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 |
---|---|---|---|---|---|
1987/12/28 | 494 | 520 | 494 | 520 | 4,222,000 |
1987/12/26 | 537 | 545 | 522 | 524 | 3,445,000 |
1987/12/25 | 550 | 555 | 536 | 546 | 6,530,000 |
1987/12/24 | 570 | 573 | 550 | 560 | 4,937,000 |
1987/12/23 | 578 | 578 | 569 | 572 | 3,019,000 |
1987/12/22 | 581 | 585 | 580 | 580 | 2,994,000 |
1987/12/21 | 590 | 595 | 585 | 585 | 4,568,000 |
1987/12/18 | 588 | 590 | 580 | 580 | 5,828,000 |
1987/12/17 | 589 | 594 | 585 | 587 | 3,433,000 |
1987/12/16 | 595 | 601 | 589 | 589 | 6,263,000 |
1987/12/15 | 598 | 603 | 586 | 591 | 5,564,000 |
1987/12/14 | 609 | 609 | 599 | 599 | 1,570,000 |
1987/12/11 | 605 | 612 | 603 | 603 | 4,273,000 |
1987/12/10 | 611 | 617 | 610 | 615 | 4,289,000 |
1987/12/09 | 619 | 620 | 611 | 615 | 3,942,000 |
1987/12/08 | 613 | 613 | 603 | 612 | 5,406,000 |
1987/12/07 | 603 | 610 | 600 | 603 | 3,324,000 |
1987/12/05 | 595 | 606 | 595 | 603 | 1,454,000 |
1987/12/04 | 600 | 610 | 599 | 600 | 2,975,000 |
1987/12/03 | 618 | 618 | 603 | 604 | 2,140,000 |
1987/12/02 | 612 | 620 | 610 | 610 | 2,851,000 |
1987/12/01 | 596 | 622 | 591 | 622 | 4,246,000 |
1987/11/30 | 610 | 614 | 605 | 606 | 2,447,000 |
1987/11/28 | 612 | 625 | 609 | 615 | 3,314,000 |
1987/11/27 | 634 | 634 | 618 | 618 | 8,011,000 |
1987/11/26 | 644 | 646 | 630 | 634 | 9,620,000 |
1987/11/25 | 627 | 641 | 620 | 639 | 8,150,000 |
1987/11/24 | 620 | 625 | 613 | 618 | 3,065,000 |
1987/11/20 | 611 | 619 | 610 | 618 | 3,151,000 |
1987/11/19 | 625 | 628 | 616 | 618 | 8,609,000 |
1987/11/18 | 602 | 628 | 602 | 620 | 6,764,000 |
1987/11/17 | 618 | 620 | 602 | 602 | 3,576,000 |
1987/11/16 | 625 | 628 | 620 | 620 | 2,266,000 |
1987/11/13 | 629 | 632 | 612 | 629 | 6,722,000 |
1987/11/12 | 610 | 611 | 592 | 610 | 3,688,000 |
1987/11/11 | 596 | 605 | 562 | 590 | 10,922,000 |
1987/11/10 | 610 | 612 | 586 | 601 | 8,753,000 |
1987/11/09 | 615 | 618 | 610 | 617 | 3,546,000 |
1987/11/07 | 622 | 624 | 610 | 624 | 5,619,000 |
1987/11/06 | 640 | 640 | 618 | 620 | 8,142,000 |
1987/11/05 | 631 | 639 | 611 | 620 | 6,582,000 |
1987/11/04 | 640 | 650 | 637 | 637 | 5,943,000 |
1987/11/02 | 655 | 660 | 646 | 651 | 10,808,000 |
1987/10/31 | 650 | 663 | 650 | 655 | 23,779,000 |
1987/10/30 | 630 | 639 | 627 | 636 | 17,985,000 |
1987/10/29 | 610 | 629 | 602 | 610 | 12,919,000 |
1987/10/28 | 635 | 638 | 611 | 615 | 20,403,000 |
1987/10/27 | 601 | 637 | 601 | 625 | 36,614,000 |
1987/10/26 | 653 | 660 | 580 | 598 | 45,605,000 |
1987/10/24 | 670 | 674 | 639 | 650 | 17,239,000 |
1987/10/23 | 669 | 688 | 650 | 650 | 31,385,000 |
1987/10/22 | 710 | 713 | 660 | 679 | 72,087,000 |
1987/10/21 | 650 | 680 | 650 | 680 | 39,998,000 |
1987/10/20 | 645 | 645 | 609 | 609 | 47,269,000 |
