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 |
---|---|---|---|---|---|
1993/12/30 | 615 | 615 | 607 | 615 | 1,488,000 |
1993/12/29 | 609 | 615 | 603 | 609 | 2,435,000 |
1993/12/28 | 610 | 610 | 602 | 609 | 1,147,000 |
1993/12/27 | 609 | 611 | 598 | 606 | 2,589,000 |
1993/12/24 | 620 | 625 | 614 | 625 | 1,637,000 |
1993/12/22 | 635 | 636 | 625 | 634 | 1,559,000 |
1993/12/21 | 624 | 640 | 615 | 639 | 2,946,000 |
1993/12/20 | 630 | 630 | 612 | 614 | 1,619,000 |
1993/12/17 | 638 | 640 | 633 | 640 | 2,259,000 |
1993/12/16 | 639 | 640 | 631 | 638 | 2,376,000 |
1993/12/15 | 623 | 631 | 619 | 629 | 2,944,000 |
1993/12/14 | 638 | 638 | 628 | 633 | 3,637,000 |
1993/12/13 | 640 | 645 | 628 | 640 | 3,765,000 |
1993/12/10 | 638 | 649 | 630 | 640 | 5,183,000 |
1993/12/09 | 635 | 639 | 624 | 638 | 1,848,000 |
1993/12/08 | 627 | 629 | 615 | 615 | 2,587,000 |
1993/12/07 | 621 | 647 | 616 | 636 | 2,371,000 |
1993/12/06 | 649 | 649 | 606 | 615 | 1,956,000 |
1993/12/03 | 631 | 649 | 631 | 649 | 2,096,000 |
1993/12/02 | 640 | 670 | 630 | 649 | 4,784,000 |
1993/12/01 | 606 | 633 | 605 | 630 | 2,927,000 |
1993/11/30 | 588 | 599 | 582 | 599 | 3,101,000 |
1993/11/29 | 600 | 602 | 571 | 588 | 3,821,000 |
1993/11/26 | 617 | 620 | 602 | 605 | 2,335,000 |
1993/11/25 | 616 | 620 | 610 | 616 | 2,074,000 |
1993/11/24 | 624 | 629 | 610 | 610 | 2,762,000 |
1993/11/22 | 640 | 640 | 623 | 629 | 2,730,000 |
1993/11/19 | 648 | 650 | 638 | 644 | 2,402,000 |
1993/11/18 | 651 | 659 | 648 | 650 | 1,428,000 |
1993/11/17 | 645 | 654 | 645 | 650 | 1,397,000 |
1993/11/16 | 645 | 655 | 640 | 655 | 4,957,000 |
1993/11/15 | 650 | 651 | 643 | 651 | 2,493,000 |
1993/11/12 | 637 | 650 | 636 | 649 | 3,718,000 |
1993/11/11 | 638 | 645 | 637 | 637 | 3,149,000 |
1993/11/10 | 640 | 648 | 630 | 637 | 3,564,000 |
1993/11/09 | 655 | 655 | 639 | 641 | 2,371,000 |
1993/11/08 | 651 | 656 | 642 | 651 | 1,925,000 |
1993/11/05 | 661 | 661 | 640 | 653 | 6,010,000 |
1993/11/04 | 669 | 671 | 664 | 664 | 2,314,000 |
1993/11/02 | 661 | 671 | 661 | 670 | 2,204,000 |
1993/11/01 | 668 | 670 | 661 | 661 | 1,146,000 |
1993/10/29 | 665 | 675 | 660 | 675 | 2,900,000 |
1993/10/28 | 678 | 678 | 642 | 645 | 2,451,000 |
1993/10/27 | 680 | 681 | 671 | 677 | 2,824,000 |
1993/10/26 | 682 | 691 | 681 | 683 | 3,014,000 |
1993/10/25 | 689 | 693 | 688 | 691 | 4,249,000 |
1993/10/22 | 679 | 685 | 676 | 685 | 4,845,000 |
1993/10/21 | 684 | 686 | 679 | 684 | 2,455,000 |
