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 |
|---|---|---|---|---|---|
| 1992/12/30 | 545 | 545 | 530 | 530 | 1,485,000 |
| 1992/12/29 | 543 | 548 | 541 | 545 | 931,000 |
| 1992/12/28 | 547 | 547 | 540 | 541 | 949,000 |
| 1992/12/25 | 549 | 551 | 546 | 547 | 600,000 |
| 1992/12/24 | 549 | 552 | 547 | 552 | 2,307,000 |
| 1992/12/22 | 552 | 552 | 546 | 547 | 2,228,000 |
| 1992/12/21 | 554 | 554 | 548 | 549 | 1,780,000 |
| 1992/12/18 | 550 | 552 | 545 | 551 | 2,434,000 |
| 1992/12/17 | 540 | 551 | 540 | 546 | 1,602,000 |
| 1992/12/16 | 552 | 554 | 542 | 547 | 1,830,000 |
| 1992/12/15 | 544 | 554 | 542 | 553 | 1,490,000 |
| 1992/12/14 | 550 | 550 | 546 | 547 | 1,128,000 |
| 1992/12/11 | 553 | 555 | 550 | 552 | 3,597,000 |
| 1992/12/10 | 552 | 553 | 546 | 553 | 3,895,000 |
| 1992/12/09 | 550 | 552 | 548 | 548 | 2,227,000 |
| 1992/12/08 | 545 | 549 | 543 | 548 | 2,042,000 |
| 1992/12/07 | 545 | 545 | 536 | 545 | 1,237,000 |
| 1992/12/04 | 541 | 549 | 541 | 545 | 1,408,000 |
| 1992/12/03 | 549 | 552 | 545 | 550 | 4,282,000 |
| 1992/12/02 | 549 | 551 | 545 | 550 | 4,478,000 |
| 1992/12/01 | 553 | 554 | 545 | 546 | 4,335,000 |
| 1992/11/30 | 538 | 556 | 534 | 553 | 3,044,000 |
| 1992/11/27 | 536 | 540 | 533 | 540 | 1,936,000 |
| 1992/11/26 | 533 | 538 | 531 | 535 | 2,162,000 |
| 1992/11/25 | 533 | 535 | 529 | 534 | 2,822,000 |
| 1992/11/24 | 533 | 535 | 528 | 530 | 2,446,000 |
| 1992/11/20 | 516 | 530 | 511 | 529 | 2,976,000 |
| 1992/11/19 | 529 | 529 | 516 | 516 | 2,466,000 |
| 1992/11/18 | 497 | 530 | 494 | 519 | 3,227,000 |
| 1992/11/17 | 491 | 494 | 488 | 494 | 2,042,000 |
| 1992/11/16 | 494 | 498 | 493 | 493 | 1,279,000 |
| 1992/11/13 | 491 | 500 | 491 | 497 | 3,188,000 |
| 1992/11/12 | 508 | 509 | 499 | 501 | 1,885,000 |
| 1992/11/11 | 505 | 509 | 504 | 508 | 1,520,000 |
| 1992/11/10 | 507 | 508 | 502 | 508 | 2,147,000 |
| 1992/11/09 | 510 | 510 | 505 | 505 | 1,805,000 |
| 1992/11/06 | 517 | 518 | 515 | 515 | 1,569,000 |
| 1992/11/05 | 521 | 525 | 520 | 520 | 1,339,000 |
| 1992/11/04 | 518 | 528 | 516 | 528 | 2,097,000 |
| 1992/11/02 | 518 | 528 | 515 | 528 | 1,681,000 |
| 1992/10/30 | 538 | 538 | 525 | 528 | 1,975,000 |
| 1992/10/29 | 543 | 543 | 536 | 538 | 1,471,000 |
| 1992/10/28 | 541 | 543 | 540 | 541 | 1,514,000 |
| 1992/10/27 | 541 | 544 | 541 | 542 | 783,000 |
| 1992/10/26 | 541 | 545 | 537 | 540 | 2,036,000 |
| 1992/10/23 | 545 | 548 | 542 | 548 | 1,346,000 |
| 1992/10/22 | 553 | 553 | 545 | 546 | 2,783,000 |
| 1992/10/21 | 555 | 555 | 549 | 553 | 1,574,000 |
