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 |
|---|---|---|---|---|---|
| 2001/12/28 | 338 | 350 | 338 | 350 | 1,947,000 |
| 2001/12/27 | 341 | 342 | 336 | 342 | 3,719,000 |
| 2001/12/26 | 344 | 346 | 341 | 343 | 4,068,000 |
| 2001/12/25 | 342 | 343 | 337 | 341 | 3,378,000 |
| 2001/12/21 | 347 | 349 | 337 | 342 | 5,615,000 |
| 2001/12/20 | 330 | 344 | 328 | 340 | 5,703,000 |
| 2001/12/19 | 333 | 337 | 319 | 326 | 5,106,000 |
| 2001/12/18 | 331 | 337 | 325 | 337 | 4,757,000 |
| 2001/12/17 | 343 | 343 | 328 | 328 | 5,234,000 |
| 2001/12/14 | 330 | 350 | 327 | 344 | 14,970,000 |
| 2001/12/13 | 329 | 337 | 320 | 334 | 9,835,000 |
| 2001/12/12 | 312 | 331 | 310 | 328 | 9,659,000 |
| 2001/12/11 | 302 | 309 | 301 | 307 | 9,279,000 |
| 2001/12/10 | 307 | 309 | 301 | 305 | 11,353,000 |
| 2001/12/07 | 325 | 327 | 306 | 307 | 10,720,000 |
| 2001/12/06 | 335 | 336 | 322 | 328 | 10,958,000 |
| 2001/12/05 | 334 | 335 | 329 | 331 | 5,407,000 |
| 2001/12/04 | 339 | 340 | 328 | 331 | 6,061,000 |
| 2001/12/03 | 342 | 346 | 330 | 334 | 7,707,000 |
| 2001/11/30 | 343 | 347 | 338 | 341 | 4,562,000 |
| 2001/11/29 | 343 | 346 | 340 | 342 | 3,197,000 |
| 2001/11/28 | 350 | 354 | 340 | 340 | 4,363,000 |
| 2001/11/27 | 360 | 362 | 350 | 350 | 7,473,000 |
| 2001/11/26 | 365 | 371 | 356 | 356 | 6,892,000 |
| 2001/11/22 | 360 | 364 | 355 | 360 | 7,956,000 |
| 2001/11/21 | 350 | 359 | 349 | 350 | 9,638,000 |
| 2001/11/20 | 352 | 352 | 340 | 344 | 8,942,000 |
| 2001/11/19 | 336 | 350 | 336 | 350 | 13,386,000 |
| 2001/11/16 | 334 | 341 | 325 | 331 | 27,286,000 |
| 2001/11/15 | 357 | 368 | 350 | 364 | 8,959,000 |
| 2001/11/14 | 370 | 373 | 359 | 366 | 11,357,000 |
| 2001/11/13 | 365 | 368 | 346 | 365 | 18,241,000 |
| 2001/11/12 | 384 | 392 | 375 | 380 | 8,264,000 |
| 2001/11/09 | 395 | 395 | 384 | 392 | 5,864,000 |
| 2001/11/08 | 396 | 397 | 388 | 395 | 4,646,000 |
| 2001/11/07 | 405 | 406 | 396 | 397 | 7,208,000 |
| 2001/11/06 | 414 | 418 | 406 | 408 | 4,597,000 |
| 2001/11/05 | 406 | 413 | 405 | 412 | 4,737,000 |
| 2001/11/02 | 412 | 416 | 403 | 407 | 6,899,000 |
| 2001/11/01 | 403 | 408 | 400 | 403 | 4,750,000 |
| 2001/10/31 | 419 | 421 | 407 | 412 | 8,656,000 |
| 2001/10/30 | 417 | 436 | 415 | 434 | 10,062,000 |
| 2001/10/29 | 428 | 438 | 415 | 417 | 7,064,000 |
| 2001/10/26 | 425 | 427 | 419 | 425 | 4,346,000 |
| 2001/10/25 | 424 | 428 | 416 | 424 | 7,365,000 |
| 2001/10/24 | 419 | 426 | 416 | 419 | 8,224,000 |
| 2001/10/23 | 415 | 419 | 410 | 419 | 5,991,000 |
| 2001/10/22 | 405 | 416 | 403 | 410 | 10,232,000 |