1993/10/20 | 673 | 681 | 673 | 679 | 2,362,000 |
1993/10/19 | 682 | 683 | 675 | 675 | 1,793,000 |
1993/10/18 | 683 | 689 | 682 | 682 | 1,504,000 |
1993/10/15 | 680 | 687 | 678 | 683 | 3,428,000 |
1993/10/14 | 680 | 686 | 673 | 682 | 2,789,000 |
1993/10/13 | 690 | 693 | 682 | 682 | 2,225,000 |
1993/10/12 | 691 | 696 | 690 | 693 | 5,968,000 |
1993/10/08 | 676 | 690 | 676 | 689 | 4,717,000 |
1993/10/07 | 675 | 684 | 672 | 672 | 4,672,000 |
1993/10/06 | 649 | 669 | 648 | 668 | 4,439,000 |
1993/10/05 | 648 | 653 | 645 | 645 | 2,546,000 |
1993/10/04 | 643 | 651 | 642 | 645 | 2,094,000 |
1993/10/01 | 639 | 659 | 639 | 653 | 2,820,000 |
1993/09/30 | 641 | 645 | 636 | 644 | 2,872,000 |
1993/09/29 | 655 | 655 | 641 | 645 | 2,249,000 |
1993/09/28 | 670 | 670 | 655 | 657 | 2,259,000 |
1993/09/27 | 675 | 679 | 665 | 670 | 1,680,000 |
1993/09/24 | 671 | 679 | 671 | 679 | 2,058,000 |
1993/09/22 | 670 | 680 | 670 | 680 | 4,217,000 |
1993/09/21 | 685 | 691 | 682 | 688 | 4,422,000 |
1993/09/20 | 685 | 686 | 676 | 676 | 2,493,000 |
1993/09/17 | 687 | 687 | 679 | 685 | 2,607,000 |
1993/09/16 | 688 | 689 | 684 | 687 | 2,868,000 |
1993/09/14 | 697 | 697 | 687 | 687 | 1,719,000 |
1993/09/13 | 687 | 698 | 681 | 697 | 3,210,000 |
1993/09/10 | 675 | 683 | 675 | 679 | 3,420,000 |
1993/09/09 | 670 | 675 | 667 | 675 | 2,503,000 |
1993/09/08 | 681 | 684 | 669 | 671 | 1,781,000 |
1993/09/07 | 686 | 689 | 683 | 689 | 2,124,000 |
1993/09/06 | 688 | 690 | 682 | 683 | 1,156,000 |
1993/09/03 | 680 | 695 | 680 | 683 | 3,835,000 |
1993/09/02 | 688 | 691 | 686 | 690 | 1,546,000 |
1993/09/01 | 690 | 691 | 682 | 688 | 2,157,000 |
1993/08/31 | 680 | 694 | 680 | 693 | 2,563,000 |
1993/08/30 | 680 | 690 | 672 | 680 | 1,057,000 |
1993/08/27 | 679 | 685 | 676 | 679 | 1,998,000 |
1993/08/26 | 667 | 679 | 666 | 679 | 1,662,000 |
1993/08/25 | 675 | 675 | 666 | 667 | 1,547,000 |
1993/08/24 | 675 | 678 | 670 | 670 | 778,000 |
1993/08/23 | 680 | 680 | 673 | 678 | 1,027,000 |
1993/08/20 | 688 | 688 | 677 | 677 | 2,216,000 |
1993/08/19 | 689 | 692 | 672 | 679 | 1,851,000 |
1993/08/18 | 700 | 701 | 680 | 687 | 2,147,000 |
1993/08/17 | 712 | 714 | 692 | 700 | 2,766,000 |
1993/08/16 | 710 | 712 | 703 | 711 | 1,683,000 |
1993/08/13 | 710 | 714 | 708 | 713 | 6,071,000 |
1993/08/12 | 709 | 713 | 698 | 709 | 5,728,000 |
1993/08/11 | 680 | 700 | 679 | 700 | 4,137,000 |
1993/08/10 | 670 | 685 | 669 | 683 | 3,914,000 |
