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 |
|---|---|---|---|---|---|
| 1999/12/30 | 330 | 343 | 330 | 341 | 1,745,000 |
| 1999/12/29 | 321 | 330 | 321 | 325 | 2,561,000 |
| 1999/12/28 | 319 | 322 | 315 | 319 | 1,652,000 |
| 1999/12/27 | 322 | 323 | 315 | 319 | 2,081,000 |
| 1999/12/24 | 317 | 327 | 317 | 319 | 6,971,000 |
| 1999/12/22 | 307 | 315 | 306 | 310 | 5,781,000 |
| 1999/12/21 | 302 | 306 | 301 | 304 | 4,803,000 |
| 1999/12/20 | 304 | 306 | 300 | 301 | 5,267,000 |
| 1999/12/17 | 302 | 306 | 301 | 302 | 4,785,000 |
| 1999/12/16 | 298 | 301 | 294 | 298 | 11,834,000 |
| 1999/12/15 | 301 | 305 | 300 | 300 | 10,372,000 |
| 1999/12/14 | 300 | 309 | 299 | 309 | 10,252,000 |
| 1999/12/13 | 311 | 312 | 300 | 301 | 8,884,000 |
| 1999/12/10 | 324 | 327 | 303 | 310 | 19,650,000 |
| 1999/12/09 | 330 | 330 | 315 | 324 | 8,883,000 |
| 1999/12/08 | 338 | 340 | 330 | 332 | 4,719,000 |
| 1999/12/07 | 335 | 340 | 330 | 338 | 7,216,000 |
| 1999/12/06 | 330 | 340 | 328 | 335 | 4,733,000 |
| 1999/12/03 | 340 | 340 | 321 | 328 | 11,738,000 |
| 1999/12/02 | 338 | 346 | 337 | 341 | 10,408,000 |
| 1999/12/01 | 334 | 335 | 327 | 332 | 7,837,000 |
| 1999/11/30 | 332 | 342 | 329 | 331 | 7,492,000 |
| 1999/11/29 | 335 | 338 | 323 | 330 | 5,706,000 |
| 1999/11/26 | 337 | 346 | 333 | 340 | 6,742,000 |
| 1999/11/25 | 350 | 352 | 337 | 341 | 7,185,000 |
| 1999/11/24 | 358 | 360 | 350 | 352 | 6,229,000 |
| 1999/11/22 | 366 | 368 | 356 | 363 | 5,203,000 |
| 1999/11/19 | 360 | 363 | 350 | 358 | 13,925,000 |
| 1999/11/18 | 372 | 376 | 355 | 355 | 17,631,000 |
| 1999/11/17 | 367 | 378 | 364 | 377 | 9,065,000 |
| 1999/11/16 | 356 | 366 | 353 | 361 | 5,137,000 |
| 1999/11/15 | 365 | 367 | 360 | 366 | 5,264,000 |
| 1999/11/12 | 364 | 367 | 355 | 360 | 7,272,000 |
| 1999/11/11 | 366 | 370 | 352 | 360 | 10,218,000 |
| 1999/11/10 | 356 | 366 | 355 | 362 | 15,080,000 |
| 1999/11/09 | 350 | 371 | 350 | 353 | 11,182,000 |
| 1999/11/08 | 388 | 389 | 359 | 359 | 8,678,000 |
| 1999/11/05 | 400 | 400 | 390 | 395 | 8,813,000 |
| 1999/11/04 | 415 | 419 | 405 | 415 | 4,464,000 |
| 1999/11/02 | 418 | 427 | 405 | 425 | 5,328,000 |
| 1999/11/01 | 414 | 435 | 412 | 423 | 8,254,000 |
| 1999/10/29 | 404 | 409 | 400 | 409 | 8,170,000 |
| 1999/10/28 | 412 | 413 | 396 | 399 | 7,692,000 |
| 1999/10/27 | 420 | 424 | 413 | 416 | 3,383,000 |
| 1999/10/26 | 425 | 430 | 423 | 424 | 2,687,000 |
| 1999/10/25 | 422 | 434 | 420 | 430 | 4,463,000 |
| 1999/10/22 | 427 | 432 | 420 | 421 | 3,890,000 |
| 1999/10/21 | 433 | 433 | 417 | 427 | 5,213,000 |
