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 |
|---|---|---|---|---|---|
| 1985/12/28 | 395 | 396 | 385 | 385 | 5,594,000 |
| 1985/12/27 | 387 | 395 | 383 | 394 | 14,351,000 |
| 1985/12/26 | 385 | 388 | 379 | 387 | 15,690,000 |
| 1985/12/25 | 369 | 387 | 366 | 386 | 28,922,000 |
| 1985/12/24 | 366 | 370 | 366 | 369 | 2,586,000 |
| 1985/12/23 | 374 | 374 | 366 | 366 | 4,345,000 |
| 1985/12/21 | 374 | 375 | 373 | 374 | 1,734,000 |
| 1985/12/20 | 375 | 378 | 368 | 375 | 3,328,000 |
| 1985/12/19 | 377 | 377 | 368 | 375 | 2,452,000 |
| 1985/12/18 | 380 | 382 | 374 | 380 | 6,084,000 |
| 1985/12/17 | 380 | 383 | 374 | 382 | 12,068,000 |
| 1985/12/16 | 379 | 380 | 365 | 370 | 4,149,000 |
| 1985/12/13 | 373 | 381 | 372 | 375 | 8,367,000 |
| 1985/12/12 | 371 | 375 | 367 | 371 | 7,226,000 |
| 1985/12/11 | 355 | 367 | 355 | 364 | 6,731,000 |
| 1985/12/10 | 346 | 352 | 346 | 350 | 3,400,000 |
| 1985/12/09 | 348 | 349 | 346 | 346 | 2,216,000 |
| 1985/12/07 | 344 | 350 | 344 | 350 | 3,825,000 |
| 1985/12/06 | 353 | 354 | 341 | 344 | 7,044,000 |
| 1985/12/05 | 353 | 356 | 352 | 353 | 2,928,000 |
| 1985/12/04 | 358 | 360 | 351 | 353 | 4,453,000 |
| 1985/12/03 | 370 | 370 | 364 | 368 | 2,760,000 |
| 1985/12/02 | 370 | 375 | 368 | 372 | 2,329,000 |
| 1985/11/30 | 368 | 368 | 365 | 365 | 1,406,000 |
| 1985/11/29 | 357 | 365 | 357 | 363 | 2,442,000 |
| 1985/11/28 | 360 | 364 | 356 | 357 | 1,739,000 |
| 1985/11/27 | 374 | 374 | 356 | 356 | 2,671,000 |
| 1985/11/26 | 378 | 378 | 367 | 374 | 2,975,000 |
| 1985/11/25 | 377 | 383 | 375 | 377 | 4,420,000 |
| 1985/11/22 | 379 | 384 | 374 | 377 | 7,124,000 |
| 1985/11/21 | 365 | 375 | 363 | 375 | 8,720,000 |
| 1985/11/20 | 363 | 372 | 360 | 360 | 7,168,000 |
| 1985/11/19 | 350 | 365 | 350 | 365 | 4,193,000 |
| 1985/11/18 | 352 | 358 | 348 | 350 | 3,107,000 |
| 1985/11/16 | 349 | 350 | 347 | 347 | 1,554,000 |
| 1985/11/15 | 351 | 353 | 347 | 347 | 3,820,000 |
| 1985/11/14 | 352 | 356 | 342 | 354 | 11,641,000 |
| 1985/11/13 | 355 | 359 | 354 | 354 | 7,667,000 |
| 1985/11/12 | 365 | 369 | 351 | 354 | 8,984,000 |
| 1985/11/11 | 369 | 372 | 365 | 369 | 2,201,000 |
| 1985/11/08 | 376 | 379 | 366 | 374 | 4,811,000 |
| 1985/11/07 | 391 | 391 | 373 | 380 | 4,102,000 |
| 1985/11/06 | 373 | 386 | 365 | 386 | 8,739,000 |
| 1985/11/05 | 386 | 390 | 368 | 368 | 8,878,000 |
| 1985/11/02 | 388 | 390 | 380 | 386 | 10,959,000 |
| 1985/11/01 | 415 | 417 | 387 | 396 | 11,497,000 |
