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 |
---|---|---|---|---|---|
1994/12/30 | 759 | 762 | 755 | 760 | 1,333,000 |
1994/12/29 | 750 | 758 | 749 | 757 | 2,560,000 |
1994/12/28 | 753 | 756 | 750 | 750 | 3,753,000 |
1994/12/27 | 754 | 754 | 750 | 753 | 1,989,000 |
1994/12/26 | 749 | 754 | 748 | 754 | 5,056,000 |
1994/12/22 | 738 | 743 | 733 | 743 | 2,582,000 |
1994/12/21 | 735 | 738 | 732 | 732 | 3,327,000 |
1994/12/20 | 728 | 734 | 727 | 734 | 2,171,000 |
1994/12/19 | 732 | 737 | 728 | 728 | 3,848,000 |
1994/12/16 | 725 | 730 | 724 | 728 | 3,768,000 |
1994/12/15 | 718 | 727 | 718 | 723 | 2,896,000 |
1994/12/14 | 709 | 715 | 708 | 714 | 3,112,000 |
1994/12/13 | 713 | 716 | 707 | 715 | 3,229,000 |
1994/12/12 | 718 | 720 | 710 | 712 | 2,145,000 |
1994/12/09 | 726 | 729 | 716 | 716 | 5,692,000 |
1994/12/08 | 730 | 731 | 726 | 726 | 3,968,000 |
1994/12/07 | 745 | 748 | 736 | 737 | 2,243,000 |
1994/12/06 | 749 | 753 | 745 | 750 | 3,346,000 |
1994/12/05 | 750 | 750 | 744 | 749 | 1,979,000 |
1994/12/02 | 741 | 743 | 736 | 738 | 2,736,000 |
1994/12/01 | 732 | 740 | 732 | 738 | 2,775,000 |
1994/11/30 | 730 | 742 | 730 | 734 | 3,747,000 |
1994/11/29 | 723 | 729 | 722 | 729 | 1,917,000 |
1994/11/28 | 727 | 728 | 721 | 726 | 3,731,000 |
1994/11/25 | 730 | 732 | 725 | 725 | 3,413,000 |
1994/11/24 | 729 | 730 | 724 | 727 | 6,325,000 |
1994/11/22 | 740 | 743 | 735 | 739 | 4,740,000 |
1994/11/21 | 750 | 750 | 745 | 745 | 1,684,000 |
1994/11/18 | 748 | 751 | 745 | 750 | 5,279,000 |
1994/11/17 | 744 | 752 | 741 | 748 | 3,247,000 |
1994/11/16 | 752 | 754 | 746 | 749 | 2,461,000 |
1994/11/15 | 748 | 753 | 745 | 749 | 3,220,000 |
1994/11/14 | 738 | 743 | 735 | 740 | 2,305,000 |
1994/11/11 | 745 | 748 | 739 | 742 | 5,122,000 |
1994/11/10 | 752 | 753 | 740 | 745 | 8,028,000 |
1994/11/09 | 762 | 765 | 745 | 752 | 6,663,000 |
1994/11/08 | 772 | 772 | 765 | 770 | 2,897,000 |
1994/11/07 | 780 | 780 | 770 | 771 | 1,168,000 |
1994/11/04 | 785 | 785 | 778 | 778 | 2,532,000 |
1994/11/02 | 783 | 785 | 775 | 778 | 1,690,000 |
1994/11/01 | 785 | 787 | 781 | 786 | 3,362,000 |
1994/10/31 | 785 | 790 | 781 | 789 | 4,764,000 |
1994/10/28 | 775 | 780 | 769 | 775 | 4,763,000 |
1994/10/27 | 768 | 776 | 766 | 773 | 1,775,000 |
1994/10/26 | 766 | 770 | 766 | 770 | 1,500,000 |
1994/10/25 | 765 | 769 | 765 | 766 | 2,890,000 |
1994/10/24 | 777 | 777 | 762 | 764 | 2,287,000 |
1994/10/21 | 785 | 785 | 772 | 777 | 2,182,000 |