| 1999/10/20 | 425 | 431 | 422 | 430 | 3,968,000 |
| 1999/10/19 | 420 | 421 | 413 | 418 | 4,932,000 |
| 1999/10/18 | 420 | 425 | 409 | 412 | 4,912,000 |
| 1999/10/15 | 430 | 431 | 413 | 420 | 6,399,000 |
| 1999/10/14 | 440 | 440 | 433 | 435 | 3,304,000 |
| 1999/10/13 | 434 | 445 | 432 | 436 | 4,512,000 |
| 1999/10/12 | 429 | 436 | 422 | 430 | 5,458,000 |
| 1999/10/08 | 419 | 438 | 410 | 429 | 9,073,000 |
| 1999/10/07 | 410 | 414 | 408 | 411 | 7,262,000 |
| 1999/10/06 | 403 | 412 | 402 | 409 | 5,914,000 |
| 1999/10/05 | 404 | 404 | 394 | 398 | 8,811,000 |
| 1999/10/04 | 408 | 412 | 403 | 403 | 4,067,000 |
| 1999/10/01 | 404 | 409 | 402 | 405 | 6,221,000 |
| 1999/09/30 | 406 | 416 | 406 | 410 | 4,471,000 |
| 1999/09/29 | 416 | 420 | 402 | 410 | 7,294,000 |
| 1999/09/28 | 417 | 432 | 413 | 426 | 4,472,000 |
| 1999/09/27 | 420 | 429 | 405 | 409 | 6,835,000 |
| 1999/09/24 | 420 | 421 | 406 | 410 | 4,221,000 |
| 1999/09/22 | 430 | 432 | 422 | 426 | 3,427,000 |
| 1999/09/21 | 440 | 442 | 435 | 438 | 4,850,000 |
| 1999/09/20 | 435 | 436 | 428 | 435 | 3,329,000 |
| 1999/09/17 | 425 | 430 | 422 | 430 | 3,914,000 |
| 1999/09/16 | 424 | 424 | 416 | 423 | 5,234,000 |
| 1999/09/14 | 439 | 443 | 430 | 430 | 4,454,000 |
| 1999/09/13 | 447 | 448 | 437 | 439 | 6,033,000 |
| 1999/09/10 | 447 | 447 | 442 | 447 | 7,861,000 |
| 1999/09/09 | 453 | 454 | 441 | 447 | 7,531,000 |
| 1999/09/08 | 450 | 452 | 445 | 448 | 5,382,000 |
| 1999/09/07 | 465 | 469 | 444 | 448 | 12,970,000 |
| 1999/09/06 | 480 | 482 | 472 | 474 | 3,137,000 |
| 1999/09/03 | 478 | 482 | 473 | 480 | 2,791,000 |
| 1999/09/02 | 484 | 486 | 476 | 476 | 3,262,000 |
| 1999/09/01 | 477 | 494 | 475 | 489 | 5,600,000 |
| 1999/08/31 | 485 | 491 | 476 | 477 | 4,508,000 |
| 1999/08/30 | 481 | 503 | 480 | 490 | 2,297,000 |
| 1999/08/27 | 484 | 489 | 476 | 476 | 2,931,000 |
| 1999/08/26 | 491 | 492 | 478 | 480 | 4,888,000 |
| 1999/08/25 | 491 | 496 | 489 | 489 | 3,046,000 |
| 1999/08/24 | 509 | 514 | 498 | 501 | 6,014,000 |
| 1999/08/23 | 517 | 522 | 514 | 519 | 3,485,000 |
| 1999/08/20 | 522 | 523 | 502 | 508 | 3,807,000 |
| 1999/08/19 | 501 | 512 | 501 | 512 | 2,327,000 |
| 1999/08/18 | 510 | 517 | 503 | 509 | 2,698,000 |
| 1999/08/17 | 529 | 529 | 512 | 515 | 1,480,000 |
| 1999/08/16 | 508 | 528 | 508 | 524 | 2,530,000 |
| 1999/08/13 | 510 | 510 | 500 | 508 | 2,541,000 |
| 1999/08/12 | 509 | 514 | 507 | 510 | 2,609,000 |
| 1999/08/11 | 514 | 517 | 506 | 506 | 2,903,000 |
| 1999/08/10 | 519 | 519 | 508 | 514 | 2,384,000 |
