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 |
|---|---|---|---|---|---|
| 2005/12/30 | 520 | 523 | 517 | 520 | 10,921,000 |
| 2005/12/29 | 528 | 529 | 518 | 523 | 22,712,000 |
| 2005/12/28 | 526 | 529 | 522 | 527 | 19,642,000 |
| 2005/12/27 | 539 | 539 | 529 | 530 | 18,114,000 |
| 2005/12/26 | 539 | 544 | 539 | 542 | 10,686,000 |
| 2005/12/22 | 543 | 545 | 532 | 537 | 24,510,000 |
| 2005/12/21 | 541 | 543 | 534 | 536 | 30,805,000 |
| 2005/12/20 | 536 | 536 | 523 | 531 | 31,245,000 |
| 2005/12/19 | 548 | 551 | 535 | 538 | 34,186,000 |
| 2005/12/16 | 536 | 552 | 534 | 541 | 27,245,000 |
| 2005/12/15 | 544 | 557 | 532 | 541 | 36,889,000 |
| 2005/12/14 | 576 | 584 | 552 | 560 | 61,579,000 |
| 2005/12/13 | 556 | 566 | 545 | 566 | 66,408,000 |
| 2005/12/12 | 536 | 564 | 534 | 563 | 69,058,000 |
| 2005/12/09 | 510 | 528 | 510 | 527 | 36,031,000 |
| 2005/12/08 | 528 | 532 | 508 | 516 | 27,961,000 |
| 2005/12/07 | 526 | 530 | 523 | 525 | 36,696,000 |
| 2005/12/06 | 532 | 533 | 521 | 524 | 24,568,000 |
| 2005/12/05 | 533 | 538 | 525 | 531 | 33,995,000 |
| 2005/12/02 | 540 | 540 | 523 | 528 | 46,780,000 |
| 2005/12/01 | 527 | 536 | 516 | 532 | 119,804,000 |
| 2005/11/30 | 486 | 517 | 485 | 505 | 94,240,000 |
| 2005/11/29 | 464 | 483 | 463 | 482 | 29,219,000 |
| 2005/11/28 | 470 | 470 | 460 | 465 | 12,639,000 |
| 2005/11/25 | 456 | 469 | 450 | 469 | 20,949,000 |
| 2005/11/24 | 467 | 470 | 460 | 460 | 14,041,000 |
| 2005/11/22 | 460 | 467 | 458 | 465 | 27,660,000 |
| 2005/11/21 | 466 | 468 | 459 | 462 | 17,187,000 |
| 2005/11/18 | 470 | 470 | 455 | 460 | 31,719,000 |
| 2005/11/17 | 464 | 475 | 456 | 465 | 58,698,000 |
| 2005/11/16 | 431 | 454 | 427 | 449 | 28,540,000 |
| 2005/11/15 | 432 | 440 | 431 | 435 | 24,058,000 |
| 2005/11/14 | 446 | 448 | 433 | 435 | 21,864,000 |
| 2005/11/11 | 444 | 456 | 444 | 448 | 23,327,000 |
| 2005/11/10 | 459 | 462 | 440 | 447 | 31,911,000 |
| 2005/11/09 | 458 | 470 | 457 | 464 | 54,201,000 |
| 2005/11/08 | 456 | 459 | 452 | 456 | 22,361,000 |
| 2005/11/07 | 463 | 464 | 457 | 460 | 19,342,000 |
| 2005/11/04 | 461 | 463 | 456 | 463 | 31,195,000 |
| 2005/11/02 | 447 | 456 | 446 | 455 | 33,962,000 |
| 2005/11/01 | 440 | 452 | 439 | 451 | 27,433,000 |
| 2005/10/31 | 434 | 444 | 431 | 438 | 45,527,000 |
| 2005/10/28 | 418 | 432 | 416 | 429 | 50,249,000 |
| 2005/10/27 | 418 | 421 | 415 | 419 | 32,045,000 |
| 2005/10/26 | 402 | 414 | 402 | 414 | 42,113,000 |
| 2005/10/25 | 398 | 403 | 396 | 398 | 27,777,000 |
| 2005/10/24 | 396 | 397 | 390 | 391 | 12,158,000 |