| 1985/10/31 | 409 | 417 | 406 | 412 | 10,617,000 |
| 1985/10/30 | 405 | 408 | 397 | 405 | 7,038,000 |
| 1985/10/29 | 390 | 399 | 387 | 395 | 6,699,000 |
| 1985/10/28 | 398 | 402 | 389 | 389 | 4,517,000 |
| 1985/10/26 | 388 | 397 | 386 | 394 | 9,996,000 |
| 1985/10/25 | 405 | 406 | 391 | 393 | 10,284,000 |
| 1985/10/24 | 410 | 412 | 393 | 410 | 34,889,000 |
| 1985/10/23 | 431 | 431 | 415 | 415 | 19,418,000 |
| 1985/10/22 | 439 | 440 | 428 | 432 | 11,592,000 |
| 1985/10/21 | 444 | 447 | 441 | 444 | 7,124,000 |
| 1985/10/19 | 432 | 443 | 432 | 442 | 6,141,000 |
| 1985/10/18 | 440 | 444 | 432 | 432 | 7,665,000 |
| 1985/10/17 | 435 | 445 | 432 | 436 | 13,495,000 |
| 1985/10/16 | 453 | 455 | 436 | 439 | 21,237,000 |
| 1985/10/15 | 463 | 469 | 457 | 458 | 36,116,000 |
| 1985/10/14 | 450 | 465 | 449 | 460 | 20,408,000 |
| 1985/10/11 | 449 | 451 | 448 | 450 | 7,600,000 |
| 1985/10/09 | 455 | 458 | 447 | 447 | 7,612,000 |
| 1985/10/08 | 447 | 462 | 444 | 458 | 15,539,000 |
| 1985/10/07 | 455 | 456 | 449 | 450 | 5,754,000 |
| 1985/10/05 | 460 | 460 | 452 | 452 | 4,601,000 |
| 1985/10/04 | 448 | 463 | 448 | 463 | 17,861,000 |
| 1985/10/03 | 451 | 452 | 446 | 448 | 17,513,000 |
| 1985/10/02 | 468 | 474 | 453 | 456 | 28,089,000 |
| 1985/10/01 | 478 | 478 | 466 | 468 | 50,430,000 |
| 1985/09/30 | 466 | 481 | 465 | 478 | 71,724,000 |
| 1985/09/28 | 458 | 463 | 455 | 462 | 11,979,000 |
| 1985/09/27 | 460 | 469 | 456 | 458 | 49,213,000 |
| 1985/09/26 | 450 | 467 | 448 | 458 | 103,461,000 |
| 1985/09/25 | 447 | 458 | 443 | 455 | 37,406,000 |
| 1985/09/24 | 450 | 453 | 446 | 447 | 38,295,000 |
| 1985/09/21 | 442 | 446 | 442 | 444 | 26,453,000 |
| 1985/09/20 | 434 | 437 | 429 | 437 | 24,467,000 |
| 1985/09/19 | 431 | 436 | 428 | 429 | 18,101,000 |
| 1985/09/18 | 436 | 440 | 428 | 434 | 46,617,000 |
| 1985/09/17 | 424 | 434 | 422 | 433 | 76,689,000 |
| 1985/09/13 | 408 | 420 | 407 | 419 | 59,064,000 |
| 1985/09/12 | 398 | 410 | 397 | 405 | 35,236,000 |
| 1985/09/11 | 398 | 402 | 395 | 400 | 23,554,000 |
| 1985/09/10 | 388 | 392 | 386 | 387 | 7,689,000 |
| 1985/09/09 | 390 | 391 | 385 | 387 | 3,714,000 |
| 1985/09/07 | 384 | 391 | 383 | 390 | 9,177,000 |
| 1985/09/06 | 388 | 388 | 383 | 385 | 7,339,000 |
| 1985/09/05 | 388 | 390 | 386 | 388 | 11,660,000 |
| 1985/09/04 | 397 | 399 | 391 | 391 | 16,130,000 |
| 1985/09/03 | 409 | 412 | 399 | 402 | 35,758,000 |
| 1985/09/02 | 397 | 410 | 396 | 406 | 54,461,000 |
| 1985/08/31 | 395 | 399 | 394 | 399 | 7,289,000 |
