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 |
|---|---|---|---|---|---|
| 2003/12/30 | 299 | 299 | 297 | 298 | 3,015,000 |
| 2003/12/29 | 299 | 299 | 296 | 297 | 6,199,000 |
| 2003/12/26 | 293 | 296 | 291 | 295 | 9,651,000 |
| 2003/12/25 | 289 | 292 | 287 | 290 | 11,290,000 |
| 2003/12/24 | 282 | 291 | 282 | 289 | 17,902,000 |
| 2003/12/22 | 284 | 286 | 281 | 282 | 15,468,000 |
| 2003/12/19 | 290 | 290 | 283 | 286 | 17,256,000 |
| 2003/12/18 | 287 | 291 | 285 | 290 | 9,778,000 |
| 2003/12/17 | 296 | 298 | 285 | 287 | 12,947,000 |
| 2003/12/16 | 294 | 300 | 294 | 296 | 17,199,000 |
| 2003/12/15 | 299 | 305 | 298 | 304 | 19,387,000 |
| 2003/12/12 | 299 | 299 | 292 | 294 | 11,072,000 |
| 2003/12/11 | 289 | 291 | 286 | 290 | 10,537,000 |
| 2003/12/10 | 294 | 294 | 284 | 287 | 14,899,000 |
| 2003/12/09 | 295 | 298 | 293 | 297 | 13,243,000 |
| 2003/12/08 | 298 | 298 | 291 | 293 | 6,822,000 |
| 2003/12/05 | 299 | 301 | 297 | 298 | 8,103,000 |
| 2003/12/04 | 300 | 301 | 296 | 299 | 6,683,000 |
| 2003/12/03 | 305 | 306 | 300 | 301 | 10,444,000 |
| 2003/12/02 | 298 | 303 | 295 | 301 | 20,235,000 |
| 2003/12/01 | 277 | 291 | 276 | 291 | 14,147,000 |
| 2003/11/28 | 289 | 293 | 287 | 292 | 11,755,000 |
| 2003/11/27 | 282 | 288 | 281 | 286 | 8,584,000 |
| 2003/11/26 | 280 | 283 | 278 | 282 | 9,944,000 |
| 2003/11/25 | 288 | 289 | 280 | 280 | 8,370,000 |
| 2003/11/21 | 278 | 281 | 275 | 280 | 14,225,000 |
| 2003/11/20 | 277 | 282 | 274 | 279 | 18,148,000 |
| 2003/11/19 | 278 | 279 | 272 | 274 | 15,579,000 |
| 2003/11/18 | 279 | 283 | 276 | 281 | 12,316,000 |
| 2003/11/17 | 282 | 284 | 279 | 280 | 9,769,000 |
| 2003/11/14 | 289 | 291 | 286 | 290 | 9,085,000 |
| 2003/11/13 | 293 | 295 | 288 | 292 | 8,105,000 |
| 2003/11/12 | 295 | 296 | 285 | 288 | 14,954,000 |
| 2003/11/11 | 300 | 300 | 293 | 297 | 11,295,000 |
| 2003/11/10 | 303 | 305 | 300 | 302 | 10,217,000 |
| 2003/11/07 | 301 | 307 | 300 | 307 | 10,926,000 |
| 2003/11/06 | 307 | 308 | 297 | 298 | 22,611,000 |
| 2003/11/05 | 308 | 309 | 302 | 305 | 17,666,000 |
| 2003/11/04 | 311 | 318 | 308 | 313 | 18,043,000 |
| 2003/10/31 | 308 | 309 | 298 | 302 | 24,079,000 |
| 2003/10/30 | 309 | 311 | 303 | 311 | 19,628,000 |
| 2003/10/29 | 323 | 327 | 318 | 321 | 12,323,000 |
| 2003/10/28 | 320 | 322 | 318 | 319 | 6,994,000 |
| 2003/10/27 | 315 | 324 | 315 | 317 | 13,544,000 |
| 2003/10/24 | 314 | 317 | 310 | 313 | 13,402,000 |
| 2003/10/23 | 321 | 322 | 310 | 312 | 18,468,000 |
| 2003/10/22 | 334 | 334 | 326 | 326 | 9,238,000 |
| 2003/10/21 | 340 | 342 | 331 | 333 | 20,783,000 |