| 2005/10/21 | 395 | 399 | 387 | 398 | 28,028,000 |
| 2005/10/20 | 391 | 401 | 391 | 400 | 38,142,000 |
| 2005/10/19 | 397 | 397 | 384 | 387 | 33,035,000 |
| 2005/10/18 | 385 | 401 | 382 | 400 | 26,610,000 |
| 2005/10/17 | 396 | 398 | 382 | 383 | 14,879,000 |
| 2005/10/14 | 400 | 400 | 392 | 392 | 10,538,000 |
| 2005/10/13 | 401 | 402 | 392 | 399 | 17,274,000 |
| 2005/10/12 | 400 | 416 | 399 | 401 | 73,855,000 |
| 2005/10/11 | 383 | 405 | 380 | 402 | 43,119,000 |
| 2005/10/07 | 370 | 392 | 370 | 386 | 31,754,000 |
| 2005/10/06 | 373 | 380 | 368 | 370 | 19,429,000 |
| 2005/10/05 | 390 | 393 | 380 | 381 | 27,862,000 |
| 2005/10/04 | 401 | 403 | 392 | 394 | 20,199,000 |
| 2005/10/03 | 402 | 407 | 384 | 405 | 37,887,000 |
| 2005/09/30 | 424 | 424 | 400 | 402 | 37,923,000 |
| 2005/09/29 | 434 | 442 | 421 | 429 | 70,952,000 |
| 2005/09/28 | 379 | 414 | 377 | 414 | 75,626,000 |
| 2005/09/27 | 386 | 390 | 379 | 380 | 27,895,000 |
| 2005/09/26 | 375 | 382 | 374 | 382 | 31,858,000 |
| 2005/09/22 | 371 | 376 | 365 | 374 | 42,748,000 |
| 2005/09/21 | 377 | 397 | 374 | 381 | 147,932,992 |
| 2005/09/20 | 358 | 374 | 356 | 372 | 36,956,000 |
| 2005/09/16 | 351 | 356 | 351 | 354 | 29,058,000 |
| 2005/09/15 | 344 | 351 | 342 | 350 | 52,871,000 |
| 2005/09/14 | 328 | 346 | 327 | 344 | 70,869,000 |
| 2005/09/13 | 323 | 328 | 322 | 328 | 13,285,000 |
| 2005/09/12 | 327 | 327 | 321 | 322 | 11,171,000 |
| 2005/09/09 | 317 | 320 | 316 | 319 | 21,901,000 |
| 2005/09/08 | 324 | 325 | 318 | 320 | 11,680,000 |
| 2005/09/07 | 324 | 327 | 323 | 325 | 18,587,000 |
| 2005/09/06 | 324 | 327 | 320 | 322 | 19,338,000 |
| 2005/09/05 | 323 | 324 | 320 | 324 | 13,914,000 |
| 2005/09/02 | 316 | 323 | 316 | 323 | 26,252,000 |
| 2005/09/01 | 314 | 315 | 313 | 315 | 10,802,000 |
| 2005/08/31 | 312 | 316 | 311 | 311 | 8,271,000 |
| 2005/08/30 | 312 | 313 | 311 | 313 | 11,555,000 |
| 2005/08/29 | 315 | 315 | 308 | 308 | 13,296,000 |
| 2005/08/26 | 315 | 319 | 315 | 315 | 24,987,000 |
| 2005/08/25 | 311 | 314 | 310 | 314 | 8,099,000 |
| 2005/08/24 | 311 | 314 | 310 | 312 | 13,674,000 |
| 2005/08/23 | 315 | 316 | 311 | 313 | 14,757,000 |
| 2005/08/22 | 310 | 315 | 310 | 314 | 24,509,000 |
| 2005/08/19 | 307 | 310 | 305 | 308 | 12,667,000 |
| 2005/08/18 | 307 | 310 | 306 | 307 | 14,003,000 |
| 2005/08/17 | 307 | 308 | 304 | 305 | 27,377,000 |
| 2005/08/16 | 304 | 310 | 303 | 308 | 37,969,000 |
| 2005/08/15 | 298 | 303 | 297 | 302 | 23,540,000 |
| 2005/08/12 | 295 | 298 | 294 | 297 | 26,438,000 |
| 2005/08/11 | 291 | 297 | 291 | 294 | 36,327,000 |