| 2001/10/19 | 392 | 392 | 375 | 387 | 16,468,000 |
| 2001/10/18 | 395 | 397 | 390 | 396 | 5,204,000 |
| 2001/10/17 | 406 | 407 | 397 | 402 | 5,003,000 |
| 2001/10/16 | 407 | 409 | 401 | 404 | 2,777,000 |
| 2001/10/15 | 400 | 405 | 397 | 402 | 4,096,000 |
| 2001/10/12 | 418 | 418 | 404 | 410 | 7,035,000 |
| 2001/10/11 | 411 | 416 | 409 | 412 | 4,512,000 |
| 2001/10/10 | 404 | 406 | 401 | 401 | 3,052,000 |
| 2001/10/09 | 401 | 405 | 401 | 404 | 5,562,000 |
| 2001/10/05 | 408 | 410 | 401 | 410 | 4,696,000 |
| 2001/10/04 | 413 | 415 | 399 | 410 | 10,750,000 |
| 2001/10/03 | 427 | 427 | 408 | 408 | 6,985,000 |
| 2001/10/02 | 420 | 427 | 416 | 427 | 7,055,000 |
| 2001/10/01 | 416 | 423 | 410 | 423 | 8,828,000 |
| 2001/09/28 | 413 | 416 | 410 | 413 | 5,678,000 |
| 2001/09/27 | 402 | 411 | 401 | 405 | 4,785,000 |
| 2001/09/26 | 405 | 407 | 397 | 401 | 6,832,000 |
| 2001/09/25 | 410 | 414 | 406 | 412 | 9,301,000 |
| 2001/09/21 | 400 | 402 | 391 | 398 | 14,858,000 |
| 2001/09/20 | 419 | 421 | 399 | 407 | 32,286,000 |
| 2001/09/19 | 477 | 480 | 473 | 474 | 10,046,000 |
| 2001/09/18 | 490 | 495 | 475 | 486 | 7,564,000 |
| 2001/09/17 | 501 | 502 | 478 | 492 | 8,587,000 |
| 2001/09/14 | 492 | 504 | 490 | 497 | 17,175,000 |
| 2001/09/13 | 462 | 482 | 458 | 482 | 8,226,000 |
| 2001/09/12 | 458 | 469 | 442 | 442 | 6,985,000 |
| 2001/09/11 | 470 | 478 | 468 | 473 | 3,259,000 |
| 2001/09/10 | 471 | 483 | 464 | 475 | 5,925,000 |
| 2001/09/07 | 483 | 489 | 471 | 476 | 6,135,000 |
| 2001/09/06 | 475 | 492 | 474 | 488 | 3,788,000 |
| 2001/09/05 | 475 | 475 | 466 | 472 | 5,338,000 |
| 2001/09/04 | 479 | 488 | 467 | 475 | 7,050,000 |
| 2001/09/03 | 495 | 500 | 480 | 480 | 4,300,000 |
| 2001/08/31 | 475 | 485 | 473 | 485 | 4,456,000 |
| 2001/08/30 | 479 | 482 | 476 | 478 | 5,262,000 |
| 2001/08/29 | 500 | 503 | 491 | 494 | 5,683,000 |
| 2001/08/28 | 522 | 522 | 505 | 513 | 5,810,000 |
| 2001/08/27 | 519 | 530 | 515 | 525 | 10,043,000 |
| 2001/08/24 | 507 | 512 | 500 | 505 | 5,584,000 |
| 2001/08/23 | 503 | 514 | 500 | 507 | 9,363,000 |
| 2001/08/22 | 484 | 503 | 484 | 498 | 7,466,000 |
| 2001/08/21 | 490 | 497 | 483 | 484 | 6,289,000 |
| 2001/08/20 | 492 | 495 | 485 | 485 | 5,215,000 |
| 2001/08/17 | 483 | 499 | 483 | 491 | 9,554,000 |
| 2001/08/16 | 484 | 493 | 472 | 493 | 10,371,000 |
| 2001/08/15 | 473 | 482 | 466 | 479 | 3,688,000 |
| 2001/08/14 | 461 | 474 | 461 | 468 | 3,803,000 |
| 2001/08/13 | 473 | 473 | 463 | 465 | 2,654,000 |
| 2001/08/10 | 470 | 477 | 469 | 470 | 3,000,000 |