| 2003/10/20 | 329 | 338 | 326 | 335 | 17,071,000 |
| 2003/10/17 | 333 | 334 | 328 | 329 | 12,015,000 |
| 2003/10/16 | 335 | 339 | 329 | 332 | 23,529,000 |
| 2003/10/15 | 334 | 342 | 329 | 340 | 23,982,000 |
| 2003/10/14 | 330 | 334 | 329 | 333 | 18,123,000 |
| 2003/10/10 | 322 | 327 | 321 | 323 | 15,706,000 |
| 2003/10/09 | 325 | 326 | 319 | 322 | 13,409,000 |
| 2003/10/08 | 333 | 334 | 322 | 323 | 20,589,000 |
| 2003/10/07 | 342 | 342 | 335 | 340 | 7,855,000 |
| 2003/10/06 | 348 | 350 | 340 | 342 | 14,702,000 |
| 2003/10/03 | 332 | 347 | 330 | 346 | 30,990,000 |
| 2003/10/02 | 328 | 330 | 319 | 329 | 19,231,000 |
| 2003/10/01 | 322 | 323 | 316 | 317 | 19,551,000 |
| 2003/09/30 | 330 | 331 | 324 | 324 | 6,640,000 |
| 2003/09/29 | 331 | 331 | 324 | 326 | 5,817,000 |
| 2003/09/26 | 320 | 330 | 318 | 328 | 17,693,000 |
| 2003/09/25 | 330 | 331 | 322 | 327 | 14,447,000 |
| 2003/09/24 | 338 | 342 | 333 | 340 | 14,351,000 |
| 2003/09/22 | 340 | 345 | 332 | 337 | 20,594,000 |
| 2003/09/19 | 360 | 360 | 353 | 353 | 17,829,000 |
| 2003/09/18 | 358 | 360 | 355 | 360 | 14,182,000 |
| 2003/09/17 | 370 | 372 | 358 | 363 | 15,971,000 |
| 2003/09/16 | 360 | 367 | 359 | 366 | 9,626,000 |
| 2003/09/12 | 359 | 364 | 356 | 357 | 16,764,000 |
| 2003/09/11 | 366 | 367 | 357 | 358 | 11,937,000 |
| 2003/09/10 | 368 | 373 | 365 | 369 | 14,379,000 |
| 2003/09/09 | 365 | 372 | 364 | 370 | 16,395,000 |
| 2003/09/08 | 356 | 361 | 355 | 360 | 9,966,000 |
| 2003/09/05 | 357 | 366 | 357 | 359 | 15,832,000 |
| 2003/09/04 | 364 | 365 | 356 | 356 | 8,588,000 |
| 2003/09/03 | 369 | 373 | 360 | 365 | 15,594,000 |
| 2003/09/02 | 371 | 374 | 364 | 366 | 22,678,000 |
| 2003/09/01 | 382 | 384 | 377 | 377 | 13,464,000 |
| 2003/08/29 | 374 | 380 | 372 | 377 | 13,848,000 |
| 2003/08/28 | 375 | 376 | 364 | 368 | 12,243,000 |
| 2003/08/27 | 388 | 388 | 380 | 380 | 11,608,000 |
| 2003/08/26 | 380 | 389 | 375 | 388 | 18,613,000 |
| 2003/08/25 | 383 | 391 | 379 | 383 | 18,036,000 |
| 2003/08/22 | 386 | 388 | 375 | 382 | 26,268,000 |
| 2003/08/21 | 370 | 391 | 369 | 378 | 49,260,000 |
| 2003/08/20 | 355 | 366 | 353 | 366 | 38,456,000 |
| 2003/08/19 | 345 | 349 | 343 | 348 | 14,481,000 |
| 2003/08/18 | 342 | 342 | 335 | 338 | 12,624,000 |
| 2003/08/15 | 335 | 346 | 335 | 340 | 47,307,000 |
| 2003/08/14 | 322 | 330 | 321 | 330 | 22,231,000 |
| 2003/08/13 | 319 | 321 | 315 | 319 | 7,960,000 |
| 2003/08/12 | 310 | 321 | 308 | 318 | 17,515,000 |
| 2003/08/11 | 300 | 308 | 299 | 306 | 4,422,000 |
| 2003/08/08 | 301 | 303 | 298 | 300 | 7,817,000 |