| 1992/10/20 | 550 | 555 | 541 | 553 | 2,955,000 |
| 1992/10/19 | 568 | 568 | 550 | 550 | 2,000,000 |
| 1992/10/16 | 572 | 576 | 560 | 563 | 2,617,000 |
| 1992/10/15 | 561 | 574 | 560 | 574 | 3,023,000 |
| 1992/10/14 | 560 | 563 | 557 | 559 | 1,726,000 |
| 1992/10/13 | 554 | 559 | 554 | 557 | 1,889,000 |
| 1992/10/12 | 548 | 552 | 547 | 552 | 748,000 |
| 1992/10/09 | 550 | 554 | 548 | 548 | 2,258,000 |
| 1992/10/08 | 548 | 551 | 546 | 550 | 1,560,000 |
| 1992/10/07 | 550 | 553 | 548 | 548 | 2,276,000 |
| 1992/10/06 | 560 | 560 | 548 | 552 | 3,048,000 |
| 1992/10/05 | 553 | 561 | 545 | 560 | 1,307,000 |
| 1992/10/02 | 559 | 567 | 558 | 562 | 2,355,000 |
| 1992/10/01 | 554 | 560 | 545 | 559 | 1,912,000 |
| 1992/09/30 | 554 | 555 | 545 | 553 | 2,270,000 |
| 1992/09/29 | 565 | 569 | 548 | 554 | 1,406,000 |
| 1992/09/28 | 562 | 574 | 561 | 565 | 2,340,000 |
| 1992/09/25 | 564 | 566 | 560 | 563 | 1,647,000 |
| 1992/09/24 | 560 | 565 | 555 | 565 | 3,679,000 |
| 1992/09/22 | 555 | 559 | 546 | 555 | 2,642,000 |
| 1992/09/21 | 558 | 565 | 550 | 555 | 2,671,000 |
| 1992/09/18 | 550 | 556 | 542 | 548 | 2,208,000 |
| 1992/09/17 | 541 | 564 | 541 | 560 | 2,187,000 |
| 1992/09/16 | 555 | 555 | 541 | 541 | 3,363,000 |
| 1992/09/14 | 555 | 562 | 555 | 557 | 1,670,000 |
| 1992/09/11 | 570 | 580 | 553 | 555 | 4,544,000 |
| 1992/09/10 | 578 | 584 | 570 | 570 | 4,120,000 |
| 1992/09/09 | 562 | 579 | 560 | 575 | 1,332,000 |
| 1992/09/08 | 574 | 579 | 570 | 570 | 1,727,000 |
| 1992/09/07 | 585 | 589 | 581 | 584 | 2,378,000 |
| 1992/09/04 | 585 | 589 | 574 | 580 | 6,799,000 |
| 1992/09/03 | 552 | 574 | 540 | 573 | 4,015,000 |
| 1992/09/02 | 548 | 560 | 542 | 542 | 2,601,000 |
| 1992/09/01 | 571 | 571 | 554 | 555 | 2,580,000 |
| 1992/08/31 | 583 | 589 | 570 | 585 | 3,431,000 |
| 1992/08/28 | 574 | 595 | 566 | 593 | 6,675,000 |
| 1992/08/27 | 552 | 582 | 551 | 578 | 5,558,000 |
| 1992/08/26 | 544 | 553 | 541 | 545 | 1,580,000 |
| 1992/08/25 | 543 | 553 | 540 | 544 | 2,616,000 |
| 1992/08/24 | 566 | 579 | 550 | 563 | 4,107,000 |
| 1992/08/21 | 540 | 560 | 531 | 556 | 3,890,000 |
| 1992/08/20 | 486 | 520 | 486 | 509 | 1,536,000 |
| 1992/08/19 | 487 | 500 | 482 | 491 | 2,385,000 |
| 1992/08/18 | 510 | 510 | 483 | 484 | 1,395,000 |
| 1992/08/17 | 513 | 515 | 505 | 514 | 738,000 |
| 1992/08/14 | 505 | 513 | 501 | 513 | 1,843,000 |
| 1992/08/13 | 496 | 510 | 491 | 509 | 1,559,000 |
| 1992/08/12 | 485 | 495 | 481 | 491 | 1,760,000 |
| 1992/08/11 | 499 | 499 | 486 | 486 | 2,055,000 |
| 1992/08/10 | 503 | 503 | 493 | 496 | 1,184,000 |
