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 |
|---|---|---|---|---|---|
| 2002/12/30 | 286 | 290 | 285 | 290 | 2,353,000 |
| 2002/12/27 | 286 | 287 | 283 | 287 | 4,727,000 |
| 2002/12/26 | 278 | 284 | 276 | 284 | 5,123,000 |
| 2002/12/25 | 275 | 277 | 273 | 276 | 4,941,000 |
| 2002/12/24 | 275 | 279 | 273 | 277 | 9,769,000 |
| 2002/12/20 | 277 | 279 | 272 | 273 | 8,015,000 |
| 2002/12/19 | 272 | 274 | 269 | 274 | 7,496,000 |
| 2002/12/18 | 270 | 276 | 268 | 275 | 7,624,000 |
| 2002/12/17 | 276 | 280 | 271 | 274 | 8,477,000 |
| 2002/12/16 | 280 | 286 | 278 | 281 | 6,354,000 |
| 2002/12/13 | 290 | 293 | 282 | 284 | 12,747,000 |
| 2002/12/12 | 299 | 301 | 294 | 297 | 3,891,000 |
| 2002/12/11 | 300 | 306 | 298 | 298 | 6,105,000 |
| 2002/12/10 | 295 | 300 | 294 | 300 | 4,646,000 |
| 2002/12/09 | 305 | 306 | 300 | 300 | 4,925,000 |
| 2002/12/06 | 296 | 307 | 295 | 307 | 5,810,000 |
| 2002/12/05 | 301 | 303 | 296 | 296 | 5,247,000 |
| 2002/12/04 | 302 | 308 | 302 | 304 | 6,199,000 |
| 2002/12/03 | 319 | 321 | 308 | 312 | 6,440,000 |
| 2002/12/02 | 308 | 314 | 306 | 314 | 7,746,000 |
| 2002/11/29 | 316 | 320 | 309 | 311 | 6,839,000 |
| 2002/11/28 | 308 | 316 | 307 | 316 | 10,513,000 |
| 2002/11/27 | 292 | 303 | 291 | 303 | 7,483,000 |
| 2002/11/26 | 303 | 303 | 297 | 297 | 6,068,000 |
| 2002/11/25 | 294 | 301 | 291 | 300 | 8,930,000 |
| 2002/11/22 | 295 | 296 | 290 | 293 | 7,907,000 |
| 2002/11/21 | 282 | 292 | 281 | 290 | 13,343,000 |
| 2002/11/20 | 274 | 281 | 273 | 280 | 4,934,000 |
| 2002/11/19 | 275 | 278 | 269 | 275 | 7,847,000 |
| 2002/11/18 | 275 | 276 | 266 | 273 | 7,857,000 |
| 2002/11/15 | 277 | 281 | 271 | 276 | 8,514,000 |
| 2002/11/14 | 288 | 291 | 272 | 272 | 12,980,000 |
| 2002/11/13 | 280 | 288 | 277 | 283 | 13,812,000 |
| 2002/11/12 | 269 | 280 | 268 | 276 | 8,151,000 |
| 2002/11/11 | 270 | 274 | 266 | 268 | 6,986,000 |
| 2002/11/08 | 278 | 279 | 272 | 274 | 5,710,000 |
| 2002/11/07 | 277 | 283 | 274 | 280 | 17,044,000 |
| 2002/11/06 | 268 | 278 | 268 | 274 | 8,632,000 |
| 2002/11/05 | 265 | 267 | 262 | 265 | 5,914,000 |
| 2002/11/01 | 262 | 263 | 260 | 262 | 6,278,000 |
| 2002/10/31 | 268 | 269 | 260 | 260 | 6,075,000 |
| 2002/10/30 | 265 | 267 | 263 | 265 | 6,932,000 |
| 2002/10/29 | 271 | 272 | 267 | 268 | 4,287,000 |
| 2002/10/28 | 273 | 274 | 264 | 273 | 9,615,000 |
| 2002/10/25 | 269 | 273 | 267 | 272 | 6,954,000 |
| 2002/10/24 | 269 | 275 | 265 | 268 | 12,865,000 |
| 2002/10/23 | 261 | 272 | 260 | 270 | 12,153,000 |
| 2002/10/22 | 280 | 280 | 270 | 272 | 6,846,000 |