| 2003/08/07 | 306 | 307 | 298 | 300 | 6,663,000 |
| 2003/08/06 | 305 | 308 | 303 | 306 | 10,374,000 |
| 2003/08/05 | 316 | 318 | 306 | 308 | 9,200,000 |
| 2003/08/04 | 317 | 322 | 315 | 318 | 5,233,000 |
| 2003/08/01 | 324 | 324 | 317 | 317 | 9,125,000 |
| 2003/07/31 | 325 | 327 | 320 | 320 | 12,836,000 |
| 2003/07/30 | 320 | 327 | 318 | 322 | 17,565,000 |
| 2003/07/29 | 325 | 325 | 318 | 320 | 6,854,000 |
| 2003/07/28 | 321 | 325 | 320 | 323 | 10,566,000 |
| 2003/07/25 | 317 | 320 | 315 | 317 | 12,070,000 |
| 2003/07/24 | 314 | 323 | 313 | 314 | 30,014,000 |
| 2003/07/23 | 302 | 309 | 300 | 307 | 11,110,000 |
| 2003/07/22 | 305 | 305 | 296 | 300 | 8,237,000 |
| 2003/07/18 | 295 | 302 | 295 | 299 | 9,128,000 |
| 2003/07/17 | 304 | 304 | 293 | 295 | 15,954,000 |
| 2003/07/16 | 315 | 316 | 308 | 311 | 10,539,000 |
| 2003/07/15 | 316 | 318 | 314 | 315 | 10,525,000 |
| 2003/07/14 | 312 | 313 | 310 | 310 | 6,867,000 |
| 2003/07/11 | 314 | 317 | 308 | 310 | 15,607,000 |
| 2003/07/10 | 321 | 330 | 318 | 322 | 13,072,000 |
| 2003/07/09 | 321 | 325 | 316 | 324 | 10,211,000 |
| 2003/07/08 | 330 | 332 | 318 | 319 | 15,978,000 |
| 2003/07/07 | 320 | 328 | 319 | 327 | 12,846,000 |
| 2003/07/04 | 313 | 318 | 312 | 317 | 11,118,000 |
| 2003/07/03 | 334 | 335 | 315 | 319 | 24,465,000 |
| 2003/07/02 | 315 | 328 | 314 | 324 | 32,401,000 |
| 2003/07/01 | 314 | 317 | 312 | 313 | 17,891,000 |
| 2003/06/30 | 310 | 315 | 308 | 311 | 24,115,000 |
| 2003/06/27 | 307 | 309 | 304 | 307 | 19,020,000 |
| 2003/06/26 | 301 | 303 | 296 | 303 | 17,758,000 |
| 2003/06/25 | 298 | 304 | 297 | 301 | 31,132,000 |
| 2003/06/24 | 301 | 304 | 294 | 294 | 26,654,000 |
| 2003/06/23 | 311 | 312 | 304 | 306 | 37,756,000 |
| 2003/06/20 | 284 | 305 | 283 | 301 | 100,846,000 |
| 2003/06/19 | 277 | 285 | 276 | 285 | 69,270,000 |
| 2003/06/18 | 272 | 273 | 267 | 268 | 19,657,000 |
| 2003/06/17 | 272 | 273 | 267 | 269 | 26,373,000 |
| 2003/06/16 | 262 | 265 | 261 | 264 | 5,907,000 |
| 2003/06/13 | 261 | 265 | 261 | 265 | 19,959,000 |
| 2003/06/12 | 272 | 273 | 263 | 266 | 17,289,000 |
| 2003/06/11 | 271 | 273 | 270 | 270 | 14,906,000 |
| 2003/06/10 | 267 | 269 | 265 | 269 | 12,624,000 |
| 2003/06/09 | 273 | 274 | 269 | 272 | 18,917,000 |
| 2003/06/06 | 268 | 271 | 268 | 268 | 21,310,000 |
| 2003/06/05 | 262 | 268 | 260 | 268 | 24,912,000 |
| 2003/06/04 | 265 | 265 | 258 | 260 | 14,150,000 |
| 2003/06/03 | 261 | 263 | 259 | 261 | 30,615,000 |
| 2003/06/02 | 258 | 259 | 253 | 254 | 14,037,000 |
| 2003/05/30 | 250 | 258 | 249 | 255 | 25,000,000 |