| 1992/08/07 | 510 | 512 | 490 | 504 | 2,296,000 |
| 1992/08/06 | 520 | 529 | 520 | 525 | 1,801,000 |
| 1992/08/05 | 516 | 525 | 516 | 520 | 1,329,000 |
| 1992/08/04 | 513 | 525 | 509 | 520 | 2,098,000 |
| 1992/08/03 | 519 | 519 | 509 | 512 | 806,000 |
| 1992/07/31 | 498 | 526 | 496 | 526 | 2,535,000 |
| 1992/07/30 | 501 | 503 | 495 | 498 | 2,120,000 |
| 1992/07/29 | 512 | 515 | 492 | 500 | 1,550,000 |
| 1992/07/28 | 501 | 508 | 499 | 508 | 1,321,000 |
| 1992/07/27 | 514 | 520 | 500 | 500 | 2,050,000 |
| 1992/07/24 | 516 | 516 | 502 | 505 | 1,298,000 |
| 1992/07/23 | 505 | 523 | 505 | 520 | 1,591,000 |
| 1992/07/22 | 525 | 528 | 510 | 510 | 2,586,000 |
| 1992/07/21 | 537 | 539 | 527 | 533 | 1,569,000 |
| 1992/07/20 | 528 | 530 | 520 | 527 | 1,367,000 |
| 1992/07/17 | 545 | 545 | 535 | 540 | 1,661,000 |
| 1992/07/16 | 547 | 554 | 546 | 546 | 844,000 |
| 1992/07/15 | 555 | 555 | 548 | 554 | 1,101,000 |
| 1992/07/14 | 555 | 559 | 545 | 546 | 667,000 |
| 1992/07/13 | 543 | 555 | 541 | 555 | 738,000 |
| 1992/07/10 | 555 | 555 | 540 | 543 | 1,190,000 |
| 1992/07/09 | 555 | 564 | 547 | 547 | 1,097,000 |
| 1992/07/08 | 532 | 555 | 532 | 555 | 864,000 |
| 1992/07/07 | 556 | 558 | 547 | 550 | 843,000 |
| 1992/07/06 | 556 | 564 | 555 | 562 | 920,000 |
| 1992/07/03 | 565 | 567 | 556 | 560 | 1,792,000 |
| 1992/07/02 | 544 | 565 | 535 | 565 | 2,925,000 |
| 1992/07/01 | 530 | 539 | 526 | 534 | 1,937,000 |
| 1992/06/30 | 528 | 532 | 524 | 530 | 3,021,000 |
| 1992/06/29 | 525 | 527 | 520 | 524 | 743,000 |
| 1992/06/26 | 530 | 532 | 523 | 530 | 1,612,000 |
| 1992/06/25 | 531 | 533 | 523 | 528 | 1,490,000 |
| 1992/06/24 | 537 | 540 | 530 | 531 | 1,311,000 |
| 1992/06/23 | 531 | 540 | 531 | 539 | 1,673,000 |
| 1992/06/22 | 556 | 556 | 540 | 540 | 1,926,000 |
| 1992/06/19 | 541 | 548 | 535 | 543 | 1,592,000 |
| 1992/06/18 | 540 | 546 | 535 | 540 | 2,781,000 |
| 1992/06/17 | 560 | 567 | 548 | 548 | 2,413,000 |
| 1992/06/16 | 569 | 569 | 560 | 569 | 1,149,000 |
| 1992/06/15 | 563 | 569 | 560 | 569 | 1,761,000 |
| 1992/06/12 | 580 | 585 | 575 | 578 | 3,893,000 |
| 1992/06/11 | 583 | 590 | 580 | 580 | 1,395,000 |
| 1992/06/10 | 574 | 581 | 571 | 581 | 961,000 |
| 1992/06/09 | 574 | 575 | 570 | 575 | 554,000 |
| 1992/06/08 | 570 | 576 | 563 | 575 | 1,414,000 |
| 1992/06/05 | 575 | 575 | 570 | 570 | 1,991,000 |
| 1992/06/04 | 585 | 585 | 577 | 577 | 1,142,000 |
| 1992/06/03 | 579 | 587 | 577 | 587 | 1,501,000 |
| 1992/06/02 | 585 | 586 | 580 | 580 | 1,577,000 |
| 1992/06/01 | 591 | 595 | 580 | 580 | 1,289,000 |