1994/10/20 | 780 | 783 | 776 | 781 | 2,586,000 |
1994/10/19 | 788 | 788 | 781 | 786 | 1,296,000 |
1994/10/18 | 790 | 792 | 785 | 788 | 1,810,000 |
1994/10/17 | 794 | 797 | 786 | 788 | 2,112,000 |
1994/10/14 | 794 | 801 | 791 | 794 | 6,721,000 |
1994/10/13 | 792 | 799 | 792 | 794 | 6,785,000 |
1994/10/12 | 783 | 796 | 783 | 791 | 4,960,000 |
1994/10/11 | 785 | 786 | 781 | 785 | 2,547,000 |
1994/10/07 | 778 | 782 | 775 | 780 | 1,817,000 |
1994/10/06 | 778 | 782 | 776 | 780 | 2,691,000 |
1994/10/05 | 767 | 780 | 764 | 780 | 1,955,000 |
1994/10/04 | 779 | 783 | 767 | 770 | 1,894,000 |
1994/10/03 | 777 | 779 | 771 | 779 | 1,779,000 |
1994/09/30 | 771 | 787 | 770 | 770 | 2,774,000 |
1994/09/29 | 761 | 773 | 758 | 772 | 2,641,000 |
1994/09/28 | 754 | 760 | 754 | 757 | 3,882,000 |
1994/09/27 | 757 | 758 | 747 | 752 | 2,620,000 |
1994/09/26 | 760 | 764 | 758 | 758 | 3,192,000 |
1994/09/22 | 768 | 768 | 761 | 765 | 2,632,000 |
1994/09/21 | 759 | 766 | 754 | 766 | 5,342,000 |
1994/09/20 | 756 | 760 | 754 | 760 | 6,572,000 |
1994/09/19 | 749 | 752 | 745 | 749 | 4,860,000 |
1994/09/16 | 743 | 748 | 743 | 743 | 6,024,000 |
1994/09/14 | 766 | 767 | 753 | 753 | 3,901,000 |
1994/09/13 | 767 | 770 | 761 | 769 | 3,387,000 |
1994/09/12 | 769 | 772 | 766 | 769 | 1,795,000 |
1994/09/09 | 780 | 781 | 766 | 766 | 7,402,000 |
1994/09/08 | 782 | 785 | 776 | 776 | 4,471,000 |
1994/09/07 | 786 | 789 | 779 | 780 | 6,542,000 |
1994/09/06 | 786 | 791 | 785 | 786 | 979,000 |
1994/09/05 | 795 | 798 | 785 | 790 | 2,099,000 |
1994/09/02 | 784 | 797 | 783 | 797 | 4,455,000 |
1994/09/01 | 784 | 788 | 780 | 781 | 2,486,000 |
1994/08/31 | 779 | 785 | 777 | 785 | 2,044,000 |
1994/08/30 | 781 | 782 | 778 | 779 | 2,242,000 |
1994/08/29 | 780 | 784 | 780 | 783 | 2,058,000 |
1994/08/26 | 780 | 784 | 778 | 780 | 3,229,000 |
1994/08/25 | 788 | 789 | 777 | 778 | 4,516,000 |
1994/08/24 | 786 | 790 | 780 | 785 | 6,392,000 |
1994/08/23 | 786 | 792 | 784 | 786 | 2,954,000 |
1994/08/22 | 792 | 795 | 784 | 784 | 5,380,000 |
1994/08/19 | 804 | 807 | 796 | 799 | 4,380,000 |
1994/08/18 | 811 | 816 | 810 | 814 | 4,205,000 |
1994/08/17 | 810 | 816 | 802 | 811 | 6,336,000 |
1994/08/16 | 803 | 807 | 802 | 802 | 1,806,000 |
1994/08/15 | 802 | 804 | 800 | 800 | 2,172,000 |
1994/08/12 | 803 | 809 | 801 | 806 | 2,752,000 |
1994/08/11 | 805 | 807 | 801 | 803 | 2,855,000 |
1994/08/10 | 798 | 810 | 792 | 810 | 5,252,000 |
1994/08/09 | 812 | 815 | 802 | 806 | 3,500,000 |
