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 |
|---|---|---|---|---|---|
| 2000/12/29 | 498 | 505 | 494 | 498 | 3,611,000 |
| 2000/12/28 | 484 | 488 | 478 | 488 | 1,598,000 |
| 2000/12/27 | 484 | 493 | 483 | 489 | 2,502,000 |
| 2000/12/26 | 477 | 491 | 477 | 482 | 3,153,000 |
| 2000/12/25 | 480 | 485 | 472 | 477 | 5,073,000 |
| 2000/12/22 | 498 | 498 | 466 | 471 | 12,170,000 |
| 2000/12/21 | 498 | 505 | 490 | 493 | 5,660,000 |
| 2000/12/20 | 485 | 515 | 484 | 502 | 6,569,000 |
| 2000/12/19 | 505 | 505 | 490 | 490 | 8,450,000 |
| 2000/12/18 | 510 | 513 | 503 | 509 | 5,978,000 |
| 2000/12/15 | 516 | 523 | 507 | 512 | 5,724,000 |
| 2000/12/14 | 533 | 534 | 526 | 528 | 7,187,000 |
| 2000/12/13 | 520 | 536 | 520 | 536 | 16,932,000 |
| 2000/12/12 | 518 | 520 | 512 | 516 | 6,240,000 |
| 2000/12/11 | 515 | 520 | 512 | 520 | 12,629,000 |
| 2000/12/08 | 509 | 512 | 504 | 507 | 13,946,000 |
| 2000/12/07 | 484 | 507 | 482 | 499 | 8,637,000 |
| 2000/12/06 | 498 | 503 | 485 | 489 | 11,378,000 |
| 2000/12/05 | 500 | 507 | 495 | 498 | 19,349,000 |
| 2000/12/04 | 491 | 497 | 487 | 493 | 8,055,000 |
| 2000/12/01 | 487 | 493 | 481 | 486 | 8,267,000 |
| 2000/11/30 | 475 | 486 | 473 | 484 | 4,493,000 |
| 2000/11/29 | 476 | 480 | 470 | 472 | 6,123,000 |
| 2000/11/28 | 486 | 488 | 477 | 481 | 3,526,000 |
| 2000/11/27 | 485 | 493 | 482 | 491 | 6,153,000 |
| 2000/11/24 | 499 | 501 | 486 | 490 | 15,171,000 |
| 2000/11/22 | 480 | 494 | 478 | 489 | 6,604,000 |
| 2000/11/21 | 486 | 489 | 476 | 483 | 4,579,000 |
| 2000/11/20 | 499 | 500 | 483 | 489 | 10,178,000 |
| 2000/11/17 | 484 | 500 | 482 | 498 | 16,910,000 |
| 2000/11/16 | 492 | 496 | 484 | 486 | 9,039,000 |
| 2000/11/15 | 490 | 497 | 482 | 489 | 15,252,000 |
| 2000/11/14 | 476 | 491 | 473 | 491 | 19,117,000 |
| 2000/11/13 | 470 | 480 | 469 | 476 | 7,410,000 |
| 2000/11/10 | 467 | 480 | 467 | 475 | 9,355,000 |
| 2000/11/09 | 467 | 474 | 465 | 472 | 8,312,000 |
| 2000/11/08 | 469 | 475 | 465 | 472 | 14,617,000 |
| 2000/11/07 | 476 | 479 | 468 | 473 | 12,029,000 |
| 2000/11/06 | 486 | 498 | 484 | 490 | 23,639,000 |
| 2000/11/02 | 453 | 485 | 453 | 480 | 30,613,000 |
| 2000/11/01 | 429 | 453 | 429 | 450 | 16,393,000 |
| 2000/10/31 | 430 | 435 | 420 | 424 | 5,250,000 |
| 2000/10/30 | 429 | 431 | 420 | 425 | 3,991,000 |
| 2000/10/27 | 430 | 431 | 418 | 425 | 4,265,000 |
| 2000/10/26 | 415 | 431 | 411 | 425 | 5,230,000 |
| 2000/10/25 | 426 | 428 | 418 | 420 | 3,709,000 |
| 2000/10/24 | 436 | 437 | 420 | 421 | 5,432,000 |
| 2000/10/23 | 441 | 448 | 437 | 438 | 5,848,000 |