| 1985/08/30 | 400 | 401 | 395 | 395 | 20,171,000 |
| 1985/08/29 | 394 | 406 | 391 | 400 | 43,963,000 |
| 1985/08/28 | 400 | 403 | 395 | 395 | 58,398,000 |
| 1985/08/27 | 391 | 404 | 390 | 403 | 54,086,000 |
| 1985/08/26 | 395 | 403 | 394 | 396 | 67,999,000 |
| 1985/08/24 | 375 | 394 | 373 | 394 | 46,608,000 |
| 1985/08/23 | 373 | 379 | 372 | 375 | 39,469,000 |
| 1985/08/22 | 367 | 381 | 366 | 377 | 90,603,000 |
| 1985/08/21 | 359 | 363 | 355 | 362 | 62,605,000 |
| 1985/08/20 | 350 | 361 | 348 | 360 | 59,757,000 |
| 1985/08/19 | 339 | 353 | 339 | 351 | 34,213,000 |
| 1985/08/17 | 344 | 346 | 338 | 339 | 8,972,000 |
| 1985/08/16 | 336 | 345 | 333 | 344 | 14,178,000 |
| 1985/08/15 | 329 | 332 | 328 | 331 | 4,883,000 |
| 1985/08/14 | 328 | 330 | 328 | 329 | 2,930,000 |
| 1985/08/13 | 327 | 331 | 325 | 330 | 1,625,000 |
| 1985/08/12 | 321 | 332 | 321 | 332 | 2,910,000 |
| 1985/08/09 | 320 | 322 | 319 | 319 | 4,085,000 |
| 1985/08/08 | 320 | 323 | 320 | 320 | 2,839,000 |
| 1985/08/07 | 320 | 325 | 317 | 325 | 4,254,000 |
| 1985/08/06 | 326 | 326 | 321 | 321 | 3,228,000 |
| 1985/08/05 | 330 | 330 | 326 | 328 | 1,795,000 |
| 1985/08/03 | 331 | 332 | 329 | 329 | 1,405,000 |
| 1985/08/02 | 331 | 334 | 329 | 333 | 4,015,000 |
| 1985/08/01 | 327 | 332 | 327 | 332 | 6,077,000 |
| 1985/07/31 | 327 | 332 | 322 | 322 | 5,471,000 |
| 1985/07/30 | 340 | 340 | 331 | 332 | 7,737,000 |
| 1985/07/29 | 349 | 351 | 341 | 345 | 32,484,000 |
| 1985/07/27 | 348 | 352 | 347 | 350 | 29,824,000 |
| 1985/07/26 | 343 | 344 | 338 | 343 | 14,356,000 |
| 1985/07/25 | 330 | 345 | 330 | 343 | 28,912,000 |
| 1985/07/24 | 329 | 330 | 327 | 330 | 5,120,000 |
| 1985/07/23 | 327 | 333 | 327 | 328 | 4,579,000 |
| 1985/07/22 | 325 | 330 | 325 | 326 | 2,901,000 |
| 1985/07/20 | 330 | 330 | 325 | 329 | 1,398,000 |
| 1985/07/19 | 335 | 336 | 328 | 329 | 6,212,000 |
| 1985/07/18 | 336 | 338 | 331 | 336 | 13,353,000 |
| 1985/07/17 | 328 | 333 | 325 | 331 | 5,928,000 |
| 1985/07/16 | 318 | 323 | 312 | 323 | 6,135,000 |
| 1985/07/15 | 330 | 333 | 313 | 320 | 10,931,000 |
| 1985/07/12 | 328 | 329 | 324 | 327 | 5,444,000 |
| 1985/07/11 | 337 | 340 | 328 | 328 | 9,685,000 |
| 1985/07/10 | 342 | 342 | 336 | 337 | 4,660,000 |
| 1985/07/09 | 343 | 344 | 336 | 339 | 15,347,000 |
| 1985/07/08 | 339 | 347 | 339 | 342 | 65,430,000 |
| 1985/07/06 | 329 | 338 | 329 | 335 | 20,482,000 |
| 1985/07/05 | 329 | 331 | 325 | 328 | 15,157,000 |
