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 |
|---|---|---|---|---|---|
| 2006/12/29 | 531 | 541 | 531 | 541 | 21,519,000 |
| 2006/12/28 | 534 | 534 | 523 | 526 | 14,656,000 |
| 2006/12/27 | 533 | 536 | 530 | 530 | 14,256,000 |
| 2006/12/26 | 529 | 530 | 521 | 529 | 15,227,000 |
| 2006/12/25 | 530 | 539 | 524 | 528 | 33,800,000 |
| 2006/12/22 | 531 | 531 | 523 | 531 | 16,299,000 |
| 2006/12/21 | 526 | 536 | 524 | 531 | 42,785,000 |
| 2006/12/20 | 515 | 528 | 513 | 526 | 33,362,000 |
| 2006/12/19 | 517 | 519 | 511 | 512 | 21,288,000 |
| 2006/12/18 | 518 | 518 | 513 | 516 | 8,812,000 |
| 2006/12/15 | 508 | 519 | 507 | 514 | 24,345,000 |
| 2006/12/14 | 507 | 510 | 502 | 510 | 17,611,000 |
| 2006/12/13 | 503 | 510 | 502 | 506 | 25,755,000 |
| 2006/12/12 | 522 | 523 | 507 | 511 | 39,618,000 |
| 2006/12/11 | 499 | 514 | 496 | 513 | 37,911,000 |
| 2006/12/08 | 495 | 502 | 494 | 498 | 23,153,000 |
| 2006/12/07 | 502 | 502 | 496 | 497 | 16,118,000 |
| 2006/12/06 | 498 | 501 | 495 | 499 | 17,598,000 |
| 2006/12/05 | 506 | 507 | 497 | 498 | 19,219,000 |
| 2006/12/04 | 508 | 508 | 501 | 506 | 11,545,000 |
| 2006/12/01 | 502 | 512 | 499 | 510 | 21,316,000 |
| 2006/11/30 | 503 | 507 | 500 | 503 | 13,391,000 |
| 2006/11/29 | 497 | 504 | 496 | 500 | 14,384,000 |
| 2006/11/28 | 488 | 494 | 482 | 491 | 17,635,000 |
| 2006/11/27 | 487 | 496 | 487 | 493 | 14,768,000 |
| 2006/11/24 | 491 | 495 | 488 | 492 | 9,047,000 |
| 2006/11/22 | 489 | 499 | 489 | 496 | 15,512,000 |
| 2006/11/21 | 489 | 494 | 487 | 488 | 14,634,000 |
| 2006/11/20 | 501 | 501 | 488 | 490 | 16,543,000 |
| 2006/11/17 | 500 | 502 | 494 | 500 | 10,082,000 |
| 2006/11/16 | 504 | 510 | 500 | 500 | 11,199,000 |
| 2006/11/15 | 503 | 504 | 495 | 504 | 12,305,000 |
| 2006/11/14 | 503 | 508 | 502 | 502 | 14,341,000 |
| 2006/11/13 | 499 | 500 | 492 | 497 | 10,996,000 |
| 2006/11/10 | 502 | 507 | 500 | 501 | 14,337,000 |
| 2006/11/09 | 511 | 513 | 502 | 506 | 15,872,000 |
| 2006/11/08 | 518 | 519 | 507 | 513 | 11,859,000 |
| 2006/11/07 | 523 | 526 | 514 | 515 | 13,414,000 |
| 2006/11/06 | 510 | 519 | 506 | 518 | 21,531,000 |
| 2006/11/02 | 511 | 520 | 511 | 519 | 16,264,000 |
| 2006/11/01 | 522 | 522 | 512 | 520 | 20,099,000 |
| 2006/10/31 | 525 | 531 | 521 | 522 | 18,911,000 |
| 2006/10/30 | 536 | 538 | 523 | 527 | 22,534,000 |
| 2006/10/27 | 550 | 551 | 544 | 545 | 14,217,000 |
| 2006/10/26 | 542 | 548 | 540 | 548 | 12,704,000 |
| 2006/10/25 | 543 | 546 | 538 | 541 | 14,091,000 |
| 2006/10/24 | 545 | 547 | 542 | 543 | 12,623,000 |