| 2002/10/21 | 283 | 284 | 280 | 281 | 8,286,000 |
| 2002/10/18 | 287 | 289 | 280 | 283 | 11,101,000 |
| 2002/10/17 | 288 | 293 | 286 | 289 | 4,612,000 |
| 2002/10/16 | 296 | 297 | 289 | 293 | 6,432,000 |
| 2002/10/15 | 297 | 297 | 290 | 293 | 6,031,000 |
| 2002/10/11 | 295 | 295 | 288 | 290 | 18,079,000 |
| 2002/10/10 | 267 | 277 | 266 | 277 | 20,314,000 |
| 2002/10/09 | 261 | 267 | 260 | 262 | 13,922,000 |
| 2002/10/08 | 268 | 274 | 257 | 262 | 16,284,000 |
| 2002/10/07 | 292 | 294 | 270 | 270 | 19,734,000 |
| 2002/10/04 | 287 | 296 | 283 | 289 | 22,040,000 |
| 2002/10/03 | 294 | 294 | 280 | 282 | 24,811,000 |
| 2002/10/02 | 312 | 313 | 303 | 304 | 19,090,000 |
| 2002/10/01 | 326 | 327 | 321 | 322 | 4,521,000 |
| 2002/09/30 | 330 | 336 | 327 | 332 | 5,399,000 |
| 2002/09/27 | 335 | 339 | 333 | 336 | 4,672,000 |
| 2002/09/26 | 330 | 334 | 328 | 331 | 3,381,000 |
| 2002/09/25 | 324 | 332 | 322 | 326 | 3,577,000 |
| 2002/09/24 | 342 | 343 | 326 | 328 | 5,930,000 |
| 2002/09/20 | 343 | 348 | 336 | 336 | 4,881,000 |
| 2002/09/19 | 346 | 349 | 339 | 339 | 5,840,000 |
| 2002/09/18 | 330 | 334 | 326 | 332 | 4,052,000 |
| 2002/09/17 | 329 | 339 | 327 | 333 | 6,060,000 |
| 2002/09/13 | 323 | 327 | 320 | 325 | 10,955,000 |
| 2002/09/12 | 328 | 329 | 323 | 325 | 4,862,000 |
| 2002/09/11 | 332 | 333 | 325 | 328 | 2,888,000 |
| 2002/09/10 | 325 | 331 | 325 | 328 | 7,132,000 |
| 2002/09/09 | 328 | 330 | 319 | 324 | 11,049,000 |
| 2002/09/06 | 320 | 327 | 318 | 326 | 6,704,000 |
| 2002/09/05 | 332 | 332 | 323 | 329 | 5,373,000 |
| 2002/09/04 | 332 | 334 | 327 | 330 | 7,046,000 |
| 2002/09/03 | 337 | 339 | 335 | 336 | 5,684,000 |
| 2002/09/02 | 347 | 347 | 339 | 341 | 3,283,000 |
| 2002/08/30 | 348 | 348 | 340 | 343 | 3,456,000 |
| 2002/08/29 | 345 | 346 | 340 | 343 | 3,472,000 |
| 2002/08/28 | 348 | 357 | 348 | 349 | 4,840,000 |
| 2002/08/27 | 350 | 354 | 345 | 346 | 4,617,000 |
| 2002/08/26 | 344 | 357 | 341 | 351 | 7,701,000 |
| 2002/08/23 | 352 | 354 | 349 | 349 | 2,776,000 |
| 2002/08/22 | 349 | 353 | 342 | 350 | 7,438,000 |
| 2002/08/21 | 345 | 349 | 344 | 348 | 5,746,000 |
| 2002/08/20 | 345 | 348 | 342 | 342 | 4,676,000 |
| 2002/08/19 | 351 | 351 | 336 | 340 | 3,650,000 |
| 2002/08/16 | 351 | 354 | 345 | 346 | 4,389,000 |
| 2002/08/15 | 344 | 356 | 342 | 348 | 9,845,000 |
| 2002/08/14 | 331 | 340 | 330 | 337 | 5,852,000 |
| 2002/08/13 | 331 | 337 | 330 | 334 | 4,314,000 |
| 2002/08/12 | 340 | 341 | 336 | 336 | 6,448,000 |
| 2002/08/09 | 343 | 347 | 339 | 341 | 8,805,000 |