| 2001/08/09 | 486 | 486 | 473 | 474 | 4,501,000 |
| 2001/08/08 | 491 | 496 | 487 | 491 | 4,686,000 |
| 2001/08/07 | 468 | 487 | 467 | 486 | 3,614,000 |
| 2001/08/06 | 473 | 474 | 466 | 472 | 2,982,000 |
| 2001/08/03 | 480 | 487 | 475 | 475 | 1,800,000 |
| 2001/08/02 | 488 | 491 | 485 | 487 | 3,975,000 |
| 2001/08/01 | 475 | 484 | 473 | 479 | 2,734,000 |
| 2001/07/31 | 467 | 475 | 465 | 473 | 3,365,000 |
| 2001/07/30 | 481 | 482 | 462 | 463 | 2,637,000 |
| 2001/07/27 | 475 | 485 | 475 | 480 | 4,094,000 |
| 2001/07/26 | 492 | 492 | 476 | 480 | 3,574,000 |
| 2001/07/25 | 477 | 494 | 472 | 487 | 3,670,000 |
| 2001/07/24 | 472 | 482 | 467 | 479 | 3,622,000 |
| 2001/07/23 | 484 | 489 | 472 | 478 | 4,337,000 |
| 2001/07/19 | 488 | 493 | 481 | 489 | 5,846,000 |
| 2001/07/18 | 505 | 507 | 494 | 496 | 4,030,000 |
| 2001/07/17 | 505 | 510 | 500 | 505 | 4,841,000 |
| 2001/07/16 | 515 | 529 | 513 | 520 | 6,572,000 |
| 2001/07/13 | 512 | 521 | 512 | 512 | 8,536,000 |
| 2001/07/12 | 520 | 525 | 516 | 522 | 5,406,000 |
| 2001/07/11 | 530 | 534 | 525 | 528 | 4,407,000 |
| 2001/07/10 | 543 | 543 | 532 | 538 | 8,087,000 |
| 2001/07/09 | 535 | 550 | 535 | 550 | 4,787,000 |
| 2001/07/06 | 560 | 563 | 550 | 550 | 5,552,000 |
| 2001/07/05 | 555 | 569 | 550 | 565 | 6,421,000 |
| 2001/07/04 | 563 | 564 | 555 | 556 | 4,650,000 |
| 2001/07/03 | 566 | 567 | 558 | 567 | 4,206,000 |
| 2001/07/02 | 568 | 568 | 562 | 567 | 6,994,000 |
| 2001/06/29 | 563 | 571 | 558 | 569 | 13,027,000 |
| 2001/06/28 | 560 | 562 | 552 | 562 | 10,136,000 |
| 2001/06/27 | 555 | 556 | 551 | 553 | 3,110,000 |
| 2001/06/26 | 549 | 557 | 548 | 555 | 7,672,000 |
| 2001/06/25 | 560 | 560 | 550 | 550 | 4,493,000 |
| 2001/06/22 | 558 | 560 | 552 | 560 | 8,303,000 |
| 2001/06/21 | 550 | 559 | 549 | 556 | 15,051,000 |
| 2001/06/20 | 530 | 545 | 527 | 544 | 5,298,000 |
| 2001/06/19 | 538 | 546 | 531 | 535 | 6,419,000 |
| 2001/06/18 | 538 | 544 | 531 | 535 | 4,545,000 |
| 2001/06/15 | 538 | 547 | 535 | 547 | 15,574,000 |
| 2001/06/14 | 530 | 540 | 527 | 538 | 6,611,000 |
| 2001/06/13 | 530 | 535 | 515 | 530 | 5,449,000 |
| 2001/06/12 | 536 | 542 | 529 | 530 | 5,712,000 |
| 2001/06/11 | 535 | 539 | 529 | 536 | 6,848,000 |
| 2001/06/08 | 550 | 552 | 540 | 545 | 20,007,000 |
| 2001/06/07 | 537 | 541 | 535 | 540 | 9,525,000 |
| 2001/06/06 | 537 | 539 | 526 | 535 | 10,573,000 |
| 2001/06/05 | 517 | 529 | 515 | 529 | 8,571,000 |
| 2001/06/04 | 510 | 518 | 506 | 517 | 3,698,000 |
| 2001/06/01 | 508 | 514 | 502 | 509 | 5,378,000 |
| 2001/05/31 | 493 | 511 | 492 | 506 | 5,746,000 |