1987/10/19 | 708 | 714 | 701 | 709 | 35,822,000 |
1987/10/16 | 701 | 729 | 701 | 728 | 43,814,000 |
1987/10/15 | 710 | 717 | 704 | 705 | 26,375,000 |
1987/10/14 | 734 | 735 | 720 | 721 | 63,685,000 |
1987/10/13 | 728 | 733 | 725 | 726 | 109,265,000 |
1987/10/12 | 710 | 725 | 708 | 725 | 81,414,000 |
1987/10/09 | 715 | 719 | 703 | 713 | 125,193,000 |
1987/10/08 | 675 | 705 | 672 | 705 | 120,765,000 |
1987/10/07 | 670 | 679 | 665 | 665 | 23,859,000 |
1987/10/06 | 659 | 683 | 658 | 680 | 23,899,000 |
1987/10/05 | 665 | 677 | 658 | 660 | 13,524,000 |
1987/10/03 | 662 | 664 | 656 | 664 | 4,452,000 |
1987/10/02 | 656 | 669 | 652 | 665 | 8,799,000 |
1987/10/01 | 674 | 678 | 649 | 650 | 29,247,000 |
1987/09/30 | 670 | 682 | 666 | 673 | 25,648,000 |
1987/09/29 | 685 | 685 | 672 | 675 | 28,371,000 |
1987/09/28 | 674 | 692 | 666 | 675 | 49,153,000 |
1987/09/26 | 677 | 677 | 670 | 670 | 51,984,000 |
1987/09/25 | 677 | 690 | 668 | 671 | 30,061,000 |
1987/09/24 | 702 | 702 | 686 | 687 | 77,784,000 |
1987/09/22 | 665 | 692 | 656 | 692 | 78,407,000 |
1987/09/21 | 680 | 684 | 672 | 675 | 43,389,000 |
1987/09/18 | 670 | 685 | 670 | 676 | 133,124,000 |
1987/09/17 | 653 | 670 | 652 | 670 | 109,767,000 |
1987/09/16 | 640 | 654 | 638 | 654 | 48,892,000 |
1987/09/14 | 642 | 647 | 637 | 637 | 45,564,000 |
1987/09/11 | 622 | 640 | 619 | 632 | 44,319,000 |
1987/09/10 | 604 | 620 | 603 | 612 | 19,495,000 |
1987/09/09 | 603 | 605 | 598 | 600 | 9,672,000 |
1987/09/08 | 596 | 604 | 596 | 598 | 9,738,000 |
1987/09/07 | 600 | 608 | 591 | 598 | 5,738,000 |
1987/09/05 | 618 | 618 | 600 | 600 | 6,160,000 |
1987/09/04 | 619 | 632 | 618 | 618 | 12,350,000 |
1987/09/03 | 610 | 629 | 610 | 620 | 19,088,000 |
1987/09/02 | 637 | 642 | 630 | 633 | 17,228,000 |
1987/09/01 | 642 | 642 | 633 | 635 | 22,108,000 |
1987/08/31 | 640 | 647 | 631 | 633 | 26,270,000 |
1987/08/29 | 637 | 644 | 636 | 638 | 22,236,000 |
1987/08/28 | 638 | 645 | 629 | 640 | 84,208,000 |
1987/08/27 | 627 | 635 | 625 | 629 | 32,704,000 |
1987/08/26 | 621 | 625 | 615 | 625 | 13,640,000 |
1987/08/25 | 620 | 623 | 611 | 611 | 10,072,000 |
1987/08/24 | 634 | 635 | 622 | 622 | 14,398,000 |
1987/08/22 | 640 | 640 | 632 | 634 | 43,529,000 |
1987/08/21 | 615 | 633 | 614 | 630 | 90,995,000 |
1987/08/20 | 615 | 621 | 612 | 615 | 51,197,000 |
1987/08/19 | 615 | 618 | 607 | 607 | 33,592,000 |
1987/08/18 | 610 | 617 | 606 | 607 | 29,922,000 |
1987/08/17 | 595 | 607 | 595 | 603 | 9,837,000 |
1987/08/14 | 604 | 615 | 600 | 605 | 50,234,000 |
1987/08/13 | 583 | 609 | 583 | 595 | 25,737,000 |
1987/08/12 | 592 | 593 | 578 | 593 | 7,758,000 |
1987/08/11 | 598 | 598 | 584 | 587 | 19,737,000 |
1987/08/10 | 573 | 583 | 568 | 578 | 12,484,000 |
1987/08/07 | 555 | 569 | 552 | 561 | 7,712,000 |