| 1999/08/09 | 504 | 512 | 500 | 504 | 2,175,000 |
| 1999/08/06 | 513 | 514 | 501 | 514 | 3,185,000 |
| 1999/08/05 | 513 | 513 | 502 | 508 | 1,493,000 |
| 1999/08/04 | 519 | 519 | 505 | 514 | 1,794,000 |
| 1999/08/03 | 519 | 519 | 505 | 519 | 1,678,000 |
| 1999/08/02 | 515 | 523 | 508 | 514 | 3,152,000 |
| 1999/07/30 | 500 | 510 | 496 | 507 | 2,476,000 |
| 1999/07/29 | 498 | 501 | 494 | 496 | 2,013,000 |
| 1999/07/28 | 504 | 505 | 495 | 497 | 1,661,000 |
| 1999/07/27 | 502 | 510 | 500 | 500 | 1,740,000 |
| 1999/07/26 | 510 | 510 | 500 | 500 | 3,387,000 |
| 1999/07/23 | 510 | 518 | 504 | 510 | 3,917,000 |
| 1999/07/22 | 529 | 530 | 516 | 520 | 4,751,000 |
| 1999/07/21 | 541 | 543 | 530 | 542 | 4,531,000 |
| 1999/07/19 | 546 | 546 | 533 | 544 | 3,909,000 |
| 1999/07/16 | 554 | 562 | 540 | 546 | 6,350,000 |
| 1999/07/15 | 555 | 555 | 547 | 553 | 4,345,000 |
| 1999/07/14 | 558 | 562 | 551 | 551 | 7,144,000 |
| 1999/07/13 | 551 | 554 | 545 | 548 | 4,095,000 |
| 1999/07/12 | 559 | 561 | 553 | 555 | 6,794,000 |
| 1999/07/09 | 555 | 558 | 550 | 555 | 8,389,000 |
| 1999/07/08 | 542 | 556 | 538 | 550 | 14,256,000 |
| 1999/07/07 | 545 | 545 | 533 | 536 | 4,569,000 |
| 1999/07/06 | 535 | 538 | 532 | 535 | 6,870,000 |
| 1999/07/05 | 518 | 533 | 515 | 530 | 9,507,000 |
| 1999/07/02 | 499 | 514 | 497 | 511 | 8,864,000 |
| 1999/07/01 | 501 | 502 | 494 | 499 | 5,144,000 |
| 1999/06/30 | 500 | 501 | 490 | 491 | 4,868,000 |
| 1999/06/29 | 488 | 503 | 488 | 497 | 8,271,000 |
| 1999/06/28 | 485 | 486 | 481 | 483 | 2,489,000 |
| 1999/06/25 | 489 | 493 | 485 | 485 | 3,344,000 |
| 1999/06/24 | 486 | 489 | 482 | 489 | 5,432,000 |
| 1999/06/23 | 487 | 492 | 480 | 482 | 4,937,000 |
| 1999/06/22 | 490 | 493 | 485 | 492 | 4,971,000 |
| 1999/06/21 | 508 | 508 | 483 | 489 | 5,669,000 |
| 1999/06/18 | 513 | 517 | 495 | 503 | 8,683,000 |
| 1999/06/17 | 507 | 510 | 503 | 506 | 4,664,000 |
| 1999/06/16 | 502 | 504 | 494 | 500 | 5,497,000 |
| 1999/06/15 | 498 | 498 | 480 | 492 | 3,916,000 |
| 1999/06/14 | 496 | 503 | 491 | 493 | 8,073,000 |
| 1999/06/11 | 489 | 495 | 484 | 490 | 15,855,000 |
| 1999/06/10 | 465 | 477 | 464 | 474 | 8,217,000 |
| 1999/06/09 | 445 | 460 | 445 | 459 | 5,388,000 |
| 1999/06/08 | 454 | 456 | 445 | 447 | 8,326,000 |
| 1999/06/07 | 458 | 464 | 457 | 457 | 3,828,000 |
| 1999/06/04 | 465 | 467 | 457 | 463 | 4,256,000 |
| 1999/06/03 | 472 | 477 | 466 | 470 | 6,079,000 |
| 1999/06/02 | 460 | 470 | 460 | 465 | 4,926,000 |
| 1999/06/01 | 454 | 464 | 449 | 460 | 9,590,000 |