| 2000/10/20 | 440 | 442 | 435 | 437 | 5,727,000 |
| 2000/10/19 | 429 | 439 | 426 | 439 | 4,941,000 |
| 2000/10/18 | 425 | 437 | 421 | 429 | 6,987,000 |
| 2000/10/17 | 415 | 430 | 413 | 430 | 4,887,000 |
| 2000/10/16 | 430 | 430 | 417 | 420 | 2,213,000 |
| 2000/10/13 | 425 | 434 | 419 | 430 | 7,846,000 |
| 2000/10/12 | 415 | 420 | 413 | 420 | 2,958,000 |
| 2000/10/11 | 418 | 420 | 412 | 420 | 4,078,000 |
| 2000/10/10 | 420 | 429 | 417 | 426 | 3,778,000 |
| 2000/10/06 | 426 | 437 | 418 | 430 | 8,775,000 |
| 2000/10/05 | 440 | 442 | 435 | 436 | 8,431,000 |
| 2000/10/04 | 437 | 446 | 434 | 442 | 11,268,000 |
| 2000/10/03 | 433 | 434 | 427 | 432 | 3,693,000 |
| 2000/10/02 | 423 | 433 | 420 | 433 | 4,178,000 |
| 2000/09/29 | 419 | 428 | 418 | 428 | 3,559,000 |
| 2000/09/28 | 409 | 419 | 408 | 413 | 2,725,000 |
| 2000/09/27 | 409 | 421 | 403 | 415 | 3,147,000 |
| 2000/09/26 | 411 | 415 | 403 | 411 | 2,674,000 |
| 2000/09/25 | 423 | 425 | 413 | 416 | 5,133,000 |
| 2000/09/22 | 395 | 411 | 392 | 409 | 5,320,000 |
| 2000/09/21 | 394 | 410 | 391 | 409 | 8,246,000 |
| 2000/09/20 | 379 | 389 | 369 | 386 | 3,232,000 |
| 2000/09/19 | 364 | 377 | 359 | 377 | 3,703,000 |
| 2000/09/18 | 372 | 373 | 357 | 363 | 4,557,000 |
| 2000/09/14 | 367 | 372 | 366 | 369 | 2,175,000 |
| 2000/09/13 | 375 | 382 | 368 | 372 | 2,092,000 |
| 2000/09/12 | 376 | 379 | 371 | 372 | 3,787,000 |
| 2000/09/11 | 389 | 389 | 379 | 381 | 2,265,000 |
| 2000/09/08 | 381 | 385 | 379 | 384 | 4,992,000 |
| 2000/09/07 | 376 | 385 | 375 | 385 | 2,566,000 |
| 2000/09/06 | 385 | 386 | 376 | 376 | 2,528,000 |
| 2000/09/05 | 385 | 385 | 375 | 379 | 3,478,000 |
| 2000/09/04 | 391 | 395 | 385 | 389 | 2,376,000 |
| 2000/09/01 | 380 | 392 | 379 | 387 | 3,189,000 |
| 2000/08/31 | 381 | 386 | 373 | 375 | 6,079,000 |
| 2000/08/30 | 400 | 401 | 391 | 391 | 2,160,000 |
| 2000/08/29 | 396 | 409 | 395 | 409 | 2,136,000 |
| 2000/08/28 | 404 | 408 | 399 | 399 | 2,653,000 |
| 2000/08/25 | 408 | 414 | 401 | 414 | 2,142,000 |
| 2000/08/24 | 403 | 417 | 403 | 408 | 2,466,000 |
| 2000/08/23 | 420 | 421 | 407 | 408 | 2,801,000 |
| 2000/08/22 | 406 | 416 | 398 | 415 | 2,505,000 |
| 2000/08/21 | 423 | 423 | 402 | 408 | 1,701,000 |
| 2000/08/18 | 413 | 419 | 410 | 419 | 2,791,000 |
| 2000/08/17 | 409 | 412 | 405 | 408 | 1,671,000 |
| 2000/08/16 | 410 | 410 | 399 | 403 | 1,740,000 |
| 2000/08/15 | 405 | 413 | 404 | 410 | 2,772,000 |
| 2000/08/14 | 413 | 413 | 393 | 399 | 4,931,000 |
| 2000/08/11 | 418 | 423 | 416 | 423 | 2,734,000 |
| 2000/08/10 | 430 | 432 | 418 | 423 | 3,104,000 |