1987/08/06 | 549 | 554 | 545 | 545 | 4,807,000 |
1987/08/05 | 540 | 548 | 540 | 544 | 7,862,000 |
1987/08/04 | 569 | 571 | 540 | 550 | 11,871,000 |
1987/08/03 | 565 | 577 | 565 | 572 | 6,608,000 |
1987/08/01 | 560 | 570 | 556 | 565 | 2,565,000 |
1987/07/31 | 563 | 564 | 553 | 555 | 4,179,000 |
1987/07/30 | 560 | 565 | 551 | 553 | 3,195,000 |
1987/07/29 | 575 | 576 | 558 | 560 | 7,610,000 |
1987/07/28 | 575 | 583 | 567 | 567 | 5,967,000 |
1987/07/27 | 577 | 577 | 564 | 575 | 3,427,000 |
1987/07/25 | 581 | 584 | 571 | 578 | 6,643,000 |
1987/07/24 | 568 | 585 | 561 | 573 | 16,500,000 |
1987/07/23 | 545 | 561 | 535 | 558 | 6,946,000 |
1987/07/22 | 554 | 559 | 535 | 544 | 8,440,000 |
1987/07/21 | 537 | 552 | 537 | 545 | 6,087,000 |
1987/07/20 | 560 | 567 | 545 | 547 | 4,169,000 |
1987/07/17 | 576 | 579 | 565 | 570 | 8,932,000 |
1987/07/16 | 590 | 594 | 572 | 576 | 5,012,000 |
1987/07/15 | 590 | 594 | 576 | 583 | 6,578,000 |
1987/07/14 | 588 | 600 | 586 | 586 | 21,336,000 |
1987/07/13 | 578 | 588 | 576 | 588 | 7,377,000 |
1987/07/10 | 579 | 583 | 576 | 578 | 10,405,000 |
1987/07/09 | 563 | 584 | 557 | 579 | 14,707,000 |
1987/07/08 | 573 | 573 | 556 | 563 | 6,971,000 |
1987/07/07 | 568 | 574 | 556 | 567 | 9,256,000 |
1987/07/06 | 575 | 579 | 563 | 563 | 5,110,000 |
1987/07/04 | 573 | 573 | 564 | 565 | 5,397,000 |
1987/07/03 | 589 | 590 | 572 | 576 | 6,865,000 |
1987/07/02 | 601 | 606 | 588 | 595 | 8,850,000 |
1987/07/01 | 576 | 598 | 571 | 591 | 16,952,000 |
1987/06/30 | 585 | 593 | 573 | 582 | 9,253,000 |
1987/06/29 | 609 | 615 | 591 | 595 | 8,153,000 |
1987/06/27 | 620 | 626 | 610 | 616 | 51,345,000 |
1987/06/26 | 600 | 621 | 594 | 615 | 26,557,000 |
1987/06/25 | 590 | 601 | 586 | 600 | 7,214,000 |
1987/06/24 | 587 | 587 | 575 | 585 | 8,146,000 |
1987/06/23 | 576 | 589 | 575 | 577 | 10,879,000 |
1987/06/22 | 591 | 595 | 580 | 582 | 8,053,000 |
1987/06/19 | 608 | 610 | 586 | 598 | 13,052,000 |
1987/06/18 | 624 | 624 | 599 | 610 | 10,515,000 |
1987/06/17 | 605 | 622 | 602 | 617 | 17,461,000 |
1987/06/16 | 601 | 618 | 600 | 600 | 12,027,000 |
1987/06/15 | 615 | 615 | 600 | 600 | 8,449,000 |
1987/06/12 | 628 | 629 | 611 | 611 | 13,973,000 |
1987/06/11 | 633 | 638 | 621 | 621 | 36,231,000 |
1987/06/10 | 606 | 636 | 606 | 633 | 56,993,000 |
1987/06/09 | 611 | 619 | 605 | 610 | 9,741,000 |
1987/06/08 | 604 | 613 | 604 | 611 | 6,216,000 |
1987/06/06 | 601 | 609 | 600 | 604 | 4,790,000 |
1987/06/05 | 610 | 624 | 599 | 600 | 27,130,000 |
1987/06/04 | 632 | 635 | 618 | 620 | 49,422,000 |
1987/06/03 | 599 | 623 | 595 | 622 | 33,545,000 |
1987/06/02 | 613 | 620 | 599 | 604 | 23,772,000 |
1987/06/01 | 589 | 620 | 589 | 613 | 55,162,000 |
1987/05/30 | 565 | 580 | 563 | 573 | 7,198,000 |