| 1985/07/04 | 320 | 329 | 318 | 327 | 12,081,000 |
| 1985/07/03 | 320 | 324 | 320 | 320 | 4,126,000 |
| 1985/07/02 | 323 | 325 | 319 | 320 | 4,316,000 |
| 1985/07/01 | 328 | 328 | 322 | 322 | 5,113,000 |
| 1985/06/29 | 323 | 330 | 322 | 329 | 6,619,000 |
| 1985/06/28 | 321 | 329 | 319 | 325 | 10,786,000 |
| 1985/06/27 | 321 | 322 | 313 | 322 | 7,949,000 |
| 1985/06/26 | 330 | 330 | 321 | 321 | 14,679,000 |
| 1985/06/25 | 325 | 328 | 323 | 328 | 8,603,000 |
| 1985/06/24 | 332 | 333 | 325 | 327 | 7,058,000 |
| 1985/06/22 | 333 | 335 | 332 | 332 | 9,583,000 |
| 1985/06/21 | 330 | 338 | 329 | 333 | 22,227,000 |
| 1985/06/20 | 336 | 338 | 330 | 330 | 25,976,000 |
| 1985/06/19 | 336 | 346 | 336 | 339 | 86,150,000 |
| 1985/06/18 | 332 | 340 | 329 | 336 | 68,896,000 |
| 1985/06/17 | 323 | 333 | 323 | 332 | 88,331,000 |
| 1985/06/15 | 318 | 320 | 317 | 318 | 6,564,000 |
| 1985/06/14 | 323 | 325 | 318 | 318 | 30,096,000 |
| 1985/06/13 | 319 | 327 | 317 | 325 | 61,528,000 |
| 1985/06/12 | 317 | 326 | 315 | 324 | 122,269,000 |
| 1985/06/11 | 298 | 312 | 297 | 312 | 29,952,000 |
| 1985/06/10 | 302 | 303 | 298 | 298 | 10,129,000 |
| 1985/06/07 | 305 | 310 | 303 | 304 | 56,437,000 |
| 1985/06/06 | 293 | 305 | 293 | 304 | 43,827,000 |
| 1985/06/05 | 291 | 293 | 291 | 293 | 9,783,000 |
| 1985/06/04 | 291 | 291 | 288 | 290 | 10,909,000 |
| 1985/06/03 | 294 | 295 | 286 | 289 | 7,877,000 |
| 1985/06/01 | 292 | 297 | 290 | 293 | 24,162,000 |
| 1985/05/31 | 290 | 292 | 287 | 289 | 10,089,000 |
| 1985/05/30 | 292 | 295 | 286 | 286 | 13,933,000 |
| 1985/05/29 | 293 | 296 | 291 | 291 | 51,408,000 |
| 1985/05/28 | 289 | 291 | 287 | 291 | 39,768,000 |
| 1985/05/27 | 286 | 290 | 285 | 290 | 32,622,000 |
| 1985/05/25 | 286 | 288 | 283 | 285 | 12,669,000 |
| 1985/05/24 | 283 | 286 | 280 | 285 | 24,994,000 |
| 1985/05/23 | 287 | 287 | 281 | 283 | 25,894,000 |
| 1985/05/22 | 282 | 288 | 282 | 287 | 89,410,000 |
| 1985/05/21 | 278 | 282 | 275 | 278 | 31,139,000 |
| 1985/05/20 | 272 | 276 | 271 | 273 | 17,609,000 |
| 1985/05/18 | 271 | 274 | 270 | 273 | 9,672,000 |
| 1985/05/17 | 262 | 266 | 262 | 264 | 4,491,000 |
| 1985/05/16 | 264 | 266 | 262 | 263 | 1,841,000 |
| 1985/05/15 | 264 | 271 | 263 | 268 | 9,557,000 |
| 1985/05/14 | 266 | 266 | 262 | 264 | 2,083,000 |
| 1985/05/13 | 266 | 267 | 264 | 264 | 1,964,000 |
| 1985/05/10 | 260 | 266 | 259 | 263 | 6,502,000 |
| 1985/05/09 | 262 | 263 | 260 | 260 | 3,119,000 |
| 1985/05/08 | 263 | 264 | 260 | 261 | 2,192,000 |
