | 2,417,000 |
| 1984/05/10 | 261 | 262 | 253 | 254 | 4,107,000 |
| 1984/05/09 | 260 | 263 | 260 | 262 | 1,728,000 |
| 1984/05/08 | 266 | 267 | 261 | 261 | 3,946,000 |
| 1984/05/07 | 266 | 269 | 265 | 266 | 16,824,000 |
| 1984/05/04 | 264 | 268 | 261 | 266 | 15,503,000 |
| 1984/05/02 | 259 | 262 | 256 | 259 | 5,809,000 |
| 1984/05/01 | 256 | 258 | 254 | 258 | 1,624,000 |
| 1984/04/28 | 258 | 258 | 252 | 253 | 3,485,000 |
| 1984/04/27 | 266 | 266 | 255 | 260 | 12,682,000 |
| 1984/04/26 | 248 | 261 | 248 | 261 | 12,145,000 |
| 1984/04/25 | 248 | 249 | 246 | 247 | 3,786,000 |
| 1984/04/24 | 250 | 251 | 249 | 250 | 1,740,000 |
| 1984/04/23 | 249 | 251 | 248 | 248 | 1,437,000 |
| 1984/04/21 | 243 | 249 | 243 | 248 | 855,000 |
| 1984/04/20 | 245 | 246 | 244 | 246 | 809,000 |
| 1984/04/19 | 249 | 249 | 244 | 244 | 2,234,000 |
| 1984/04/18 | 245 | 247 | 244 | 244 | 1,124,000 |
| 1984/04/17 | 249 | 251 | 245 | 248 | 2,898,000 |
| 1984/04/16 | 251 | 251 | 248 | 248 | 1,833,000 |
| 1984/04/13 | 253 | 253 | 247 | 248 | 1,268,000 |
| 1984/04/12 | 249 | 255 | 246 | 253 | 2,935,000 |
| 1984/04/11 | 246 | 249 | 244 | 244 | 4,490,000 |
| 1984/04/10 | 243 | 250 | 243 | 246 | 3,116,000 |
| 1984/04/09 | 242 | 243 | 240 | 242 | 3,920,000 |
| 1984/04/07 | 242 | 244 | 241 | 242 | 1,578,000 |
| 1984/04/06 | 248 | 248 | 244 | 244 | 6,567,000 |
| 1984/04/05 | 252 | 256 | 249 | 249 | 5,154,000 |
| 1984/04/04 | 257 | 257 | 252 | 252 | 1,841,000 |
| 1984/04/03 | 253 | 256 | 251 | 252 | 4,291,000 |
| 1984/04/02 | 255 | 260 | 254 | 258 | 10,058,000 |
| 1984/03/31 | 257 | 260 | 253 | 256 | 4,384,000 |
| 1984/03/30 | 258 | 272 | 258 | 263 | 27,189,000 |
| 1984/03/29 | 260 | 262 | 256 | 258 | 5,014,000 |
| 1984/03/28 | 265 | 265 | 256 | 260 | 19,950,000 |
| 1984/03/27 | 247 | 259 | 247 | 255 | 9,151,000 |
| 1984/03/26 | 246 | 249 | 243 | 246 | 2,621,000 |
| 1984/03/24 | 245 | 248 | 241 | 247 | 3,103,000 |
| 1984/03/23 | 239 | 246 | 238 | 245 | 3,487,000 |
| 1984/03/22 | 238 | 240 | 236 | 237 | 1,875,000 |
| 1984/03/21 | 238 | 239 | 237 | 237 | 2,384,000 |
| 1984/03/19 | 245 | 245 | 237 | 237 | 2,851,000 |
| 1984/03/17 | 242 | 245 | 242 | 245 | 1,748,000 |
| 1984/03/16 | 240 | 242 | 236 | 236 | 5,019,000 |
| 1984/03/15 | 237 | 240 | 236 | 240 | 3,533,000 |
| 1984/03/14 | 237 | 238 | 235 | 237 | 4,128,000 |
| 1984/03/13 | 237 | 238 | 235 | 237 | 2,812,000 |
| 1984/03/12 | 237 | 237 | 235 | 235 | 3,076,000 |
| 1984/03/09 | 237 | 238 | 235 | 237 | 3,853,000 |
| 1984/03/08 | 239 | 239 | 236 | 237 | 1,914,000 |
| 1984/03/07 | 240 | 241 | 239 | 240 | 1,085,000 |