1987/05/29 | 558 | 562 | 555 | 558 | 8,246,000 |
1987/05/28 | 564 | 564 | 550 | 550 | 7,366,000 |
1987/05/27 | 555 | 570 | 550 | 555 | 10,161,000 |
1987/05/26 | 590 | 590 | 570 | 585 | 5,268,000 |
1987/05/25 | 590 | 598 | 580 | 590 | 6,027,000 |
1987/05/23 | 580 | 591 | 575 | 585 | 3,259,000 |
1987/05/22 | 580 | 589 | 570 | 583 | 7,998,000 |
1987/05/21 | 558 | 578 | 546 | 578 | 10,505,000 |
1987/05/20 | 545 | 558 | 536 | 558 | 16,398,000 |
1987/05/19 | 560 | 563 | 551 | 555 | 16,138,000 |
1987/05/18 | 570 | 575 | 556 | 563 | 13,403,000 |
1987/05/15 | 589 | 594 | 579 | 580 | 7,738,000 |
1987/05/14 | 598 | 602 | 589 | 589 | 7,178,000 |
1987/05/13 | 611 | 614 | 569 | 593 | 11,992,000 |
1987/05/12 | 613 | 622 | 611 | 612 | 8,135,000 |
1987/05/11 | 637 | 638 | 621 | 623 | 11,996,000 |
1987/05/08 | 629 | 637 | 618 | 630 | 24,362,000 |
1987/05/07 | 612 | 627 | 608 | 623 | 13,941,000 |
1987/05/06 | 625 | 627 | 607 | 608 | 9,164,000 |
1987/05/02 | 615 | 624 | 615 | 615 | 8,520,000 |
1987/05/01 | 630 | 633 | 614 | 617 | 37,954,000 |
1987/04/30 | 595 | 625 | 581 | 620 | 23,934,000 |
1987/04/28 | 600 | 608 | 570 | 575 | 38,993,000 |
1987/04/27 | 652 | 659 | 610 | 610 | 38,199,000 |
1987/04/25 | 674 | 675 | 660 | 662 | 60,933,000 |
1987/04/24 | 654 | 672 | 642 | 669 | 116,227,000 |
1987/04/23 | 653 | 663 | 640 | 649 | 33,912,000 |
1987/04/22 | 660 | 670 | 660 | 660 | 171,128,000 |
1987/04/21 | 608 | 650 | 602 | 650 | 119,723,000 |
1987/04/20 | 613 | 613 | 600 | 601 | 21,329,000 |
1987/04/17 | 600 | 613 | 594 | 605 | 31,722,000 |
1987/04/16 | 552 | 600 | 552 | 599 | 19,718,000 |
1987/04/15 | 561 | 565 | 550 | 550 | 7,442,000 |
1987/04/14 | 548 | 569 | 546 | 562 | 7,128,000 |
1987/04/13 | 563 | 566 | 556 | 558 | 4,782,000 |
1987/04/10 | 559 | 575 | 559 | 565 | 7,234,000 |
1987/04/09 | 595 | 598 | 579 | 579 | 13,142,000 |
1987/04/08 | 585 | 605 | 585 | 596 | 17,817,000 |
1987/04/07 | 600 | 605 | 593 | 595 | 11,973,000 |
1987/04/06 | 613 | 614 | 591 | 600 | 17,000,000 |
1987/04/04 | 586 | 603 | 585 | 603 | 13,316,000 |
1987/04/03 | 578 | 593 | 576 | 585 | 8,530,000 |
1987/04/02 | 572 | 605 | 572 | 598 | 18,882,000 |
1987/04/01 | 580 | 582 | 561 | 582 | 14,644,000 |
1987/03/31 | 549 | 584 | 549 | 560 | 22,899,000 |
1987/03/30 | 611 | 613 | 588 | 589 | 11,891,000 |
1987/03/28 | 625 | 633 | 620 | 625 | 21,372,000 |
1987/03/27 | 615 | 635 | 605 | 635 | 63,464,000 |
1987/03/26 | 615 | 618 | 598 | 600 | 17,374,000 |
1987/03/25 | 625 | 629 | 605 | 606 | 19,077,000 |
1987/03/24 | 608 | 620 | 599 | 620 | 18,319,000 |
1987/03/23 | 629 | 629 | 605 | 610 | 12,587,000 |
1987/03/20 | 600 | 624 | 598 | 619 | 12,448,000 |
1987/03/19 | 633 | 633 | 600 | 610 | 20,014,000 |
1987/03/18 | 630 | 639 | 621 | 633 | 83,719,000 |