| 1992/05/29 | 582 | 594 | 582 | 592 | 1,594,000 |
| 1992/05/28 | 583 | 590 | 580 | 582 | 2,097,000 |
| 1992/05/27 | 585 | 585 | 576 | 583 | 1,953,000 |
| 1992/05/26 | 581 | 585 | 576 | 576 | 802,000 |
| 1992/05/25 | 581 | 587 | 576 | 585 | 904,000 |
| 1992/05/22 | 599 | 599 | 585 | 585 | 1,419,000 |
| 1992/05/21 | 605 | 605 | 595 | 595 | 1,406,000 |
| 1992/05/20 | 600 | 607 | 600 | 600 | 2,244,000 |
| 1992/05/19 | 607 | 607 | 600 | 607 | 3,104,000 |
| 1992/05/18 | 600 | 600 | 590 | 598 | 946,000 |
| 1992/05/15 | 600 | 602 | 585 | 587 | 2,545,000 |
| 1992/05/14 | 609 | 609 | 601 | 602 | 2,966,000 |
| 1992/05/13 | 590 | 602 | 589 | 600 | 2,327,000 |
| 1992/05/12 | 595 | 596 | 592 | 595 | 1,685,000 |
| 1992/05/11 | 592 | 597 | 590 | 596 | 2,603,000 |
| 1992/05/08 | 593 | 598 | 587 | 589 | 2,306,000 |
| 1992/05/07 | 585 | 606 | 584 | 601 | 4,655,000 |
| 1992/05/06 | 575 | 588 | 575 | 585 | 1,513,000 |
| 1992/05/01 | 580 | 584 | 575 | 575 | 1,926,000 |
| 1992/04/30 | 585 | 586 | 580 | 585 | 2,810,000 |
| 1992/04/28 | 585 | 588 | 580 | 580 | 1,906,000 |
| 1992/04/27 | 581 | 589 | 573 | 583 | 1,517,000 |
| 1992/04/24 | 578 | 584 | 572 | 578 | 1,560,000 |
| 1992/04/23 | 567 | 580 | 565 | 579 | 1,916,000 |
| 1992/04/22 | 569 | 570 | 562 | 567 | 1,326,000 |
| 1992/04/21 | 569 | 574 | 562 | 566 | 1,684,000 |
| 1992/04/20 | 570 | 579 | 565 | 566 | 1,019,000 |
| 1992/04/17 | 581 | 584 | 575 | 580 | 2,926,000 |
| 1992/04/16 | 580 | 593 | 576 | 585 | 4,259,000 |
| 1992/04/15 | 577 | 580 | 567 | 573 | 1,903,000 |
| 1992/04/14 | 562 | 569 | 547 | 562 | 1,515,000 |
| 1992/04/13 | 575 | 575 | 560 | 568 | 2,916,000 |
| 1992/04/10 | 541 | 569 | 536 | 569 | 3,209,000 |
| 1992/04/09 | 511 | 540 | 511 | 511 | 3,242,000 |
| 1992/04/08 | 540 | 548 | 510 | 510 | 3,826,000 |
| 1992/04/07 | 570 | 575 | 560 | 560 | 1,891,000 |
| 1992/04/06 | 579 | 582 | 565 | 574 | 2,366,000 |
| 1992/04/03 | 563 | 578 | 559 | 574 | 2,539,000 |
| 1992/04/02 | 572 | 575 | 550 | 557 | 2,690,000 |
| 1992/04/01 | 580 | 585 | 560 | 572 | 1,873,000 |
| 1992/03/31 | 595 | 598 | 585 | 585 | 2,061,000 |
| 1992/03/30 | 591 | 599 | 586 | 590 | 1,033,000 |
| 1992/03/27 | 595 | 600 | 590 | 590 | 1,279,000 |
| 1992/03/26 | 606 | 609 | 599 | 601 | 1,287,000 |
| 1992/03/25 | 584 | 600 | 583 | 600 | 2,534,000 |
| 1992/03/24 | 594 | 594 | 584 | 584 | 2,839,000 |
| 1992/03/23 | 594 | 594 | 588 | 593 | 3,394,000 |
| 1992/03/19 | 572 | 584 | 572 | 584 | 9,652,000 |
| 1992/03/18 | 579 | 579 | 570 | 570 | 8,317,000 |