| 1999/05/31 | 473 | 473 | 455 | 455 | 7,784,000 |
| 1999/05/28 | 481 | 484 | 471 | 472 | 8,436,000 |
| 1999/05/27 | 526 | 526 | 498 | 506 | 3,614,000 |
| 1999/05/26 | 517 | 529 | 515 | 526 | 2,150,000 |
| 1999/05/25 | 521 | 530 | 510 | 529 | 4,191,000 |
| 1999/05/24 | 520 | 538 | 520 | 538 | 2,807,000 |
| 1999/05/21 | 533 | 536 | 524 | 536 | 2,760,000 |
| 1999/05/20 | 537 | 541 | 525 | 526 | 2,323,000 |
| 1999/05/19 | 547 | 553 | 540 | 544 | 3,155,000 |
| 1999/05/18 | 556 | 563 | 553 | 557 | 4,955,000 |
| 1999/05/17 | 550 | 558 | 547 | 556 | 4,255,000 |
| 1999/05/14 | 556 | 565 | 552 | 555 | 4,900,000 |
| 1999/05/13 | 551 | 553 | 546 | 550 | 2,766,000 |
| 1999/05/12 | 560 | 565 | 543 | 550 | 4,614,000 |
| 1999/05/11 | 558 | 562 | 549 | 556 | 6,606,000 |
| 1999/05/10 | 553 | 558 | 551 | 555 | 5,019,000 |
| 1999/05/07 | 557 | 557 | 539 | 549 | 8,072,000 |
| 1999/05/06 | 543 | 555 | 535 | 555 | 6,589,000 |
| 1999/04/30 | 530 | 533 | 522 | 523 | 3,607,000 |
| 1999/04/28 | 542 | 544 | 524 | 529 | 3,728,000 |
| 1999/04/27 | 547 | 547 | 536 | 540 | 3,127,000 |
| 1999/04/26 | 550 | 556 | 542 | 547 | 4,102,000 |
| 1999/04/23 | 544 | 550 | 536 | 545 | 2,867,000 |
| 1999/04/22 | 549 | 551 | 535 | 545 | 2,631,000 |
| 1999/04/21 | 560 | 560 | 542 | 549 | 2,814,000 |
| 1999/04/20 | 551 | 565 | 551 | 563 | 7,566,000 |
| 1999/04/19 | 555 | 563 | 549 | 550 | 5,567,000 |
| 1999/04/16 | 541 | 550 | 538 | 550 | 4,935,000 |
| 1999/04/15 | 537 | 543 | 535 | 541 | 2,250,000 |
| 1999/04/14 | 546 | 547 | 535 | 540 | 3,775,000 |
| 1999/04/13 | 550 | 550 | 538 | 544 | 2,923,000 |
| 1999/04/12 | 549 | 549 | 542 | 542 | 2,742,000 |
| 1999/04/09 | 559 | 559 | 546 | 550 | 9,234,000 |
| 1999/04/08 | 550 | 555 | 547 | 549 | 5,400,000 |
| 1999/04/07 | 545 | 554 | 539 | 554 | 4,056,000 |
| 1999/04/06 | 558 | 558 | 533 | 553 | 5,357,000 |
| 1999/04/05 | 561 | 567 | 553 | 555 | 3,492,000 |
| 1999/04/02 | 564 | 566 | 555 | 556 | 4,528,000 |
| 1999/04/01 | 555 | 579 | 546 | 570 | 18,697,000 |
| 1999/03/31 | 527 | 538 | 518 | 535 | 3,428,000 |
| 1999/03/30 | 530 | 530 | 513 | 517 | 2,687,000 |
| 1999/03/29 | 521 | 528 | 520 | 522 | 2,185,000 |
| 1999/03/26 | 539 | 542 | 525 | 525 | 6,316,000 |
| 1999/03/25 | 525 | 537 | 521 | 535 | 8,991,000 |
| 1999/03/24 | 508 | 525 | 506 | 511 | 9,295,000 |
| 1999/03/23 | 519 | 521 | 503 | 509 | 7,026,000 |
| 1999/03/19 | 500 | 505 | 496 | 501 | 3,797,000 |
| 1999/03/18 | 512 | 512 | 486 | 486 | 6,200,000 |
| 1999/03/17 | 499 | 513 | 496 | 510 | 10,257,000 |
| 1999/03/16 | 490 | 498 | 488 | 498 | 5,193,000 |