1993/08/09 | 664 | 669 | 661 | 668 | 1,487,000 |
1993/08/06 | 663 | 670 | 661 | 666 | 1,115,000 |
1993/08/05 | 670 | 672 | 668 | 672 | 1,766,000 |
1993/08/04 | 660 | 672 | 660 | 668 | 968,000 |
1993/08/03 | 668 | 672 | 660 | 660 | 1,675,000 |
1993/08/02 | 650 | 660 | 650 | 660 | 2,038,000 |
1993/07/30 | 660 | 664 | 653 | 660 | 2,016,000 |
1993/07/29 | 645 | 662 | 645 | 662 | 2,657,000 |
1993/07/28 | 652 | 653 | 644 | 644 | 1,348,000 |
1993/07/27 | 650 | 654 | 648 | 652 | 2,045,000 |
1993/07/26 | 657 | 657 | 647 | 647 | 1,752,000 |
1993/07/23 | 650 | 652 | 648 | 648 | 1,349,000 |
1993/07/22 | 649 | 656 | 645 | 656 | 2,495,000 |
1993/07/21 | 652 | 657 | 650 | 656 | 2,555,000 |
1993/07/20 | 662 | 663 | 656 | 658 | 1,040,000 |
1993/07/19 | 672 | 672 | 661 | 669 | 1,913,000 |
1993/07/16 | 670 | 675 | 667 | 671 | 2,912,000 |
1993/07/15 | 673 | 676 | 668 | 670 | 3,055,000 |
1993/07/14 | 666 | 675 | 663 | 663 | 3,013,000 |
1993/07/13 | 655 | 675 | 655 | 675 | 2,465,000 |
1993/07/12 | 659 | 662 | 654 | 654 | 1,822,000 |
1993/07/09 | 650 | 661 | 650 | 658 | 2,566,000 |
1993/07/08 | 645 | 649 | 642 | 648 | 1,569,000 |
1993/07/07 | 642 | 649 | 641 | 645 | 1,960,000 |
1993/07/06 | 642 | 645 | 638 | 642 | 1,484,000 |
1993/07/05 | 646 | 646 | 636 | 636 | 795,000 |
1993/07/02 | 651 | 653 | 641 | 643 | 1,182,000 |
1993/07/01 | 651 | 656 | 649 | 651 | 1,700,000 |
1993/06/30 | 650 | 651 | 644 | 651 | 2,481,000 |
1993/06/29 | 652 | 654 | 648 | 650 | 1,873,000 |
1993/06/28 | 648 | 657 | 648 | 657 | 1,860,000 |
1993/06/25 | 656 | 658 | 646 | 650 | 1,923,000 |
1993/06/24 | 645 | 653 | 645 | 650 | 2,239,000 |
1993/06/23 | 647 | 653 | 643 | 648 | 3,123,000 |
1993/06/22 | 630 | 654 | 628 | 648 | 3,818,000 |
1993/06/21 | 659 | 660 | 620 | 628 | 4,545,000 |
1993/06/18 | 671 | 675 | 665 | 665 | 3,363,000 |
1993/06/17 | 678 | 679 | 664 | 670 | 3,606,000 |
1993/06/16 | 690 | 690 | 676 | 681 | 3,580,000 |
1993/06/15 | 698 | 703 | 693 | 693 | 2,789,000 |
1993/06/14 | 705 | 708 | 700 | 705 | 1,948,000 |
1993/06/11 | 710 | 713 | 703 | 706 | 5,486,000 |
1993/06/10 | 705 | 707 | 701 | 703 | 2,478,000 |
1993/06/08 | 713 | 716 | 706 | 708 | 2,563,000 |
1993/06/07 | 715 | 728 | 713 | 715 | 3,450,000 |
1993/06/04 | 721 | 733 | 712 | 717 | 5,238,000 |
1993/06/03 | 718 | 730 | 715 | 727 | 8,021,000 |
1993/06/02 | 708 | 718 | 707 | 716 | 2,447,000 |
1993/06/01 | 709 | 716 | 707 | 712 | 1,784,000 |
1993/05/31 | 719 | 719 | 710 | 713 | 2,652,000 |