| 2002/08/08 | 337 | 350 | 335 | 343 | 24,153,000 |
| 2002/08/07 | 318 | 325 | 315 | 322 | 5,680,000 |
| 2002/08/06 | 315 | 316 | 310 | 313 | 7,929,000 |
| 2002/08/05 | 318 | 320 | 315 | 318 | 4,323,000 |
| 2002/08/02 | 315 | 322 | 313 | 320 | 9,899,000 |
| 2002/08/01 | 322 | 324 | 315 | 320 | 8,559,000 |
| 2002/07/31 | 329 | 329 | 320 | 321 | 7,541,000 |
| 2002/07/30 | 329 | 332 | 324 | 325 | 12,200,000 |
| 2002/07/29 | 325 | 325 | 316 | 316 | 8,145,000 |
| 2002/07/26 | 326 | 328 | 320 | 323 | 9,517,000 |
| 2002/07/25 | 332 | 334 | 323 | 326 | 10,758,000 |
| 2002/07/24 | 336 | 336 | 328 | 328 | 9,494,000 |
| 2002/07/23 | 336 | 341 | 335 | 337 | 7,256,000 |
| 2002/07/22 | 340 | 344 | 334 | 340 | 6,306,000 |
| 2002/07/19 | 344 | 346 | 340 | 346 | 3,646,000 |
| 2002/07/18 | 345 | 352 | 343 | 349 | 6,238,000 |
| 2002/07/17 | 342 | 345 | 334 | 340 | 7,720,000 |
| 2002/07/16 | 348 | 348 | 342 | 342 | 5,730,000 |
| 2002/07/15 | 352 | 352 | 347 | 350 | 4,905,000 |
| 2002/07/12 | 359 | 359 | 353 | 353 | 4,105,000 |
| 2002/07/11 | 358 | 360 | 352 | 355 | 7,871,000 |
| 2002/07/10 | 366 | 367 | 360 | 361 | 8,579,000 |
| 2002/07/09 | 370 | 371 | 366 | 369 | 6,329,000 |
| 2002/07/08 | 375 | 379 | 367 | 369 | 12,435,000 |
| 2002/07/05 | 364 | 371 | 364 | 369 | 7,527,000 |
| 2002/07/04 | 367 | 369 | 362 | 364 | 9,894,000 |
| 2002/07/03 | 366 | 376 | 365 | 372 | 12,892,000 |
| 2002/07/02 | 363 | 373 | 361 | 371 | 7,648,000 |
| 2002/07/01 | 365 | 374 | 362 | 367 | 7,335,000 |
| 2002/06/28 | 362 | 363 | 355 | 363 | 10,249,000 |
| 2002/06/27 | 355 | 361 | 352 | 358 | 8,582,000 |
| 2002/06/26 | 353 | 353 | 343 | 345 | 7,447,000 |
| 2002/06/25 | 353 | 361 | 351 | 356 | 11,524,000 |
| 2002/06/24 | 356 | 359 | 351 | 355 | 12,065,000 |
| 2002/06/21 | 364 | 366 | 359 | 362 | 13,172,000 |
| 2002/06/20 | 372 | 382 | 369 | 379 | 5,626,000 |
| 2002/06/19 | 380 | 381 | 367 | 370 | 11,742,000 |
| 2002/06/18 | 393 | 396 | 386 | 388 | 5,144,000 |
| 2002/06/17 | 395 | 397 | 385 | 389 | 6,101,000 |
| 2002/06/14 | 394 | 399 | 392 | 393 | 16,387,000 |
| 2002/06/13 | 419 | 421 | 404 | 407 | 4,073,000 |
| 2002/06/12 | 416 | 423 | 414 | 417 | 5,508,000 |
| 2002/06/11 | 413 | 418 | 410 | 413 | 4,556,000 |
| 2002/06/10 | 422 | 424 | 417 | 420 | 5,088,000 |
| 2002/06/07 | 410 | 416 | 408 | 415 | 5,270,000 |
| 2002/06/06 | 410 | 417 | 408 | 409 | 6,745,000 |
| 2002/06/05 | 425 | 428 | 420 | 421 | 4,979,000 |
| 2002/06/04 | 434 | 437 | 428 | 430 | 5,230,000 |
| 2002/06/03 | 430 | 435 | 426 | 434 | 5,437,000 |
| 2002/05/31 | 433 | 442 | 429 | 435 | 2,738,000 |