| 1985/05/07 | 263 | 263 | 260 | 261 | 1,304,000 |
| 1985/05/04 | 261 | 265 | 261 | 265 | 1,832,000 |
| 1985/05/02 | 261 | 263 | 260 | 261 | 1,897,000 |
| 1985/05/01 | 261 | 262 | 260 | 260 | 1,941,000 |
| 1985/04/30 | 263 | 263 | 260 | 261 | 1,878,000 |
| 1985/04/27 | 265 | 265 | 262 | 265 | 701,000 |
| 1985/04/26 | 265 | 266 | 262 | 265 | 3,708,000 |
| 1985/04/25 | 261 | 264 | 260 | 260 | 2,701,000 |
| 1985/04/24 | 260 | 262 | 260 | 262 | 1,429,000 |
| 1985/04/23 | 258 | 263 | 258 | 260 | 1,321,000 |
| 1985/04/22 | 260 | 262 | 258 | 259 | 790,000 |
| 1985/04/20 | 259 | 261 | 258 | 260 | 1,510,000 |
| 1985/04/19 | 255 | 258 | 254 | 257 | 2,120,000 |
| 1985/04/18 | 255 | 258 | 253 | 253 | 997,000 |
| 1985/04/17 | 251 | 256 | 251 | 255 | 1,596,000 |
| 1985/04/16 | 263 | 263 | 252 | 253 | 2,686,000 |
| 1985/04/15 | 266 | 266 | 262 | 262 | 3,386,000 |
| 1985/04/12 | 268 | 268 | 262 | 262 | 3,475,000 |
| 1985/04/11 | 268 | 269 | 263 | 265 | 9,682,000 |
| 1985/04/10 | 267 | 268 | 265 | 268 | 4,329,000 |
| 1985/04/09 | 266 | 268 | 266 | 267 | 3,253,000 |
| 1985/04/08 | 268 | 269 | 265 | 265 | 2,120,000 |
| 1985/04/06 | 264 | 270 | 263 | 266 | 2,789,000 |
| 1985/04/05 | 272 | 272 | 262 | 262 | 4,357,000 |
| 1985/04/04 | 273 | 276 | 272 | 273 | 9,904,000 |
| 1985/04/03 | 269 | 276 | 269 | 273 | 13,125,000 |
| 1985/04/02 | 273 | 274 | 269 | 269 | 4,237,000 |
| 1985/04/01 | 279 | 279 | 275 | 275 | 8,260,000 |
| 1985/03/30 | 276 | 277 | 274 | 276 | 3,963,000 |
| 1985/03/29 | 275 | 279 | 271 | 275 | 16,781,000 |
| 1985/03/28 | 277 | 279 | 273 | 275 | 13,839,000 |
| 1985/03/27 | 281 | 282 | 275 | 276 | 51,858,000 |
| 1985/03/26 | 267 | 280 | 266 | 279 | 22,747,000 |
| 1985/03/25 | 270 | 270 | 265 | 266 | 4,634,000 |
| 1985/03/23 | 272 | 272 | 268 | 268 | 1,798,000 |
| 1985/03/22 | 271 | 272 | 269 | 270 | 8,241,000 |
| 1985/03/20 | 274 | 275 | 271 | 273 | 14,754,000 |
| 1985/03/19 | 264 | 271 | 264 | 270 | 2,899,000 |
| 1985/03/18 | 268 | 271 | 268 | 269 | 5,406,000 |
| 1985/03/16 | 267 | 270 | 267 | 269 | 4,559,000 |
| 1985/03/15 | 273 | 276 | 270 | 272 | 24,147,000 |
| 1985/03/14 | 269 | 276 | 267 | 275 | 45,894,000 |
| 1985/03/13 | 261 | 272 | 260 | 271 | 41,343,000 |
| 1985/03/12 | 262 | 263 | 258 | 259 | 8,965,000 |
| 1985/03/11 | 256 | 259 | 255 | 257 | 4,735,000 |
| 1985/03/08 | 257 | 257 | 253 | 255 | 2,125,000 |
| 1985/03/07 | 252 | 256 | 252 | 255 | 4,211,000 |
| 1985/03/06 | 249 | 251 | 249 | 251 | 3,890,000 |