| 2000/08/09 | 420 | 430 | 418 | 430 | 2,590,000 |
| 2000/08/08 | 420 | 426 | 412 | 412 | 2,927,000 |
| 2000/08/07 | 420 | 425 | 411 | 411 | 2,346,000 |
| 2000/08/04 | 406 | 421 | 405 | 418 | 3,581,000 |
| 2000/08/03 | 425 | 425 | 406 | 411 | 2,843,000 |
| 2000/08/02 | 418 | 426 | 412 | 421 | 4,299,000 |
| 2000/08/01 | 407 | 418 | 399 | 418 | 5,358,000 |
| 2000/07/31 | 409 | 412 | 403 | 406 | 3,506,000 |
| 2000/07/28 | 398 | 408 | 398 | 406 | 4,003,000 |
| 2000/07/27 | 410 | 413 | 397 | 408 | 3,545,000 |
| 2000/07/26 | 414 | 425 | 411 | 425 | 7,406,000 |
| 2000/07/25 | 385 | 410 | 385 | 409 | 5,861,000 |
| 2000/07/24 | 388 | 401 | 375 | 395 | 7,588,000 |
| 2000/07/21 | 400 | 400 | 373 | 383 | 9,080,000 |
| 2000/07/19 | 396 | 407 | 393 | 403 | 11,849,000 |
| 2000/07/18 | 414 | 415 | 399 | 400 | 7,235,000 |
| 2000/07/17 | 420 | 428 | 416 | 416 | 3,782,000 |
| 2000/07/14 | 421 | 431 | 416 | 420 | 3,488,000 |
| 2000/07/13 | 436 | 436 | 419 | 426 | 6,475,000 |
| 2000/07/12 | 445 | 450 | 436 | 450 | 5,642,000 |
| 2000/07/11 | 462 | 464 | 451 | 455 | 4,023,000 |
| 2000/07/10 | 465 | 470 | 465 | 469 | 2,274,000 |
| 2000/07/07 | 471 | 477 | 467 | 470 | 4,589,000 |
| 2000/07/06 | 479 | 479 | 468 | 476 | 2,419,000 |
| 2000/07/05 | 480 | 486 | 476 | 480 | 8,332,000 |
| 2000/07/04 | 479 | 480 | 468 | 476 | 2,999,000 |
| 2000/07/03 | 475 | 478 | 465 | 466 | 3,771,000 |
| 2000/06/30 | 472 | 482 | 470 | 470 | 7,238,000 |
| 2000/06/29 | 465 | 470 | 458 | 466 | 4,449,000 |
| 2000/06/28 | 479 | 479 | 465 | 470 | 4,648,000 |
| 2000/06/27 | 450 | 486 | 450 | 484 | 18,036,000 |
| 2000/06/26 | 434 | 449 | 434 | 439 | 4,496,000 |
| 2000/06/23 | 424 | 440 | 420 | 428 | 4,497,000 |
| 2000/06/22 | 428 | 435 | 408 | 419 | 7,044,000 |
| 2000/06/21 | 440 | 440 | 429 | 431 | 4,689,000 |
| 2000/06/20 | 445 | 446 | 438 | 440 | 2,641,000 |
| 2000/06/19 | 445 | 450 | 442 | 445 | 4,874,000 |
| 2000/06/16 | 431 | 446 | 431 | 440 | 5,635,000 |
| 2000/06/15 | 435 | 439 | 424 | 436 | 6,849,000 |
| 2000/06/14 | 455 | 456 | 438 | 446 | 11,839,000 |
| 2000/06/13 | 432 | 450 | 431 | 450 | 18,483,000 |
| 2000/06/12 | 435 | 435 | 422 | 422 | 4,767,000 |
| 2000/06/09 | 424 | 431 | 420 | 431 | 8,759,000 |
| 2000/06/08 | 419 | 424 | 418 | 424 | 6,571,000 |
| 2000/06/07 | 420 | 424 | 410 | 415 | 7,750,000 |
| 2000/06/06 | 425 | 433 | 422 | 430 | 15,408,000 |
| 2000/06/05 | 413 | 434 | 410 | 419 | 21,552,000 |
| 2000/06/02 | 380 | 413 | 376 | 413 | 32,067,000 |
| 2000/06/01 | 375 | 378 | 366 | 372 | 8,426,000 |
| 2000/05/31 | 377 | 380 | 373 | 374 | 10,895,000 |