1993/05/28 | 717 | 724 | 717 | 717 | 3,684,000 |
1993/05/27 | 729 | 730 | 715 | 715 | 7,633,000 |
1993/05/26 | 722 | 730 | 715 | 730 | 5,826,000 |
1993/05/25 | 729 | 734 | 719 | 721 | 5,428,000 |
1993/05/24 | 735 | 741 | 729 | 735 | 11,083,000 |
1993/05/21 | 708 | 734 | 706 | 734 | 12,026,000 |
1993/05/20 | 708 | 711 | 696 | 706 | 7,227,000 |
1993/05/19 | 704 | 710 | 695 | 706 | 5,114,000 |
1993/05/18 | 710 | 713 | 701 | 706 | 4,584,000 |
1993/05/17 | 706 | 713 | 703 | 709 | 3,479,000 |
1993/05/14 | 704 | 710 | 700 | 706 | 4,527,000 |
1993/05/13 | 704 | 715 | 700 | 703 | 7,747,000 |
1993/05/12 | 717 | 720 | 698 | 710 | 9,744,000 |
1993/05/11 | 746 | 748 | 725 | 725 | 11,301,000 |
1993/05/10 | 733 | 749 | 727 | 744 | 19,800,000 |
1993/05/07 | 717 | 734 | 716 | 734 | 18,782,000 |
1993/05/06 | 709 | 725 | 708 | 717 | 18,298,000 |
1993/04/30 | 690 | 709 | 686 | 709 | 14,199,000 |
1993/04/28 | 696 | 697 | 686 | 688 | 13,866,000 |
1993/04/27 | 657 | 676 | 650 | 676 | 11,146,000 |
1993/04/26 | 655 | 657 | 647 | 654 | 3,217,000 |
1993/04/23 | 654 | 655 | 645 | 648 | 2,706,000 |
1993/04/22 | 657 | 666 | 647 | 650 | 7,563,000 |
1993/04/21 | 658 | 658 | 641 | 647 | 2,654,000 |
1993/04/20 | 658 | 669 | 653 | 655 | 4,284,000 |
1993/04/19 | 648 | 658 | 643 | 658 | 2,525,000 |
1993/04/16 | 665 | 670 | 650 | 655 | 3,331,000 |
1993/04/15 | 665 | 675 | 661 | 674 | 3,562,000 |
1993/04/14 | 681 | 683 | 666 | 678 | 4,657,000 |
1993/04/13 | 656 | 683 | 656 | 682 | 8,500,000 |
1993/04/12 | 660 | 662 | 641 | 655 | 1,605,000 |
1993/04/09 | 659 | 670 | 654 | 658 | 5,750,000 |
1993/04/08 | 669 | 675 | 657 | 665 | 4,594,000 |
1993/04/07 | 667 | 685 | 665 | 670 | 11,311,000 |
1993/04/06 | 671 | 685 | 664 | 667 | 9,214,000 |
1993/04/05 | 665 | 699 | 652 | 688 | 25,077,000 |
1993/04/02 | 647 | 663 | 640 | 659 | 26,960,000 |
1993/04/01 | 601 | 631 | 596 | 630 | 7,007,000 |
1993/03/31 | 620 | 628 | 600 | 601 | 6,374,000 |
1993/03/30 | 636 | 636 | 621 | 627 | 8,609,000 |
1993/03/29 | 610 | 635 | 606 | 634 | 12,765,000 |
1993/03/26 | 575 | 605 | 570 | 600 | 17,563,000 |
1993/03/25 | 553 | 565 | 553 | 564 | 3,818,000 |
1993/03/24 | 555 | 560 | 550 | 550 | 3,024,000 |
1993/03/23 | 545 | 567 | 543 | 558 | 9,096,000 |
1993/03/22 | 541 | 551 | 541 | 548 | 5,792,000 |
1993/03/19 | 550 | 560 | 535 | 537 | 9,821,000 |
1993/03/18 | 534 | 553 | 530 | 542 | 4,357,000 |
1993/03/17 | 520 | 529 | 519 | 524 | 2,075,000 |