| 1984/03/06 | 240 | 242 | 240 | 240 | 817,000 |
| 1984/03/05 | 245 | 247 | 240 | 245 | 945,000 |
| 1984/03/03 | 245 | 245 | 242 | 245 | 1,144,000 |
| 1984/03/02 | 240 | 244 | 240 | 241 | 774,000 |
| 1984/03/01 | 240 | 244 | 240 | 241 | 922,000 |
| 1984/02/29 | 240 | 245 | 239 | 239 | 525,000 |
| 1984/02/28 | 240 | 243 | 239 | 240 | 689,000 |
| 1984/02/27 | 239 | 245 | 235 | 245 | 2,008,000 |
| 1984/02/25 | 236 | 239 | 235 | 238 | 1,271,000 |
| 1984/02/24 | 237 | 237 | 235 | 236 | 995,000 |
| 1984/02/23 | 235 | 237 | 235 | 237 | 565,000 |
| 1984/02/22 | 236 | 237 | 235 | 235 | 1,519,000 |
| 1984/02/21 | 237 | 239 | 235 | 237 | 2,071,000 |
| 1984/02/20 | 236 | 237 | 236 | 237 | 1,324,000 |
| 1984/02/18 | 237 | 238 | 236 | 237 | 973,000 |
| 1984/02/17 | 238 | 239 | 236 | 238 | 1,998,000 |
| 1984/02/16 | 237 | 239 | 237 | 238 | 2,021,000 |
| 1984/02/15 | 236 | 240 | 236 | 238 | 1,158,000 |
| 1984/02/14 | 240 | 241 | 236 | 236 | 2,413,000 |
| 1984/02/13 | 240 | 245 | 240 | 241 | 1,741,000 |
| 1984/02/10 | 243 | 243 | 239 | 240 | 2,532,000 |
| 1984/02/09 | 249 | 249 | 245 | 245 | 1,577,000 |
| 1984/02/08 | 250 | 253 | 248 | 251 | 1,950,000 |
| 1984/02/07 | 248 | 250 | 245 | 249 | 2,222,000 |
| 1984/02/06 | 250 | 253 | 250 | 251 | 516,000 |
| 1984/02/04 | 245 | 254 | 245 | 250 | 1,355,000 |
| 1984/02/03 | 247 | 248 | 246 | 246 | 2,039,000 |
| 1984/02/02 | 250 | 252 | 245 | 247 | 3,484,000 |
| 1984/02/01 | 253 | 254 | 251 | 252 | 2,234,000 |
| 1984/01/31 | 252 | 254 | 252 | 253 | 1,283,000 |
| 1984/01/30 | 254 | 255 | 252 | 252 | 1,876,000 |
| 1984/01/27 | 255 | 257 | 252 | 252 | 2,207,000 |
| 1984/01/26 | 255 | 256 | 254 | 255 | 2,071,000 |
| 1984/01/25 | 252 | 255 | 251 | 253 | 3,801,000 |
| 1984/01/24 | 255 | 256 | 252 | 254 | 3,102,000 |
| 1984/01/23 | 260 | 261 | 255 | 257 | 1,805,000 |
| 1984/01/21 | 260 | 263 | 260 | 260 | 3,129,000 |
| 1984/01/20 | 266 | 267 | 255 | 260 | 3,913,000 |
| 1984/01/19 | 268 | 271 | 265 | 265 | 11,833,000 |
| 1984/01/18 | 271 | 271 | 266 | 268 | 6,185,000 |
| 1984/01/17 | 268 | 273 | 268 | 271 | 12,899,000 |
| 1984/01/13 | 270 | 271 | 266 | 267 | 15,792,000 |
| 1984/01/12 | 262 | 271 | 262 | 270 | 8,406,000 |
| 1984/01/11 | 263 | 265 | 258 | 262 | 2,894,000 |
| 1984/01/10 | 266 | 268 | 262 | 263 | 2,776,000 |
| 1984/01/09 | 270 | 272 | 268 | 268 | 8,569,000 |
| 1984/01/07 | 271 | 271 | 268 | 269 | 4,344,000 |
| 1984/01/06 | 272 | 275 | 268 | 268 | 12,331,000 |
| 1984/01/05 | 272 | 272 | 268 | 268 | 5,721,000 |
| 1984/01/04 | 275 | 275 | 268 | 273 | 5,447,000 |