| 2005/08/10 | 285 | 290 | 284 | 289 | 21,266,000 |
| 2005/08/09 | 282 | 284 | 281 | 283 | 14,460,000 |
| 2005/08/08 | 279 | 282 | 278 | 281 | 11,617,000 |
| 2005/08/05 | 282 | 283 | 278 | 280 | 14,463,000 |
| 2005/08/04 | 284 | 286 | 282 | 283 | 11,674,000 |
| 2005/08/03 | 282 | 286 | 281 | 285 | 11,084,000 |
| 2005/08/02 | 283 | 284 | 280 | 280 | 9,382,000 |
| 2005/08/01 | 283 | 284 | 282 | 282 | 9,135,000 |
| 2005/07/29 | 281 | 283 | 280 | 282 | 8,282,000 |
| 2005/07/28 | 283 | 283 | 280 | 280 | 14,683,000 |
| 2005/07/27 | 283 | 286 | 283 | 283 | 6,979,000 |
| 2005/07/26 | 287 | 288 | 283 | 284 | 7,243,000 |
| 2005/07/25 | 287 | 289 | 287 | 288 | 4,777,000 |
| 2005/07/22 | 288 | 289 | 285 | 287 | 8,025,000 |
| 2005/07/21 | 290 | 292 | 288 | 290 | 11,526,000 |
| 2005/07/20 | 288 | 289 | 286 | 287 | 6,564,000 |
| 2005/07/19 | 288 | 289 | 287 | 287 | 4,632,000 |
| 2005/07/15 | 288 | 289 | 288 | 289 | 3,660,000 |
| 2005/07/14 | 288 | 289 | 288 | 288 | 6,903,000 |
| 2005/07/13 | 290 | 291 | 288 | 289 | 8,698,000 |
| 2005/07/12 | 289 | 291 | 288 | 289 | 8,144,000 |
| 2005/07/11 | 291 | 292 | 288 | 289 | 9,350,000 |
| 2005/07/08 | 291 | 292 | 287 | 287 | 7,857,000 |
| 2005/07/07 | 292 | 294 | 291 | 292 | 7,068,000 |
| 2005/07/06 | 291 | 293 | 291 | 293 | 9,439,000 |
| 2005/07/05 | 291 | 293 | 290 | 292 | 6,396,000 |
| 2005/07/04 | 290 | 291 | 289 | 291 | 4,355,000 |
| 2005/07/01 | 288 | 290 | 287 | 289 | 5,984,000 |
| 2005/06/30 | 291 | 291 | 288 | 290 | 7,633,000 |
| 2005/06/29 | 290 | 291 | 289 | 291 | 11,608,000 |
| 2005/06/28 | 286 | 290 | 286 | 289 | 14,685,000 |
| 2005/06/27 | 284 | 288 | 283 | 286 | 16,814,000 |
| 2005/06/24 | 279 | 284 | 279 | 284 | 9,394,000 |
| 2005/06/23 | 281 | 282 | 279 | 279 | 4,447,000 |
| 2005/06/22 | 280 | 283 | 278 | 282 | 7,698,000 |
| 2005/06/21 | 281 | 281 | 279 | 280 | 3,502,000 |
| 2005/06/20 | 280 | 281 | 279 | 281 | 6,229,000 |
| 2005/06/17 | 279 | 282 | 278 | 282 | 10,436,000 |
| 2005/06/16 | 278 | 280 | 278 | 278 | 5,014,000 |
| 2005/06/15 | 278 | 280 | 278 | 279 | 2,959,000 |
| 2005/06/14 | 279 | 280 | 277 | 278 | 3,999,000 |
| 2005/06/13 | 280 | 282 | 279 | 279 | 7,383,000 |
| 2005/06/10 | 278 | 281 | 278 | 280 | 11,549,000 |
| 2005/06/09 | 279 | 280 | 276 | 278 | 8,759,000 |
| 2005/06/08 | 278 | 280 | 277 | 278 | 5,217,000 |
| 2005/06/07 | 279 | 280 | 278 | 279 | 2,625,000 |
| 2005/06/06 | 278 | 279 | 276 | 279 | 5,137,000 |
| 2005/06/03 | 280 | 281 | 276 | 278 | 9,559,000 |
| 2005/06/02 | 280 | 283 | 279 | 280 | 7,831,000 |
| 2005/06/01 | 280 | 281 | 277 | 279 | 7,919,000 |