1993/03/16 | 531 | 534 | 516 | 516 | 1,694,000 |
1993/03/15 | 539 | 539 | 526 | 530 | 1,195,000 |
1993/03/12 | 535 | 542 | 533 | 542 | 4,835,000 |
1993/03/11 | 535 | 538 | 530 | 538 | 3,231,000 |
1993/03/10 | 530 | 535 | 525 | 535 | 4,730,000 |
1993/03/09 | 523 | 531 | 520 | 523 | 7,471,000 |
1993/03/08 | 490 | 514 | 490 | 513 | 4,170,000 |
1993/03/05 | 492 | 494 | 490 | 490 | 2,233,000 |
1993/03/04 | 496 | 498 | 492 | 493 | 1,744,000 |
1993/03/03 | 500 | 502 | 496 | 496 | 1,763,000 |
1993/03/02 | 496 | 502 | 496 | 502 | 1,270,000 |
1993/03/01 | 503 | 505 | 500 | 503 | 1,408,000 |
1993/02/26 | 498 | 508 | 498 | 505 | 2,505,000 |
1993/02/25 | 500 | 502 | 498 | 500 | 1,419,000 |
1993/02/24 | 500 | 504 | 499 | 499 | 2,061,000 |
1993/02/23 | 503 | 506 | 502 | 505 | 1,189,000 |
1993/02/22 | 510 | 511 | 506 | 507 | 1,615,000 |
1993/02/19 | 506 | 509 | 505 | 506 | 1,804,000 |
1993/02/18 | 504 | 512 | 503 | 507 | 1,479,000 |
1993/02/17 | 501 | 507 | 501 | 506 | 1,036,000 |
1993/02/16 | 510 | 512 | 507 | 508 | 1,221,000 |
1993/02/15 | 505 | 513 | 503 | 509 | 1,816,000 |
1993/02/12 | 510 | 510 | 501 | 501 | 2,034,000 |
1993/02/10 | 519 | 519 | 513 | 515 | 1,462,000 |
1993/02/09 | 520 | 520 | 514 | 520 | 1,058,000 |
1993/02/08 | 520 | 523 | 518 | 520 | 1,294,000 |
1993/02/05 | 516 | 522 | 512 | 514 | 2,052,000 |
1993/02/04 | 526 | 527 | 508 | 516 | 2,230,000 |
1993/02/03 | 526 | 528 | 522 | 524 | 1,850,000 |
1993/02/02 | 528 | 529 | 525 | 526 | 1,033,000 |
1993/02/01 | 528 | 531 | 525 | 527 | 2,557,000 |
1993/01/29 | 528 | 528 | 522 | 528 | 2,362,000 |
1993/01/28 | 508 | 529 | 508 | 528 | 2,612,000 |
1993/01/27 | 501 | 512 | 500 | 508 | 2,772,000 |
1993/01/26 | 501 | 502 | 497 | 500 | 1,977,000 |
1993/01/25 | 508 | 508 | 501 | 502 | 1,642,000 |
1993/01/22 | 511 | 511 | 506 | 510 | 1,891,000 |
1993/01/21 | 513 | 514 | 510 | 512 | 1,856,000 |
1993/01/20 | 516 | 519 | 512 | 512 | 981,000 |
1993/01/19 | 515 | 520 | 514 | 517 | 1,840,000 |
1993/01/18 | 514 | 516 | 512 | 515 | 1,098,000 |
1993/01/14 | 512 | 519 | 510 | 514 | 1,544,000 |
1993/01/13 | 528 | 528 | 516 | 517 | 2,455,000 |
1993/01/12 | 526 | 529 | 525 | 527 | 1,726,000 |
1993/01/11 | 529 | 530 | 523 | 527 | 1,409,000 |
1993/01/08 | 525 | 530 | 525 | 529 | 1,587,000 |
1993/01/07 | 530 | 534 | 526 | 531 | 2,164,000 |
1993/01/06 | 532 | 533 | 526 | 530 | 1,530,000 |
1993/01/05 | 521 | 532 | 521 | 532 | 970,000 |
1993/01/04 | 531 | 531 | 525 | 529 | 670,000 |