| 2003/05/29 | 249 | 250 | 246 | 250 | 21,354,000 |
| 2003/05/28 | 249 | 250 | 245 | 247 | 10,406,000 |
| 2003/05/27 | 246 | 248 | 245 | 246 | 7,162,000 |
| 2003/05/26 | 252 | 253 | 245 | 247 | 20,749,000 |
| 2003/05/23 | 252 | 255 | 248 | 250 | 13,358,000 |
| 2003/05/22 | 249 | 252 | 248 | 250 | 11,495,000 |
| 2003/05/21 | 250 | 252 | 248 | 249 | 11,811,000 |
| 2003/05/20 | 247 | 251 | 245 | 248 | 22,429,000 |
| 2003/05/19 | 252 | 253 | 246 | 248 | 20,224,000 |
| 2003/05/16 | 256 | 257 | 252 | 254 | 22,900,000 |
| 2003/05/15 | 262 | 264 | 253 | 256 | 39,973,000 |
| 2003/05/14 | 276 | 276 | 269 | 271 | 21,724,000 |
| 2003/05/13 | 273 | 278 | 272 | 276 | 14,031,000 |
| 2003/05/12 | 270 | 271 | 267 | 268 | 6,815,000 |
| 2003/05/09 | 270 | 270 | 266 | 268 | 10,821,000 |
| 2003/05/08 | 268 | 272 | 264 | 269 | 10,653,000 |
| 2003/05/07 | 273 | 274 | 270 | 272 | 9,234,000 |
| 2003/05/06 | 269 | 274 | 267 | 273 | 9,074,000 |
| 2003/05/02 | 265 | 265 | 260 | 262 | 6,175,000 |
| 2003/05/01 | 266 | 270 | 261 | 265 | 9,062,000 |
| 2003/04/30 | 256 | 265 | 253 | 265 | 10,611,000 |
| 2003/04/28 | 261 | 262 | 250 | 251 | 12,560,000 |
| 2003/04/25 | 265 | 266 | 261 | 264 | 7,803,000 |
| 2003/04/24 | 270 | 272 | 266 | 267 | 9,468,000 |
| 2003/04/23 | 271 | 276 | 270 | 272 | 16,145,000 |
| 2003/04/22 | 271 | 272 | 268 | 269 | 6,141,000 |
| 2003/04/21 | 270 | 273 | 267 | 273 | 8,385,000 |
| 2003/04/18 | 270 | 272 | 268 | 269 | 8,799,000 |
| 2003/04/17 | 271 | 272 | 267 | 269 | 8,290,000 |
| 2003/04/16 | 281 | 282 | 271 | 271 | 10,110,000 |
| 2003/04/15 | 271 | 277 | 270 | 276 | 9,161,000 |
| 2003/04/14 | 274 | 278 | 270 | 272 | 8,148,000 |
| 2003/04/11 | 287 | 287 | 278 | 279 | 9,931,000 |
| 2003/04/10 | 289 | 293 | 287 | 289 | 6,039,000 |
| 2003/04/09 | 290 | 291 | 285 | 289 | 4,932,000 |
| 2003/04/08 | 293 | 295 | 290 | 292 | 4,768,000 |
| 2003/04/07 | 288 | 296 | 287 | 295 | 7,533,000 |
| 2003/04/04 | 289 | 290 | 285 | 285 | 9,681,000 |
| 2003/04/03 | 293 | 294 | 286 | 289 | 7,797,000 |
| 2003/04/02 | 292 | 293 | 287 | 291 | 7,250,000 |
| 2003/04/01 | 285 | 290 | 285 | 289 | 7,234,000 |
| 2003/03/31 | 293 | 294 | 284 | 284 | 9,954,000 |
| 2003/03/28 | 303 | 304 | 295 | 296 | 8,658,000 |
| 2003/03/27 | 308 | 310 | 299 | 301 | 10,063,000 |
| 2003/03/26 | 307 | 312 | 306 | 312 | 4,867,000 |
| 2003/03/25 | 305 | 309 | 305 | 308 | 6,012,000 |
| 2003/03/24 | 314 | 316 | 309 | 313 | 10,267,000 |
| 2003/03/20 | 300 | 307 | 299 | 304 | 10,806,000 |
| 2003/03/19 | 298 | 300 | 294 | 299 | 6,428,000 |