| 2002/05/30 | 434 | 439 | 429 | 434 | 4,950,000 |
| 2002/05/29 | 437 | 442 | 434 | 434 | 2,720,000 |
| 2002/05/28 | 440 | 443 | 435 | 443 | 4,400,000 |
| 2002/05/27 | 447 | 450 | 441 | 441 | 4,244,000 |
| 2002/05/24 | 455 | 456 | 446 | 451 | 7,166,000 |
| 2002/05/23 | 448 | 455 | 446 | 452 | 10,111,000 |
| 2002/05/22 | 435 | 446 | 435 | 443 | 14,295,000 |
| 2002/05/21 | 432 | 433 | 428 | 430 | 5,934,000 |
| 2002/05/20 | 434 | 435 | 426 | 433 | 7,434,000 |
| 2002/05/17 | 435 | 435 | 430 | 433 | 15,932,000 |
| 2002/05/16 | 422 | 429 | 421 | 428 | 21,429,000 |
| 2002/05/15 | 396 | 424 | 395 | 417 | 20,901,000 |
| 2002/05/14 | 409 | 410 | 393 | 397 | 11,331,000 |
| 2002/05/13 | 414 | 416 | 410 | 413 | 4,633,000 |
| 2002/05/10 | 414 | 417 | 410 | 416 | 6,762,000 |
| 2002/05/09 | 424 | 425 | 413 | 416 | 5,359,000 |
| 2002/05/08 | 415 | 420 | 413 | 419 | 7,222,000 |
| 2002/05/07 | 415 | 418 | 410 | 416 | 5,891,000 |
| 2002/05/02 | 411 | 421 | 410 | 418 | 8,477,000 |
| 2002/05/01 | 410 | 413 | 409 | 410 | 3,749,000 |
| 2002/04/30 | 408 | 410 | 404 | 407 | 5,778,000 |
| 2002/04/26 | 407 | 409 | 404 | 406 | 4,421,000 |
| 2002/04/25 | 413 | 417 | 405 | 407 | 6,310,000 |
| 2002/04/24 | 412 | 417 | 408 | 413 | 9,461,000 |
| 2002/04/23 | 414 | 416 | 410 | 413 | 13,894,000 |
| 2002/04/22 | 417 | 423 | 413 | 419 | 11,193,000 |
| 2002/04/19 | 420 | 422 | 411 | 419 | 9,128,000 |
| 2002/04/18 | 424 | 435 | 423 | 430 | 7,250,000 |
| 2002/04/17 | 437 | 437 | 425 | 429 | 6,257,000 |
| 2002/04/16 | 417 | 433 | 416 | 432 | 8,548,000 |
| 2002/04/15 | 407 | 410 | 403 | 409 | 8,727,000 |
| 2002/04/12 | 411 | 416 | 408 | 416 | 12,934,000 |
| 2002/04/11 | 434 | 437 | 426 | 426 | 6,126,000 |
| 2002/04/10 | 425 | 439 | 421 | 439 | 13,649,000 |
| 2002/04/09 | 446 | 447 | 419 | 422 | 6,936,000 |
| 2002/04/08 | 450 | 453 | 438 | 441 | 5,885,000 |
| 2002/04/05 | 452 | 460 | 448 | 455 | 7,377,000 |
| 2002/04/04 | 442 | 453 | 441 | 447 | 11,051,000 |
| 2002/04/03 | 420 | 440 | 415 | 434 | 5,430,000 |
| 2002/04/02 | 419 | 421 | 410 | 421 | 5,495,000 |
| 2002/04/01 | 427 | 430 | 419 | 421 | 3,027,000 |
| 2002/03/29 | 429 | 438 | 423 | 432 | 3,167,000 |
| 2002/03/28 | 430 | 437 | 427 | 434 | 2,794,000 |
| 2002/03/27 | 424 | 437 | 420 | 425 | 5,010,000 |
| 2002/03/26 | 425 | 440 | 422 | 428 | 4,696,000 |
| 2002/03/25 | 420 | 429 | 414 | 422 | 4,114,000 |
| 2002/03/22 | 441 | 442 | 415 | 418 | 11,207,000 |
| 2002/03/20 | 440 | 455 | 438 | 451 | 20,757,000 |
| 2002/03/19 | 425 | 433 | 423 | 433 | 5,752,000 |