| 2006/10/23 | 539 | 545 | 536 | 543 | 15,044,000 |
| 2006/10/20 | 532 | 540 | 531 | 537 | 22,347,000 |
| 2006/10/19 | 531 | 535 | 528 | 530 | 24,847,000 |
| 2006/10/18 | 522 | 526 | 518 | 524 | 15,568,000 |
| 2006/10/17 | 527 | 530 | 524 | 527 | 11,789,000 |
| 2006/10/16 | 527 | 530 | 525 | 527 | 13,028,000 |
| 2006/10/13 | 524 | 527 | 523 | 523 | 20,155,000 |
| 2006/10/12 | 519 | 525 | 516 | 520 | 21,277,000 |
| 2006/10/11 | 519 | 523 | 516 | 518 | 23,135,000 |
| 2006/10/10 | 512 | 523 | 512 | 515 | 27,565,000 |
| 2006/10/06 | 513 | 513 | 506 | 510 | 13,904,000 |
| 2006/10/05 | 506 | 514 | 504 | 514 | 21,857,000 |
| 2006/10/04 | 502 | 506 | 495 | 498 | 20,600,000 |
| 2006/10/03 | 500 | 505 | 493 | 500 | 23,122,000 |
| 2006/10/02 | 494 | 501 | 492 | 499 | 21,443,000 |
| 2006/09/29 | 496 | 498 | 485 | 489 | 11,326,000 |
| 2006/09/28 | 484 | 499 | 481 | 490 | 19,813,000 |
| 2006/09/27 | 474 | 485 | 471 | 485 | 13,282,000 |
| 2006/09/26 | 471 | 476 | 463 | 464 | 9,062,000 |
| 2006/09/25 | 477 | 477 | 464 | 472 | 13,467,000 |
| 2006/09/22 | 475 | 482 | 471 | 477 | 12,583,000 |
| 2006/09/21 | 482 | 484 | 473 | 480 | 14,011,000 |
| 2006/09/20 | 486 | 487 | 476 | 481 | 19,987,000 |
| 2006/09/19 | 495 | 502 | 491 | 492 | 10,980,000 |
| 2006/09/15 | 494 | 495 | 485 | 492 | 7,617,000 |
| 2006/09/14 | 491 | 498 | 488 | 494 | 13,170,000 |
| 2006/09/13 | 496 | 498 | 491 | 491 | 15,984,000 |
| 2006/09/12 | 499 | 500 | 488 | 490 | 21,157,000 |
| 2006/09/11 | 512 | 512 | 500 | 501 | 13,103,000 |
| 2006/09/08 | 505 | 520 | 504 | 513 | 22,669,000 |
| 2006/09/07 | 516 | 517 | 508 | 509 | 26,554,000 |
| 2006/09/06 | 526 | 530 | 521 | 521 | 29,752,000 |
| 2006/09/05 | 510 | 521 | 508 | 518 | 22,960,000 |
| 2006/09/04 | 507 | 514 | 507 | 509 | 26,825,000 |
| 2006/09/01 | 490 | 503 | 489 | 501 | 25,675,000 |
| 2006/08/31 | 486 | 494 | 485 | 492 | 13,546,000 |
| 2006/08/30 | 489 | 490 | 482 | 485 | 11,005,000 |
| 2006/08/29 | 493 | 494 | 485 | 487 | 12,412,000 |
| 2006/08/28 | 494 | 496 | 488 | 489 | 7,498,000 |
| 2006/08/25 | 494 | 499 | 491 | 494 | 8,648,000 |
| 2006/08/24 | 499 | 501 | 495 | 495 | 7,785,000 |
| 2006/08/23 | 500 | 504 | 497 | 499 | 8,952,000 |
| 2006/08/22 | 495 | 503 | 495 | 502 | 10,308,000 |
| 2006/08/21 | 503 | 505 | 491 | 494 | 9,798,000 |
| 2006/08/18 | 501 | 504 | 494 | 502 | 12,229,000 |
| 2006/08/17 | 498 | 506 | 497 | 500 | 29,766,000 |
| 2006/08/16 | 487 | 491 | 483 | 491 | 15,721,000 |
| 2006/08/15 | 480 | 486 | 479 | 481 | 12,408,000 |
| 2006/08/14 | 472 | 481 | 472 | 480 | 7,489,000 |