| 1985/03/05 | 249 | 250 | 246 | 248 | 1,410,000 |
| 1985/03/04 | 253 | 254 | 249 | 250 | 1,838,000 |
| 1985/03/02 | 252 | 254 | 250 | 251 | 1,974,000 |
| 1985/03/01 | 248 | 249 | 244 | 247 | 2,134,000 |
| 1985/02/28 | 244 | 247 | 243 | 243 | 2,049,000 |
| 1985/02/27 | 243 | 245 | 242 | 243 | 3,228,000 |
| 1985/02/26 | 244 | 245 | 242 | 243 | 1,028,000 |
| 1985/02/25 | 243 | 246 | 240 | 246 | 1,296,000 |
| 1985/02/23 | 243 | 245 | 242 | 245 | 909,000 |
| 1985/02/22 | 244 | 244 | 240 | 242 | 1,048,000 |
| 1985/02/21 | 246 | 247 | 243 | 244 | 2,068,000 |
| 1985/02/20 | 247 | 247 | 245 | 247 | 848,000 |
| 1985/02/19 | 245 | 248 | 245 | 247 | 1,115,000 |
| 1985/02/18 | 245 | 248 | 245 | 245 | 745,000 |
| 1985/02/16 | 247 | 248 | 245 | 247 | 601,000 |
| 1985/02/15 | 242 | 247 | 242 | 247 | 1,218,000 |
| 1985/02/14 | 239 | 247 | 238 | 247 | 2,083,000 |
| 1985/02/13 | 240 | 243 | 239 | 243 | 2,433,000 |
| 1985/02/12 | 242 | 243 | 239 | 240 | 2,118,000 |
| 1985/02/08 | 240 | 243 | 239 | 242 | 1,127,000 |
| 1985/02/07 | 239 | 240 | 236 | 240 | 523,000 |
| 1985/02/06 | 235 | 240 | 235 | 239 | 933,000 |
| 1985/02/05 | 235 | 238 | 235 | 235 | 747,000 |
| 1985/02/04 | 238 | 239 | 234 | 234 | 1,958,000 |
| 1985/02/02 | 234 | 240 | 234 | 238 | 1,026,000 |
| 1985/02/01 | 235 | 237 | 233 | 234 | 3,516,000 |
| 1985/01/31 | 238 | 240 | 235 | 235 | 3,707,000 |
| 1985/01/30 | 236 | 239 | 235 | 236 | 2,116,000 |
| 1985/01/29 | 235 | 239 | 235 | 237 | 1,119,000 |
| 1985/01/28 | 236 | 237 | 233 | 236 | 2,549,000 |
| 1985/01/26 | 235 | 236 | 232 | 236 | 2,664,000 |
| 1985/01/25 | 241 | 242 | 235 | 237 | 4,757,000 |
| 1985/01/24 | 246 | 248 | 243 | 246 | 1,099,000 |
| 1985/01/23 | 248 | 250 | 245 | 246 | 1,920,000 |
| 1985/01/22 | 252 | 252 | 248 | 249 | 1,556,000 |
| 1985/01/21 | 251 | 253 | 250 | 252 | 782,000 |
| 1985/01/19 | 252 | 253 | 251 | 251 | 589,000 |
| 1985/01/18 | 250 | 254 | 250 | 252 | 1,485,000 |
| 1985/01/17 | 252 | 256 | 250 | 250 | 1,758,000 |
| 1985/01/16 | 253 | 257 | 253 | 257 | 3,437,000 |
| 1985/01/14 | 253 | 255 | 251 | 253 | 4,114,000 |
| 1985/01/11 | 255 | 257 | 252 | 254 | 4,197,000 |
| 1985/01/10 | 258 | 259 | 253 | 253 | 1,806,000 |
| 1985/01/09 | 260 | 260 | 257 | 257 | 3,102,000 |
| 1985/01/08 | 263 | 265 | 259 | 260 | 2,263,000 |
| 1985/01/07 | 259 | 265 | 258 | 265 | 3,401,000 |
| 1985/01/05 | 260 | 261 | 257 | 258 | 3,030,000 |
| 1985/01/04 | 263 | 264 | 260 | 261 | 4,732,000 |