| 1992/03/17 | 580 | 584 | 570 | 580 | 2,916,000 |
| 1992/03/16 | 583 | 583 | 570 | 580 | 1,248,000 |
| 1992/03/13 | 575 | 595 | 575 | 582 | 5,387,000 |
| 1992/03/12 | 581 | 590 | 580 | 585 | 2,424,000 |
| 1992/03/11 | 600 | 600 | 580 | 588 | 3,011,000 |
| 1992/03/10 | 601 | 604 | 598 | 600 | 1,787,000 |
| 1992/03/09 | 610 | 617 | 604 | 605 | 1,658,000 |
| 1992/03/06 | 616 | 620 | 604 | 604 | 2,767,000 |
| 1992/03/05 | 625 | 625 | 620 | 622 | 1,960,000 |
| 1992/03/04 | 616 | 625 | 615 | 625 | 1,872,000 |
| 1992/03/03 | 622 | 625 | 620 | 621 | 2,436,000 |
| 1992/03/02 | 628 | 629 | 621 | 625 | 1,950,000 |
| 1992/02/28 | 631 | 633 | 627 | 627 | 2,179,000 |
| 1992/02/27 | 631 | 636 | 628 | 631 | 2,447,000 |
| 1992/02/26 | 634 | 636 | 631 | 635 | 1,571,000 |
| 1992/02/25 | 630 | 631 | 626 | 631 | 1,942,000 |
| 1992/02/24 | 634 | 634 | 628 | 633 | 1,408,000 |
| 1992/02/21 | 638 | 640 | 628 | 634 | 2,236,000 |
| 1992/02/20 | 630 | 635 | 626 | 628 | 2,802,000 |
| 1992/02/19 | 630 | 637 | 627 | 630 | 1,767,000 |
| 1992/02/18 | 630 | 639 | 630 | 638 | 2,229,000 |
| 1992/02/17 | 626 | 637 | 626 | 637 | 2,577,000 |
| 1992/02/14 | 630 | 633 | 627 | 627 | 2,450,000 |
| 1992/02/13 | 632 | 636 | 630 | 630 | 3,115,000 |
| 1992/02/12 | 640 | 644 | 630 | 631 | 1,889,000 |
| 1992/02/10 | 650 | 655 | 643 | 644 | 1,707,000 |
| 1992/02/07 | 665 | 665 | 652 | 652 | 1,731,000 |
| 1992/02/06 | 658 | 665 | 656 | 660 | 1,529,000 |
| 1992/02/05 | 660 | 660 | 655 | 655 | 1,558,000 |
| 1992/02/04 | 655 | 658 | 653 | 658 | 1,645,000 |
| 1992/02/03 | 660 | 660 | 653 | 657 | 1,607,000 |
| 1992/01/31 | 643 | 660 | 641 | 658 | 3,251,000 |
| 1992/01/30 | 634 | 640 | 634 | 638 | 2,873,000 |
| 1992/01/29 | 635 | 636 | 631 | 634 | 3,952,000 |
| 1992/01/28 | 634 | 638 | 632 | 632 | 2,020,000 |
| 1992/01/27 | 644 | 645 | 636 | 636 | 1,190,000 |
| 1992/01/24 | 654 | 654 | 645 | 645 | 1,206,000 |
| 1992/01/23 | 650 | 660 | 646 | 654 | 1,705,000 |
| 1992/01/22 | 640 | 648 | 633 | 643 | 4,390,000 |
| 1992/01/21 | 654 | 659 | 640 | 640 | 3,156,000 |
| 1992/01/20 | 662 | 663 | 650 | 654 | 2,420,000 |
| 1992/01/17 | 661 | 666 | 659 | 663 | 2,605,000 |
| 1992/01/16 | 681 | 685 | 665 | 666 | 1,782,000 |
| 1992/01/14 | 680 | 683 | 672 | 675 | 1,743,000 |
| 1992/01/13 | 688 | 690 | 675 | 683 | 1,356,000 |
| 1992/01/10 | 696 | 696 | 688 | 692 | 2,157,000 |
| 1992/01/09 | 690 | 697 | 681 | 697 | 1,548,000 |
| 1992/01/08 | 711 | 711 | 680 | 686 | 1,606,000 |
| 1992/01/07 | 720 | 725 | 707 | 710 | 1,837,000 |
| 1992/01/06 | 717 | 730 | 714 | 729 | 2,269,000 |