| 2005/05/31 | 276 | 280 | 275 | 280 | 11,445,000 |
| 2005/05/30 | 274 | 277 | 274 | 274 | 5,470,000 |
| 2005/05/27 | 269 | 274 | 269 | 274 | 7,367,000 |
| 2005/05/26 | 270 | 272 | 269 | 269 | 7,310,000 |
| 2005/05/25 | 273 | 274 | 269 | 270 | 10,849,000 |
| 2005/05/24 | 277 | 278 | 275 | 275 | 4,514,000 |
| 2005/05/23 | 278 | 278 | 275 | 278 | 5,165,000 |
| 2005/05/20 | 278 | 279 | 276 | 277 | 5,507,000 |
| 2005/05/19 | 274 | 278 | 273 | 277 | 6,391,000 |
| 2005/05/18 | 273 | 274 | 271 | 272 | 10,451,000 |
| 2005/05/17 | 278 | 278 | 272 | 273 | 10,015,000 |
| 2005/05/16 | 277 | 280 | 276 | 276 | 5,475,000 |
| 2005/05/13 | 277 | 279 | 276 | 278 | 9,210,000 |
| 2005/05/12 | 278 | 280 | 276 | 276 | 8,232,000 |
| 2005/05/11 | 276 | 278 | 275 | 278 | 6,054,000 |
| 2005/05/10 | 277 | 278 | 276 | 277 | 4,702,000 |
| 2005/05/09 | 280 | 280 | 276 | 278 | 9,308,000 |
| 2005/05/06 | 278 | 281 | 278 | 280 | 7,603,000 |
| 2005/05/02 | 280 | 280 | 274 | 277 | 11,201,000 |
| 2005/04/28 | 274 | 281 | 273 | 279 | 22,801,000 |
| 2005/04/27 | 272 | 274 | 272 | 273 | 7,681,000 |
| 2005/04/26 | 274 | 274 | 272 | 272 | 4,426,000 |
| 2005/04/25 | 274 | 275 | 272 | 273 | 7,505,000 |
| 2005/04/22 | 277 | 278 | 274 | 274 | 6,633,000 |
| 2005/04/21 | 275 | 276 | 271 | 276 | 14,399,000 |
| 2005/04/20 | 278 | 279 | 275 | 277 | 16,079,000 |
| 2005/04/19 | 278 | 279 | 275 | 276 | 21,466,000 |
| 2005/04/18 | 278 | 278 | 275 | 276 | 21,928,000 |
| 2005/04/15 | 281 | 282 | 278 | 279 | 8,203,000 |
| 2005/04/14 | 284 | 284 | 281 | 282 | 11,402,000 |
| 2005/04/13 | 285 | 286 | 283 | 285 | 9,626,000 |
| 2005/04/12 | 286 | 287 | 283 | 284 | 8,215,000 |
| 2005/04/11 | 287 | 288 | 285 | 287 | 7,303,000 |
| 2005/04/08 | 292 | 294 | 288 | 290 | 9,832,000 |
| 2005/04/07 | 287 | 293 | 286 | 292 | 23,510,000 |
| 2005/04/06 | 286 | 288 | 284 | 285 | 8,220,000 |
| 2005/04/05 | 284 | 287 | 284 | 286 | 7,275,000 |
| 2005/04/04 | 285 | 285 | 283 | 283 | 2,882,000 |
| 2005/04/01 | 283 | 286 | 282 | 285 | 4,518,000 |
| 2005/03/31 | 283 | 285 | 283 | 285 | 7,055,000 |
| 2005/03/30 | 284 | 286 | 280 | 282 | 11,070,000 |
| 2005/03/29 | 291 | 291 | 285 | 286 | 6,133,000 |
| 2005/03/28 | 286 | 292 | 286 | 291 | 5,622,000 |
| 2005/03/25 | 290 | 292 | 289 | 291 | 6,446,000 |
| 2005/03/24 | 291 | 292 | 290 | 290 | 6,791,000 |
| 2005/03/23 | 294 | 295 | 290 | 292 | 10,208,000 |
| 2005/03/22 | 295 | 296 | 294 | 295 | 8,581,000 |
| 2005/03/18 | 295 | 296 | 293 | 295 | 9,565,000 |
| 2005/03/17 | 294 | 297 | 293 | 296 | 9,546,000 |
| 2005/03/16 | 293 | 295 | 292 | 295 | 8,559,000 |