| 2000/05/30 | 348 | 370 | 347 | 367 | 10,458,000 |
| 2000/05/29 | 341 | 346 | 339 | 343 | 3,585,000 |
| 2000/05/26 | 328 | 347 | 326 | 343 | 8,004,000 |
| 2000/05/25 | 353 | 353 | 330 | 333 | 7,129,000 |
| 2000/05/24 | 344 | 350 | 343 | 350 | 4,776,000 |
| 2000/05/23 | 347 | 350 | 343 | 349 | 4,020,000 |
| 2000/05/22 | 360 | 360 | 343 | 353 | 4,014,000 |
| 2000/05/19 | 357 | 360 | 352 | 355 | 2,207,000 |
| 2000/05/18 | 369 | 370 | 352 | 356 | 4,592,000 |
| 2000/05/17 | 364 | 369 | 364 | 369 | 3,104,000 |
| 2000/05/16 | 370 | 370 | 355 | 360 | 4,124,000 |
| 2000/05/15 | 370 | 371 | 363 | 370 | 6,291,000 |
| 2000/05/12 | 360 | 363 | 349 | 363 | 6,167,000 |
| 2000/05/11 | 369 | 370 | 364 | 364 | 4,481,000 |
| 2000/05/10 | 360 | 372 | 357 | 370 | 5,497,000 |
| 2000/05/09 | 360 | 365 | 356 | 360 | 4,109,000 |
| 2000/05/08 | 351 | 355 | 348 | 355 | 4,753,000 |
| 2000/05/02 | 336 | 343 | 333 | 338 | 2,303,000 |
| 2000/05/01 | 331 | 333 | 327 | 331 | 4,694,000 |
| 2000/04/28 | 335 | 345 | 335 | 336 | 4,634,000 |
| 2000/04/27 | 350 | 353 | 332 | 335 | 4,810,000 |
| 2000/04/26 | 358 | 358 | 348 | 355 | 3,884,000 |
| 2000/04/25 | 363 | 368 | 357 | 363 | 2,700,000 |
| 2000/04/24 | 370 | 374 | 362 | 368 | 3,738,000 |
| 2000/04/21 | 374 | 374 | 351 | 367 | 4,873,000 |
| 2000/04/20 | 353 | 361 | 350 | 354 | 2,819,000 |
| 2000/04/19 | 360 | 367 | 351 | 356 | 4,958,000 |
| 2000/04/18 | 360 | 375 | 356 | 375 | 3,714,000 |
| 2000/04/17 | 342 | 355 | 339 | 355 | 5,781,000 |
| 2000/04/14 | 367 | 370 | 362 | 364 | 4,159,000 |
| 2000/04/13 | 370 | 375 | 365 | 375 | 3,822,000 |
| 2000/04/12 | 370 | 375 | 367 | 375 | 4,819,000 |
| 2000/04/11 | 378 | 378 | 372 | 373 | 4,351,000 |
| 2000/04/10 | 383 | 384 | 371 | 373 | 10,656,000 |
| 2000/04/07 | 352 | 360 | 352 | 353 | 5,704,000 |
| 2000/04/06 | 357 | 360 | 345 | 351 | 11,107,000 |
| 2000/04/05 | 345 | 356 | 342 | 349 | 12,289,000 |
| 2000/04/04 | 336 | 342 | 333 | 337 | 5,959,000 |
| 2000/04/03 | 326 | 333 | 324 | 332 | 3,568,000 |
| 2000/03/31 | 322 | 331 | 322 | 323 | 4,352,000 |
| 2000/03/30 | 335 | 335 | 320 | 320 | 4,595,000 |
| 2000/03/29 | 337 | 342 | 333 | 335 | 4,717,000 |
| 2000/03/28 | 335 | 345 | 335 | 337 | 6,993,000 |
| 2000/03/27 | 310 | 342 | 303 | 332 | 11,182,000 |
| 2000/03/24 | 307 | 310 | 302 | 305 | 5,438,000 |
| 2000/03/23 | 307 | 308 | 298 | 307 | 4,287,000 |
| 2000/03/22 | 310 | 313 | 298 | 300 | 5,391,000 |
| 2000/03/21 | 323 | 323 | 308 | 314 | 3,963,000 |
| 2000/03/17 | 317 | 318 | 311 | 318 | 5,573,000 |
| 2000/03/16 | 305 | 314 | 294 | 314 | 5,531,000 |