| 1999/03/15 | 489 | 492 | 484 | 490 | 6,735,000 |
| 1999/03/12 | 498 | 498 | 485 | 490 | 15,998,000 |
| 1999/03/11 | 472 | 492 | 470 | 488 | 19,836,000 |
| 1999/03/10 | 461 | 469 | 461 | 465 | 8,882,000 |
| 1999/03/09 | 459 | 461 | 456 | 461 | 8,901,000 |
| 1999/03/08 | 450 | 462 | 450 | 456 | 15,018,000 |
| 1999/03/05 | 433 | 442 | 430 | 442 | 6,662,000 |
| 1999/03/04 | 432 | 432 | 427 | 427 | 3,299,000 |
| 1999/03/03 | 426 | 434 | 425 | 430 | 5,600,000 |
| 1999/03/02 | 431 | 432 | 421 | 422 | 3,921,000 |
| 1999/03/01 | 438 | 438 | 431 | 431 | 2,370,000 |
| 1999/02/26 | 445 | 445 | 438 | 441 | 4,709,000 |
| 1999/02/25 | 445 | 451 | 444 | 448 | 5,760,000 |
| 1999/02/24 | 448 | 449 | 442 | 442 | 3,009,000 |
| 1999/02/23 | 439 | 451 | 438 | 449 | 5,773,000 |
| 1999/02/22 | 435 | 440 | 433 | 440 | 3,885,000 |
| 1999/02/19 | 435 | 436 | 430 | 433 | 4,574,000 |
| 1999/02/18 | 432 | 437 | 431 | 437 | 2,817,000 |
| 1999/02/17 | 433 | 438 | 430 | 435 | 5,918,000 |
| 1999/02/16 | 424 | 429 | 421 | 424 | 3,131,000 |
| 1999/02/15 | 425 | 430 | 423 | 429 | 2,846,000 |
| 1999/02/12 | 420 | 432 | 417 | 430 | 5,461,000 |
| 1999/02/10 | 415 | 417 | 411 | 415 | 4,897,000 |
| 1999/02/09 | 431 | 431 | 423 | 423 | 3,699,000 |
| 1999/02/08 | 433 | 438 | 430 | 435 | 2,177,000 |
| 1999/02/05 | 433 | 439 | 428 | 433 | 2,796,000 |
| 1999/02/04 | 429 | 436 | 421 | 436 | 5,842,000 |
| 1999/02/03 | 443 | 443 | 433 | 434 | 3,636,000 |
| 1999/02/02 | 450 | 452 | 442 | 447 | 2,508,000 |
| 1999/02/01 | 471 | 471 | 451 | 457 | 3,065,000 |
| 1999/01/29 | 459 | 471 | 456 | 471 | 9,590,000 |
| 1999/01/28 | 439 | 454 | 437 | 445 | 8,528,000 |
| 1999/01/27 | 429 | 439 | 427 | 436 | 2,772,000 |
| 1999/01/26 | 416 | 431 | 416 | 429 | 2,772,000 |
| 1999/01/25 | 421 | 424 | 411 | 416 | 3,605,000 |
| 1999/01/22 | 438 | 439 | 423 | 426 | 4,655,000 |
| 1999/01/21 | 420 | 435 | 415 | 434 | 6,045,000 |
| 1999/01/20 | 406 | 411 | 401 | 405 | 4,718,000 |
| 1999/01/19 | 411 | 412 | 401 | 402 | 3,609,000 |
| 1999/01/18 | 415 | 421 | 408 | 412 | 2,885,000 |
| 1999/01/14 | 413 | 414 | 403 | 410 | 4,607,000 |
| 1999/01/13 | 415 | 422 | 413 | 416 | 3,006,000 |
| 1999/01/12 | 405 | 415 | 403 | 412 | 2,719,000 |
| 1999/01/11 | 414 | 416 | 403 | 407 | 3,356,000 |
| 1999/01/08 | 415 | 420 | 411 | 418 | 4,770,000 |
| 1999/01/07 | 428 | 430 | 412 | 412 | 4,710,000 |
| 1999/01/06 | 429 | 432 | 416 | 422 | 2,868,000 |
| 1999/01/05 | 431 | 433 | 420 | 429 | 2,830,000 |
| 1999/01/04 | 431 | 439 | 430 | 430 | 1,037,000 |