1994/08/08 | 807 | 810 | 802 | 810 | 1,488,000 |
1994/08/05 | 811 | 814 | 806 | 810 | 2,882,000 |
1994/08/04 | 804 | 812 | 802 | 812 | 4,722,000 |
1994/08/03 | 805 | 813 | 800 | 804 | 5,709,000 |
1994/08/02 | 797 | 809 | 796 | 809 | 7,582,000 |
1994/08/01 | 787 | 797 | 785 | 791 | 5,813,000 |
1994/07/29 | 775 | 782 | 770 | 777 | 4,590,000 |
1994/07/28 | 767 | 772 | 759 | 770 | 3,442,000 |
1994/07/27 | 772 | 772 | 763 | 766 | 3,494,000 |
1994/07/26 | 768 | 774 | 768 | 769 | 2,424,000 |
1994/07/25 | 774 | 778 | 768 | 768 | 4,651,000 |
1994/07/22 | 790 | 792 | 780 | 784 | 3,784,000 |
1994/07/21 | 796 | 797 | 790 | 793 | 2,370,000 |
1994/07/20 | 808 | 808 | 795 | 796 | 5,813,000 |
1994/07/19 | 806 | 811 | 803 | 804 | 3,841,000 |
1994/07/18 | 806 | 808 | 803 | 808 | 11,676,000 |
1994/07/15 | 815 | 816 | 808 | 814 | 5,738,000 |
1994/07/14 | 806 | 812 | 803 | 809 | 5,639,000 |
1994/07/13 | 794 | 803 | 792 | 800 | 4,837,000 |
1994/07/12 | 786 | 793 | 783 | 789 | 4,207,000 |
1994/07/11 | 795 | 799 | 788 | 788 | 4,110,000 |
1994/07/08 | 811 | 813 | 793 | 800 | 5,619,000 |
1994/07/07 | 823 | 824 | 808 | 810 | 7,538,000 |
1994/07/06 | 815 | 829 | 814 | 817 | 21,246,000 |
1994/07/05 | 804 | 820 | 804 | 811 | 10,809,000 |
1994/07/04 | 803 | 810 | 801 | 804 | 8,055,000 |
1994/07/01 | 789 | 803 | 784 | 800 | 8,036,000 |
1994/06/30 | 780 | 796 | 775 | 789 | 6,381,000 |
1994/06/29 | 790 | 790 | 783 | 787 | 3,999,000 |
1994/06/28 | 790 | 796 | 789 | 790 | 7,052,000 |
1994/06/27 | 780 | 787 | 773 | 787 | 4,247,000 |
1994/06/24 | 787 | 797 | 785 | 795 | 6,244,000 |
1994/06/23 | 784 | 793 | 779 | 792 | 7,330,000 |
1994/06/22 | 761 | 781 | 753 | 774 | 10,880,000 |
1994/06/21 | 775 | 777 | 768 | 771 | 7,559,000 |
1994/06/20 | 800 | 800 | 781 | 782 | 5,092,000 |
1994/06/17 | 807 | 807 | 797 | 798 | 9,629,000 |
1994/06/16 | 794 | 803 | 790 | 797 | 9,606,000 |
1994/06/15 | 812 | 816 | 795 | 798 | 12,150,000 |
1994/06/14 | 818 | 823 | 810 | 812 | 9,849,000 |
1994/06/13 | 811 | 828 | 810 | 828 | 10,871,000 |
1994/06/10 | 823 | 833 | 818 | 820 | 30,111,000 |
1994/06/09 | 797 | 820 | 795 | 819 | 40,558,000 |
1994/06/08 | 771 | 793 | 771 | 787 | 18,581,000 |
1994/06/07 | 763 | 772 | 763 | 772 | 5,620,000 |
1994/06/06 | 771 | 771 | 763 | 763 | 5,016,000 |
1994/06/03 | 772 | 772 | 763 | 766 | 6,978,000 |
1994/06/02 | 768 | 783 | 765 | 772 | 18,744,000 |
1994/06/01 | 765 | 767 | 756 | 767 | 9,393,000 |