| 2000/03/15 | 299 | 303 | 298 | 300 | 5,483,000 |
| 2000/03/14 | 315 | 317 | 297 | 303 | 6,480,000 |
| 2000/03/13 | 314 | 320 | 305 | 313 | 9,563,000 |
| 2000/03/10 | 283 | 299 | 282 | 299 | 12,577,000 |
| 2000/03/09 | 289 | 291 | 282 | 284 | 6,142,000 |
| 2000/03/08 | 299 | 300 | 284 | 284 | 5,392,000 |
| 2000/03/07 | 290 | 302 | 290 | 300 | 10,376,000 |
| 2000/03/06 | 284 | 293 | 280 | 289 | 4,373,000 |
| 2000/03/03 | 272 | 280 | 272 | 278 | 8,331,000 |
| 2000/03/02 | 280 | 283 | 270 | 271 | 16,371,000 |
| 2000/03/01 | 291 | 293 | 283 | 288 | 16,316,000 |
| 2000/02/29 | 300 | 303 | 296 | 301 | 5,235,000 |
| 2000/02/28 | 302 | 303 | 297 | 301 | 6,472,000 |
| 2000/02/25 | 303 | 305 | 300 | 302 | 4,073,000 |
| 2000/02/24 | 304 | 305 | 300 | 303 | 4,140,000 |
| 2000/02/23 | 301 | 303 | 299 | 303 | 7,453,000 |
| 2000/02/22 | 301 | 303 | 300 | 300 | 4,201,000 |
| 2000/02/21 | 305 | 306 | 300 | 301 | 6,370,000 |
| 2000/02/18 | 312 | 312 | 303 | 303 | 6,076,000 |
| 2000/02/17 | 311 | 317 | 303 | 317 | 9,655,000 |
| 2000/02/16 | 304 | 312 | 304 | 309 | 6,076,000 |
| 2000/02/15 | 310 | 310 | 301 | 301 | 8,323,000 |
| 2000/02/14 | 329 | 330 | 315 | 323 | 4,787,000 |
| 2000/02/10 | 334 | 335 | 328 | 329 | 4,401,000 |
| 2000/02/09 | 337 | 349 | 335 | 335 | 8,403,000 |
| 2000/02/08 | 330 | 334 | 327 | 327 | 6,583,000 |
| 2000/02/07 | 338 | 340 | 330 | 330 | 8,933,000 |
| 2000/02/04 | 335 | 340 | 330 | 340 | 6,247,000 |
| 2000/02/03 | 341 | 342 | 336 | 338 | 3,674,000 |
| 2000/02/02 | 351 | 352 | 338 | 340 | 7,286,000 |
| 2000/02/01 | 353 | 353 | 347 | 348 | 6,706,000 |
| 2000/01/31 | 338 | 343 | 336 | 343 | 5,104,000 |
| 2000/01/28 | 340 | 348 | 331 | 334 | 6,686,000 |
| 2000/01/27 | 345 | 348 | 326 | 326 | 11,470,000 |
| 2000/01/26 | 355 | 358 | 344 | 345 | 7,180,000 |
| 2000/01/25 | 362 | 370 | 360 | 360 | 8,338,000 |
| 2000/01/24 | 370 | 373 | 367 | 367 | 4,441,000 |
| 2000/01/21 | 379 | 379 | 367 | 370 | 9,190,000 |
| 2000/01/20 | 389 | 400 | 384 | 399 | 7,239,000 |
| 2000/01/19 | 376 | 389 | 372 | 389 | 2,902,000 |
| 2000/01/18 | 391 | 391 | 378 | 378 | 5,789,000 |
| 2000/01/17 | 395 | 399 | 385 | 386 | 9,902,000 |
| 2000/01/14 | 382 | 395 | 379 | 390 | 13,022,000 |
| 2000/01/13 | 359 | 371 | 354 | 368 | 4,008,000 |
| 2000/01/12 | 365 | 369 | 354 | 355 | 5,280,000 |
| 2000/01/11 | 363 | 381 | 360 | 374 | 15,192,000 |
| 2000/01/07 | 340 | 355 | 338 | 348 | 8,042,000 |
| 2000/01/06 | 339 | 339 | 325 | 330 | 2,613,000 |
| 2000/01/05 | 329 | 339 | 325 | 338 | 3,508,000 |
| 2000/01/04 | 341 | 342 | 330 | 333 | 2,440,000 |