| 2005/03/15 | 293 | 296 | 292 | 294 | 11,929,000 |
| 2005/03/14 | 294 | 295 | 292 | 292 | 7,949,000 |
| 2005/03/11 | 296 | 296 | 293 | 293 | 17,981,000 |
| 2005/03/10 | 296 | 298 | 294 | 295 | 16,291,000 |
| 2005/03/09 | 290 | 298 | 290 | 297 | 27,854,000 |
| 2005/03/08 | 290 | 291 | 288 | 289 | 15,782,000 |
| 2005/03/07 | 288 | 290 | 287 | 289 | 15,339,000 |
| 2005/03/04 | 286 | 287 | 284 | 286 | 10,262,000 |
| 2005/03/03 | 284 | 286 | 283 | 285 | 13,917,000 |
| 2005/03/02 | 284 | 285 | 283 | 283 | 10,029,000 |
| 2005/03/01 | 283 | 283 | 281 | 283 | 9,479,000 |
| 2005/02/28 | 283 | 285 | 281 | 282 | 17,710,000 |
| 2005/02/25 | 277 | 279 | 277 | 279 | 8,920,000 |
| 2005/02/24 | 277 | 278 | 275 | 277 | 10,806,000 |
| 2005/02/23 | 277 | 279 | 275 | 278 | 21,300,000 |
| 2005/02/22 | 279 | 280 | 276 | 278 | 15,085,000 |
| 2005/02/21 | 278 | 280 | 277 | 280 | 14,606,000 |
| 2005/02/18 | 277 | 278 | 276 | 277 | 15,443,000 |
| 2005/02/17 | 278 | 279 | 277 | 277 | 13,805,000 |
| 2005/02/16 | 280 | 282 | 279 | 279 | 13,642,000 |
| 2005/02/15 | 281 | 282 | 280 | 281 | 9,368,000 |
| 2005/02/14 | 283 | 283 | 280 | 281 | 15,399,000 |
| 2005/02/10 | 284 | 285 | 281 | 283 | 16,542,000 |
| 2005/02/09 | 287 | 287 | 284 | 284 | 16,626,000 |
| 2005/02/08 | 283 | 286 | 282 | 285 | 16,433,000 |
| 2005/02/07 | 281 | 283 | 280 | 283 | 9,066,000 |
| 2005/02/04 | 282 | 283 | 279 | 281 | 14,331,000 |
| 2005/02/03 | 281 | 283 | 279 | 282 | 20,448,000 |
| 2005/02/02 | 281 | 284 | 279 | 281 | 19,641,000 |
| 2005/02/01 | 281 | 282 | 279 | 281 | 10,191,000 |
| 2005/01/31 | 281 | 282 | 278 | 281 | 17,449,000 |
| 2005/01/28 | 278 | 282 | 275 | 281 | 43,136,000 |
| 2005/01/27 | 286 | 286 | 281 | 282 | 27,005,000 |
| 2005/01/26 | 292 | 293 | 287 | 289 | 21,930,000 |
| 2005/01/25 | 295 | 297 | 292 | 294 | 13,814,000 |
| 2005/01/24 | 295 | 299 | 295 | 297 | 8,191,000 |
| 2005/01/21 | 297 | 298 | 295 | 296 | 7,228,000 |
| 2005/01/20 | 296 | 297 | 294 | 295 | 9,786,000 |
| 2005/01/19 | 303 | 304 | 298 | 299 | 10,716,000 |
| 2005/01/18 | 305 | 306 | 301 | 303 | 5,017,000 |
| 2005/01/17 | 304 | 306 | 302 | 305 | 9,198,000 |
| 2005/01/14 | 299 | 304 | 297 | 303 | 8,784,000 |
| 2005/01/13 | 300 | 301 | 297 | 299 | 9,457,000 |
| 2005/01/12 | 300 | 302 | 298 | 299 | 6,582,000 |
| 2005/01/11 | 302 | 303 | 298 | 301 | 11,181,000 |
| 2005/01/07 | 303 | 303 | 300 | 302 | 11,812,000 |
| 2005/01/06 | 296 | 303 | 296 | 301 | 17,697,000 |
| 2005/01/05 | 296 | 300 | 296 | 297 | 14,169,000 |
| 2005/01/04 | 291 | 297 | 291 | 296 | 10,344,000 |