1987/03/17 | 609 | 620 | 603 | 620 | 37,676,000 |
1987/03/16 | 601 | 616 | 601 | 601 | 21,518,000 |
1987/03/13 | 610 | 616 | 595 | 601 | 20,346,000 |
1987/03/12 | 629 | 630 | 608 | 620 | 74,024,000 |
1987/03/11 | 597 | 623 | 591 | 615 | 183,697,000 |
1987/03/10 | 565 | 579 | 560 | 577 | 60,398,000 |
1987/03/09 | 559 | 564 | 550 | 555 | 14,182,000 |
1987/03/07 | 550 | 558 | 549 | 555 | 9,831,000 |
1987/03/06 | 569 | 569 | 541 | 547 | 13,396,000 |
1987/03/05 | 576 | 578 | 552 | 560 | 30,988,000 |
1987/03/04 | 554 | 574 | 552 | 568 | 74,996,000 |
1987/03/03 | 560 | 565 | 548 | 550 | 93,950,000 |
1987/03/02 | 545 | 553 | 540 | 550 | 67,907,000 |
1987/02/28 | 518 | 532 | 511 | 525 | 5,436,000 |
1987/02/27 | 508 | 524 | 508 | 511 | 8,127,000 |
1987/02/26 | 526 | 537 | 518 | 528 | 12,640,000 |
1987/02/25 | 543 | 547 | 525 | 525 | 28,608,000 |
1987/02/24 | 505 | 540 | 505 | 534 | 22,816,000 |
1987/02/23 | 521 | 524 | 502 | 506 | 7,028,000 |
1987/02/20 | 520 | 530 | 512 | 520 | 16,705,000 |
1987/02/19 | 530 | 539 | 519 | 525 | 16,948,000 |
1987/02/18 | 511 | 520 | 508 | 508 | 7,575,000 |
1987/02/17 | 507 | 520 | 503 | 507 | 6,547,000 |
1987/02/16 | 515 | 520 | 505 | 508 | 4,521,000 |
1987/02/13 | 542 | 543 | 515 | 525 | 17,140,000 |
1987/02/12 | 520 | 544 | 520 | 544 | 33,185,000 |
1987/02/10 | 519 | 523 | 515 | 520 | 4,188,000 |
1987/02/09 | 500 | 519 | 499 | 519 | 3,623,000 |
1987/02/07 | 505 | 515 | 501 | 506 | 5,526,000 |
1987/02/06 | 522 | 532 | 515 | 515 | 9,131,000 |
1987/02/05 | 540 | 547 | 531 | 532 | 53,777,000 |
1987/02/04 | 510 | 539 | 507 | 529 | 24,287,000 |
1987/02/03 | 530 | 530 | 513 | 516 | 15,706,000 |
1987/02/02 | 503 | 528 | 502 | 520 | 13,290,000 |
1987/01/31 | 505 | 511 | 499 | 499 | 9,799,000 |
1987/01/30 | 530 | 533 | 511 | 515 | 9,737,000 |
1987/01/29 | 517 | 537 | 512 | 528 | 31,649,000 |
1987/01/28 | 540 | 547 | 511 | 515 | 45,728,000 |
1987/01/27 | 537 | 555 | 534 | 539 | 69,007,000 |
1987/01/26 | 540 | 550 | 531 | 546 | 96,411,000 |
1987/01/24 | 485 | 526 | 485 | 520 | 54,403,000 |
1987/01/23 | 485 | 490 | 476 | 480 | 35,084,000 |
1987/01/22 | 455 | 470 | 452 | 463 | 13,077,000 |
1987/01/21 | 451 | 457 | 440 | 440 | 5,727,000 |
1987/01/20 | 460 | 463 | 450 | 450 | 5,825,000 |
1987/01/19 | 479 | 482 | 463 | 465 | 14,331,000 |
1987/01/16 | 457 | 478 | 457 | 470 | 33,222,000 |
1987/01/14 | 430 | 450 | 430 | 447 | 15,239,000 |
1987/01/13 | 430 | 434 | 425 | 430 | 2,915,000 |
1987/01/12 | 439 | 439 | 435 | 435 | 2,192,000 |
1987/01/09 | 434 | 440 | 431 | 435 | 6,853,000 |
1987/01/08 | 434 | 445 | 430 | 434 | 9,237,000 |
1987/01/07 | 428 | 436 | 428 | 435 | 1,713,000 |
1987/01/06 | 444 | 445 | 435 | 438 | 4,115,000 |
1987/01/05 | 428 | 436 | 425 | 434 | 2,019,000 |