| 2001/05/30 | 494 | 504 | 491 | 503 | 3,666,000 |
| 2001/05/29 | 494 | 506 | 491 | 502 | 2,680,000 |
| 2001/05/28 | 506 | 507 | 492 | 494 | 4,273,000 |
| 2001/05/25 | 510 | 517 | 506 | 512 | 3,423,000 |
| 2001/05/24 | 516 | 526 | 512 | 512 | 7,059,000 |
| 2001/05/23 | 507 | 515 | 504 | 515 | 5,881,000 |
| 2001/05/22 | 520 | 520 | 509 | 509 | 5,982,000 |
| 2001/05/21 | 525 | 528 | 517 | 518 | 3,987,000 |
| 2001/05/18 | 508 | 530 | 506 | 530 | 7,976,000 |
| 2001/05/17 | 516 | 520 | 508 | 516 | 4,367,000 |
| 2001/05/16 | 527 | 529 | 517 | 521 | 3,941,000 |
| 2001/05/15 | 514 | 530 | 511 | 530 | 7,102,000 |
| 2001/05/14 | 520 | 520 | 507 | 514 | 4,919,000 |
| 2001/05/11 | 522 | 531 | 518 | 520 | 11,676,000 |
| 2001/05/10 | 510 | 519 | 508 | 512 | 4,072,000 |
| 2001/05/09 | 510 | 520 | 505 | 517 | 8,694,000 |
| 2001/05/08 | 520 | 530 | 502 | 505 | 11,715,000 |
| 2001/05/07 | 550 | 561 | 535 | 540 | 24,086,000 |
| 2001/05/02 | 536 | 546 | 527 | 544 | 14,401,000 |
| 2001/05/01 | 518 | 529 | 516 | 528 | 14,929,000 |
| 2001/04/27 | 504 | 509 | 494 | 505 | 8,254,000 |
| 2001/04/26 | 511 | 517 | 506 | 507 | 20,716,000 |
| 2001/04/25 | 487 | 500 | 486 | 497 | 8,131,000 |
| 2001/04/24 | 486 | 489 | 481 | 486 | 4,024,000 |
| 2001/04/23 | 480 | 496 | 477 | 488 | 12,189,000 |
| 2001/04/20 | 474 | 481 | 473 | 477 | 7,917,000 |
| 2001/04/19 | 478 | 487 | 462 | 469 | 9,049,000 |
| 2001/04/18 | 464 | 472 | 462 | 469 | 6,926,000 |
| 2001/04/17 | 465 | 469 | 462 | 469 | 3,402,000 |
| 2001/04/16 | 466 | 475 | 463 | 469 | 2,969,000 |
| 2001/04/13 | 478 | 478 | 462 | 466 | 3,818,000 |
| 2001/04/12 | 470 | 483 | 468 | 478 | 3,451,000 |
| 2001/04/11 | 466 | 469 | 452 | 469 | 4,645,000 |
| 2001/04/10 | 465 | 473 | 453 | 456 | 4,938,000 |
| 2001/04/09 | 471 | 471 | 458 | 460 | 6,614,000 |
| 2001/04/06 | 488 | 490 | 470 | 474 | 4,490,000 |
| 2001/04/05 | 490 | 492 | 475 | 480 | 5,081,000 |
| 2001/04/04 | 472 | 487 | 468 | 482 | 5,229,000 |
| 2001/04/03 | 455 | 474 | 455 | 468 | 4,147,000 |
| 2001/04/02 | 460 | 462 | 450 | 451 | 4,701,000 |
| 2001/03/30 | 460 | 475 | 457 | 461 | 4,524,000 |
| 2001/03/29 | 481 | 482 | 461 | 465 | 7,437,000 |
| 2001/03/28 | 486 | 499 | 485 | 491 | 11,968,000 |
| 2001/03/27 | 463 | 477 | 463 | 475 | 16,700,000 |
| 2001/03/26 | 452 | 460 | 445 | 460 | 7,939,000 |
| 2001/03/23 | 440 | 444 | 430 | 442 | 8,229,000 |
| 2001/03/22 | 441 | 451 | 439 | 442 | 13,142,000 |
| 2001/03/21 | 419 | 446 | 415 | 446 | 6,035,000 |
| 2001/03/19 | 410 | 415 | 403 | 410 | 4,732,000 |