| 2003/03/18 | 298 | 299 | 294 | 296 | 8,809,000 |
| 2003/03/17 | 299 | 300 | 292 | 293 | 4,704,000 |
| 2003/03/14 | 309 | 310 | 298 | 298 | 14,787,000 |
| 2003/03/13 | 306 | 306 | 300 | 301 | 8,191,000 |
| 2003/03/12 | 295 | 302 | 291 | 302 | 6,611,000 |
| 2003/03/11 | 298 | 301 | 292 | 292 | 9,275,000 |
| 2003/03/10 | 299 | 300 | 292 | 297 | 6,972,000 |
| 2003/03/07 | 303 | 306 | 295 | 297 | 11,286,000 |
| 2003/03/06 | 302 | 308 | 302 | 302 | 9,920,000 |
| 2003/03/05 | 300 | 305 | 298 | 300 | 9,439,000 |
| 2003/03/04 | 314 | 315 | 299 | 304 | 21,284,000 |
| 2003/03/03 | 319 | 328 | 315 | 316 | 12,051,000 |
| 2003/02/28 | 320 | 325 | 319 | 323 | 8,048,000 |
| 2003/02/27 | 320 | 321 | 313 | 318 | 7,252,000 |
| 2003/02/26 | 322 | 327 | 320 | 322 | 6,259,000 |
| 2003/02/25 | 316 | 323 | 315 | 323 | 7,583,000 |
| 2003/02/24 | 316 | 321 | 314 | 318 | 4,392,000 |
| 2003/02/21 | 322 | 323 | 313 | 315 | 4,258,000 |
| 2003/02/20 | 324 | 324 | 319 | 322 | 4,663,000 |
| 2003/02/19 | 328 | 328 | 320 | 325 | 6,483,000 |
| 2003/02/18 | 320 | 325 | 317 | 319 | 8,614,000 |
| 2003/02/17 | 319 | 330 | 319 | 324 | 17,064,000 |
| 2003/02/14 | 312 | 316 | 311 | 313 | 10,582,000 |
| 2003/02/13 | 308 | 310 | 303 | 305 | 3,998,000 |
| 2003/02/12 | 305 | 309 | 304 | 309 | 6,360,000 |
| 2003/02/10 | 298 | 303 | 297 | 303 | 4,316,000 |
| 2003/02/07 | 296 | 297 | 290 | 296 | 7,774,000 |
| 2003/02/06 | 305 | 306 | 296 | 299 | 5,612,000 |
| 2003/02/05 | 305 | 308 | 298 | 304 | 6,136,000 |
| 2003/02/04 | 301 | 307 | 300 | 305 | 8,911,000 |
| 2003/02/03 | 287 | 298 | 286 | 298 | 6,005,000 |
| 2003/01/31 | 287 | 289 | 283 | 288 | 7,121,000 |
| 2003/01/30 | 294 | 295 | 290 | 290 | 4,768,000 |
| 2003/01/29 | 303 | 305 | 294 | 294 | 6,709,000 |
| 2003/01/28 | 301 | 302 | 298 | 298 | 4,825,000 |
| 2003/01/27 | 300 | 306 | 300 | 306 | 5,027,000 |
| 2003/01/24 | 311 | 313 | 306 | 309 | 7,030,000 |
| 2003/01/23 | 311 | 315 | 306 | 315 | 6,413,000 |
| 2003/01/22 | 318 | 321 | 314 | 316 | 6,033,000 |
| 2003/01/21 | 313 | 319 | 312 | 317 | 4,117,000 |
| 2003/01/20 | 316 | 318 | 310 | 316 | 7,903,000 |
| 2003/01/17 | 313 | 319 | 311 | 315 | 12,336,000 |
| 2003/01/16 | 305 | 310 | 304 | 310 | 10,506,000 |
| 2003/01/15 | 295 | 305 | 295 | 305 | 9,234,000 |
| 2003/01/14 | 292 | 295 | 290 | 294 | 3,892,000 |
| 2003/01/10 | 288 | 294 | 286 | 293 | 6,524,000 |
| 2003/01/09 | 285 | 290 | 284 | 288 | 6,345,000 |
| 2003/01/08 | 297 | 298 | 288 | 290 | 8,863,000 |
| 2003/01/07 | 298 | 300 | 296 | 300 | 9,662,000 |
| 2003/01/06 | 295 | 296 | 292 | 295 | 3,145,000 |