1994/05/31 | 764 | 771 | 763 | 767 | 10,599,000 |
1994/05/30 | 754 | 770 | 752 | 768 | 19,372,000 |
1994/05/27 | 735 | 750 | 731 | 749 | 13,851,000 |
1994/05/26 | 727 | 738 | 725 | 738 | 19,977,000 |
1994/05/25 | 720 | 723 | 717 | 723 | 10,889,000 |
1994/05/24 | 710 | 719 | 709 | 715 | 7,024,000 |
1994/05/23 | 709 | 715 | 705 | 714 | 7,472,000 |
1994/05/20 | 699 | 708 | 695 | 708 | 5,053,000 |
1994/05/19 | 694 | 698 | 687 | 694 | 2,361,000 |
1994/05/18 | 695 | 696 | 690 | 694 | 2,515,000 |
1994/05/17 | 685 | 694 | 685 | 690 | 2,227,000 |
1994/05/16 | 699 | 702 | 688 | 692 | 2,946,000 |
1994/05/13 | 697 | 701 | 695 | 697 | 3,670,000 |
1994/05/12 | 698 | 699 | 694 | 698 | 1,866,000 |
1994/05/11 | 696 | 700 | 694 | 698 | 2,247,000 |
1994/05/10 | 680 | 691 | 677 | 690 | 1,509,000 |
1994/05/09 | 680 | 684 | 674 | 683 | 973,000 |
1994/05/06 | 680 | 689 | 680 | 684 | 963,000 |
1994/05/02 | 675 | 679 | 671 | 674 | 929,000 |
1994/04/28 | 685 | 690 | 675 | 675 | 1,568,000 |
1994/04/27 | 684 | 697 | 681 | 695 | 2,309,000 |
1994/04/26 | 681 | 685 | 678 | 678 | 1,978,000 |
1994/04/25 | 685 | 693 | 677 | 685 | 1,151,000 |
1994/04/22 | 700 | 702 | 690 | 695 | 3,576,000 |
1994/04/21 | 699 | 699 | 695 | 696 | 1,935,000 |
1994/04/20 | 702 | 704 | 694 | 695 | 4,334,000 |
1994/04/19 | 689 | 697 | 686 | 692 | 5,351,000 |
1994/04/18 | 685 | 700 | 683 | 691 | 4,723,000 |
1994/04/15 | 678 | 684 | 676 | 680 | 3,959,000 |
1994/04/14 | 680 | 684 | 674 | 676 | 2,470,000 |
1994/04/13 | 679 | 687 | 675 | 678 | 1,952,000 |
1994/04/12 | 687 | 687 | 672 | 679 | 1,576,000 |
1994/04/11 | 679 | 687 | 677 | 685 | 699,000 |
1994/04/08 | 679 | 681 | 665 | 680 | 2,176,000 |
1994/04/07 | 675 | 681 | 671 | 680 | 1,737,000 |
1994/04/06 | 670 | 672 | 666 | 667 | 2,464,000 |
1994/04/05 | 660 | 665 | 655 | 663 | 2,748,000 |
1994/04/04 | 650 | 658 | 645 | 655 | 1,698,000 |
1994/04/01 | 656 | 661 | 651 | 651 | 2,402,000 |
1994/03/31 | 679 | 679 | 651 | 651 | 2,464,000 |
1994/03/30 | 675 | 680 | 665 | 674 | 2,316,000 |
1994/03/29 | 685 | 693 | 670 | 689 | 1,414,000 |
1994/03/28 | 663 | 689 | 662 | 686 | 1,477,000 |
1994/03/25 | 660 | 680 | 660 | 670 | 2,307,000 |
1994/03/24 | 672 | 677 | 670 | 670 | 2,116,000 |
1994/03/23 | 681 | 681 | 670 | 672 | 2,592,000 |
1994/03/22 | 699 | 699 | 676 | 676 | 3,345,000 |
1994/03/18 | 705 | 708 | 693 | 695 | 4,151,000 |
1994/03/17 | 706 | 706 | 698 | 705 | 3,095,000 |
1994/03/16 | 704 | 710 | 704 | 705 | 3,660,000 |