| 2001/03/16 | 419 | 424 | 412 | 415 | 4,926,000 |
| 2001/03/15 | 398 | 417 | 393 | 417 | 10,542,000 |
| 2001/03/14 | 440 | 443 | 417 | 420 | 10,286,000 |
| 2001/03/13 | 441 | 445 | 431 | 441 | 6,666,000 |
| 2001/03/12 | 453 | 455 | 450 | 451 | 4,834,000 |
| 2001/03/09 | 455 | 462 | 453 | 460 | 11,153,000 |
| 2001/03/08 | 457 | 466 | 453 | 456 | 4,996,000 |
| 2001/03/07 | 459 | 463 | 448 | 456 | 5,620,000 |
| 2001/03/06 | 451 | 464 | 449 | 464 | 4,923,000 |
| 2001/03/05 | 463 | 467 | 455 | 466 | 4,137,000 |
| 2001/03/02 | 490 | 494 | 471 | 473 | 9,622,000 |
| 2001/03/01 | 472 | 491 | 471 | 487 | 14,675,000 |
| 2001/02/28 | 464 | 470 | 460 | 465 | 5,361,000 |
| 2001/02/27 | 463 | 464 | 457 | 464 | 3,989,000 |
| 2001/02/26 | 456 | 466 | 456 | 460 | 4,923,000 |
| 2001/02/23 | 460 | 469 | 460 | 466 | 4,771,000 |
| 2001/02/22 | 446 | 462 | 443 | 459 | 4,238,000 |
| 2001/02/21 | 453 | 458 | 451 | 456 | 5,115,000 |
| 2001/02/20 | 459 | 460 | 452 | 460 | 5,915,000 |
| 2001/02/19 | 464 | 469 | 456 | 469 | 4,535,000 |
| 2001/02/16 | 485 | 486 | 468 | 473 | 7,963,000 |
| 2001/02/15 | 480 | 487 | 475 | 483 | 4,426,000 |
| 2001/02/14 | 470 | 480 | 466 | 475 | 4,323,000 |
| 2001/02/13 | 477 | 485 | 468 | 470 | 7,420,000 |
| 2001/02/09 | 466 | 473 | 464 | 467 | 5,594,000 |
| 2001/02/08 | 463 | 464 | 452 | 461 | 2,891,000 |
| 2001/02/07 | 450 | 460 | 449 | 458 | 4,070,000 |
| 2001/02/06 | 454 | 455 | 450 | 453 | 2,630,000 |
| 2001/02/05 | 456 | 459 | 451 | 455 | 6,358,000 |
| 2001/02/02 | 476 | 481 | 474 | 479 | 2,747,000 |
| 2001/02/01 | 487 | 492 | 476 | 486 | 6,416,000 |
| 2001/01/31 | 480 | 491 | 480 | 487 | 8,236,000 |
| 2001/01/30 | 470 | 477 | 466 | 476 | 6,843,000 |
| 2001/01/29 | 455 | 470 | 453 | 465 | 5,154,000 |
| 2001/01/26 | 450 | 453 | 441 | 453 | 3,032,000 |
| 2001/01/25 | 462 | 465 | 457 | 458 | 3,265,000 |
| 2001/01/24 | 454 | 463 | 451 | 463 | 5,430,000 |
| 2001/01/23 | 450 | 452 | 446 | 452 | 3,713,000 |
| 2001/01/22 | 449 | 453 | 441 | 450 | 6,325,000 |
| 2001/01/19 | 450 | 450 | 432 | 434 | 5,141,000 |
| 2001/01/18 | 433 | 433 | 423 | 430 | 6,643,000 |
| 2001/01/17 | 427 | 445 | 427 | 433 | 5,616,000 |
| 2001/01/16 | 428 | 435 | 425 | 431 | 9,999,000 |
| 2001/01/15 | 456 | 456 | 435 | 443 | 6,758,000 |
| 2001/01/12 | 450 | 460 | 446 | 456 | 4,904,000 |
| 2001/01/11 | 457 | 460 | 445 | 455 | 8,267,000 |
| 2001/01/10 | 475 | 475 | 456 | 467 | 6,951,000 |
| 2001/01/09 | 484 | 488 | 473 | 484 | 4,991,000 |
| 2001/01/05 | 490 | 495 | 486 | 489 | 2,717,000 |
| 2001/01/04 | 488 | 490 | 480 | 490 | 5,487,000 |