| 2002/03/18 | 431 | 436 | 420 | 422 | 9,497,000 |
| 2002/03/15 | 407 | 426 | 407 | 426 | 9,444,000 |
| 2002/03/14 | 403 | 405 | 396 | 403 | 7,076,000 |
| 2002/03/13 | 400 | 402 | 397 | 397 | 7,214,000 |
| 2002/03/12 | 412 | 416 | 403 | 404 | 7,158,000 |
| 2002/03/11 | 423 | 429 | 416 | 422 | 5,556,000 |
| 2002/03/08 | 430 | 433 | 418 | 425 | 24,808,000 |
| 2002/03/07 | 396 | 408 | 393 | 406 | 6,934,000 |
| 2002/03/06 | 400 | 410 | 389 | 391 | 11,373,000 |
| 2002/03/05 | 425 | 426 | 401 | 410 | 10,095,000 |
| 2002/03/04 | 400 | 418 | 400 | 416 | 16,798,000 |
| 2002/03/01 | 366 | 385 | 366 | 384 | 8,121,000 |
| 2002/02/28 | 369 | 378 | 366 | 366 | 7,822,000 |
| 2002/02/27 | 362 | 369 | 359 | 369 | 7,996,000 |
| 2002/02/26 | 365 | 367 | 360 | 367 | 7,313,000 |
| 2002/02/25 | 359 | 364 | 355 | 362 | 8,437,000 |
| 2002/02/22 | 347 | 355 | 345 | 354 | 3,411,000 |
| 2002/02/21 | 350 | 350 | 340 | 347 | 4,732,000 |
| 2002/02/20 | 337 | 347 | 336 | 345 | 3,417,000 |
| 2002/02/19 | 348 | 349 | 338 | 342 | 3,999,000 |
| 2002/02/18 | 350 | 355 | 348 | 351 | 3,049,000 |
| 2002/02/15 | 349 | 357 | 342 | 351 | 6,993,000 |
| 2002/02/14 | 353 | 362 | 341 | 349 | 8,169,000 |
| 2002/02/13 | 341 | 352 | 341 | 345 | 5,769,000 |
| 2002/02/12 | 345 | 345 | 338 | 341 | 5,464,000 |
| 2002/02/08 | 335 | 339 | 333 | 336 | 6,922,000 |
| 2002/02/07 | 334 | 338 | 332 | 335 | 5,488,000 |
| 2002/02/06 | 340 | 344 | 335 | 339 | 4,120,000 |
| 2002/02/05 | 335 | 346 | 332 | 345 | 7,415,000 |
| 2002/02/04 | 339 | 346 | 336 | 344 | 4,143,000 |
| 2002/02/01 | 350 | 351 | 333 | 335 | 8,114,000 |
| 2002/01/31 | 340 | 351 | 340 | 349 | 4,762,000 |
| 2002/01/30 | 347 | 347 | 332 | 335 | 5,090,000 |
| 2002/01/29 | 356 | 358 | 354 | 355 | 6,190,000 |
| 2002/01/28 | 355 | 357 | 351 | 354 | 8,396,000 |
| 2002/01/25 | 345 | 347 | 341 | 345 | 5,075,000 |
| 2002/01/24 | 337 | 351 | 337 | 350 | 3,501,000 |
| 2002/01/23 | 337 | 345 | 334 | 336 | 7,208,000 |
| 2002/01/22 | 358 | 361 | 344 | 347 | 8,075,000 |
| 2002/01/21 | 355 | 365 | 353 | 361 | 11,310,000 |
| 2002/01/18 | 345 | 353 | 342 | 353 | 9,737,000 |
| 2002/01/17 | 340 | 343 | 334 | 340 | 11,380,000 |
| 2002/01/16 | 323 | 334 | 322 | 330 | 5,068,000 |
| 2002/01/15 | 321 | 325 | 316 | 322 | 7,924,000 |
| 2002/01/11 | 314 | 326 | 312 | 325 | 15,059,000 |
| 2002/01/10 | 319 | 329 | 313 | 315 | 12,702,000 |
| 2002/01/09 | 327 | 329 | 320 | 324 | 9,689,000 |
| 2002/01/08 | 350 | 352 | 338 | 344 | 4,224,000 |
| 2002/01/07 | 350 | 352 | 346 | 350 | 3,144,000 |
| 2002/01/04 | 348 | 351 | 346 | 350 | 1,655,000 |