1994/03/15 | 710 | 711 | 701 | 704 | 3,316,000 |
1994/03/14 | 710 | 714 | 707 | 710 | 5,659,000 |
1994/03/11 | 707 | 710 | 705 | 709 | 6,840,000 |
1994/03/10 | 698 | 708 | 692 | 708 | 3,144,000 |
1994/03/09 | 698 | 698 | 685 | 694 | 2,658,000 |
1994/03/08 | 698 | 702 | 690 | 698 | 2,291,000 |
1994/03/07 | 706 | 707 | 690 | 699 | 2,539,000 |
1994/03/04 | 708 | 710 | 705 | 707 | 6,535,000 |
1994/03/03 | 704 | 704 | 699 | 704 | 3,372,000 |
1994/03/02 | 711 | 712 | 701 | 701 | 4,691,000 |
1994/03/01 | 711 | 715 | 708 | 715 | 9,220,000 |
1994/02/28 | 704 | 710 | 703 | 707 | 4,194,000 |
1994/02/25 | 689 | 700 | 684 | 700 | 5,899,000 |
1994/02/24 | 680 | 701 | 680 | 695 | 6,483,000 |
1994/02/23 | 674 | 680 | 671 | 679 | 2,593,000 |
1994/02/22 | 674 | 674 | 666 | 668 | 2,643,000 |
1994/02/21 | 670 | 673 | 661 | 670 | 1,775,000 |
1994/02/18 | 671 | 674 | 666 | 674 | 2,210,000 |
1994/02/17 | 663 | 665 | 657 | 665 | 1,650,000 |
1994/02/16 | 681 | 681 | 668 | 673 | 3,129,000 |
1994/02/15 | 670 | 689 | 665 | 680 | 3,175,000 |
1994/02/14 | 691 | 699 | 685 | 696 | 3,573,000 |
1994/02/10 | 696 | 701 | 690 | 701 | 1,723,000 |
1994/02/09 | 710 | 710 | 695 | 701 | 4,950,000 |
1994/02/08 | 708 | 719 | 705 | 705 | 6,238,000 |
1994/02/07 | 704 | 705 | 694 | 703 | 3,890,000 |
1994/02/04 | 700 | 711 | 700 | 709 | 5,749,000 |
1994/02/03 | 715 | 721 | 699 | 704 | 7,910,000 |
1994/02/02 | 700 | 710 | 696 | 709 | 6,170,000 |
1994/02/01 | 715 | 716 | 706 | 714 | 10,302,000 |
1994/01/31 | 700 | 714 | 696 | 711 | 12,161,000 |
1994/01/28 | 665 | 677 | 665 | 666 | 2,354,000 |
1994/01/27 | 685 | 688 | 670 | 670 | 4,470,000 |
1994/01/26 | 670 | 685 | 667 | 685 | 7,302,000 |
1994/01/25 | 650 | 665 | 645 | 664 | 2,082,000 |
1994/01/24 | 636 | 648 | 632 | 643 | 2,855,000 |
1994/01/21 | 661 | 670 | 661 | 670 | 4,629,000 |
1994/01/20 | 667 | 670 | 657 | 665 | 3,992,000 |
1994/01/19 | 652 | 668 | 651 | 665 | 3,848,000 |
1994/01/18 | 668 | 668 | 656 | 656 | 2,294,000 |
1994/01/17 | 662 | 672 | 660 | 668 | 2,181,000 |
1994/01/14 | 672 | 675 | 655 | 672 | 5,070,000 |
1994/01/13 | 676 | 680 | 666 | 670 | 8,076,000 |
1994/01/12 | 666 | 673 | 663 | 673 | 4,115,000 |
1994/01/11 | 674 | 676 | 667 | 670 | 5,344,000 |
1994/01/10 | 643 | 664 | 641 | 664 | 9,713,000 |
1994/01/07 | 627 | 637 | 626 | 635 | 3,516,000 |
1994/01/06 | 632 | 638 | 624 | 627 | 3,212,000 |
1994/01/05 | 615 | 623 | 612 | 622 | 2,335,000 |
1994/01/04 | 608 | 615 | 603 | 615 | 816,000 |