| 2006/08/11 | 472 | 480 | 470 | 474 | 13,236,000 |
| 2006/08/10 | 467 | 473 | 466 | 471 | 8,796,000 |
| 2006/08/09 | 468 | 472 | 461 | 472 | 13,995,000 |
| 2006/08/08 | 468 | 469 | 463 | 469 | 9,311,000 |
| 2006/08/07 | 473 | 474 | 462 | 464 | 11,388,000 |
| 2006/08/04 | 474 | 476 | 467 | 471 | 12,743,000 |
| 2006/08/03 | 476 | 478 | 468 | 471 | 9,838,000 |
| 2006/08/02 | 467 | 475 | 465 | 475 | 6,731,000 |
| 2006/08/01 | 472 | 475 | 466 | 472 | 9,296,000 |
| 2006/07/31 | 472 | 478 | 469 | 469 | 10,356,000 |
| 2006/07/28 | 457 | 470 | 455 | 469 | 15,131,000 |
| 2006/07/27 | 450 | 459 | 447 | 453 | 12,630,000 |
| 2006/07/26 | 460 | 461 | 447 | 448 | 9,981,000 |
| 2006/07/25 | 460 | 462 | 457 | 459 | 7,090,000 |
| 2006/07/24 | 448 | 455 | 441 | 453 | 15,560,000 |
| 2006/07/21 | 465 | 468 | 459 | 463 | 9,797,000 |
| 2006/07/20 | 460 | 472 | 459 | 470 | 13,139,000 |
| 2006/07/19 | 450 | 455 | 448 | 449 | 13,258,000 |
| 2006/07/18 | 461 | 462 | 448 | 448 | 11,311,000 |
| 2006/07/14 | 477 | 477 | 466 | 466 | 10,238,000 |
| 2006/07/13 | 476 | 483 | 474 | 481 | 13,703,000 |
| 2006/07/12 | 485 | 491 | 478 | 481 | 15,118,000 |
| 2006/07/11 | 488 | 488 | 481 | 484 | 11,836,000 |
| 2006/07/10 | 475 | 493 | 473 | 493 | 11,182,000 |
| 2006/07/07 | 487 | 491 | 481 | 484 | 8,833,000 |
| 2006/07/06 | 494 | 494 | 482 | 485 | 21,277,000 |
| 2006/07/05 | 505 | 508 | 493 | 496 | 29,819,000 |
| 2006/07/04 | 498 | 499 | 493 | 494 | 6,787,000 |
| 2006/07/03 | 492 | 494 | 489 | 493 | 10,234,000 |
| 2006/06/30 | 492 | 494 | 486 | 494 | 18,358,000 |
| 2006/06/29 | 469 | 479 | 467 | 477 | 18,742,000 |
| 2006/06/28 | 467 | 468 | 462 | 463 | 9,857,000 |
| 2006/06/27 | 474 | 477 | 469 | 472 | 14,185,000 |
| 2006/06/26 | 469 | 478 | 466 | 474 | 18,753,000 |
| 2006/06/23 | 464 | 468 | 457 | 466 | 24,466,000 |
| 2006/06/22 | 462 | 475 | 461 | 473 | 23,986,000 |
| 2006/06/21 | 466 | 471 | 452 | 457 | 18,313,000 |
| 2006/06/20 | 475 | 484 | 464 | 465 | 18,324,000 |
| 2006/06/19 | 484 | 485 | 475 | 480 | 9,649,000 |
| 2006/06/16 | 485 | 487 | 476 | 486 | 14,807,000 |
| 2006/06/15 | 458 | 469 | 458 | 468 | 17,882,000 |
| 2006/06/14 | 446 | 462 | 441 | 453 | 23,155,000 |
| 2006/06/13 | 461 | 464 | 455 | 456 | 12,399,000 |
| 2006/06/12 | 456 | 470 | 454 | 466 | 19,427,000 |
| 2006/06/09 | 460 | 471 | 453 | 465 | 36,894,000 |
| 2006/06/08 | 470 | 473 | 454 | 460 | 29,299,000 |
| 2006/06/07 | 493 | 497 | 480 | 480 | 17,594,000 |
| 2006/06/06 | 495 | 500 | 495 | 496 | 12,392,000 |
| 2006/06/05 | 498 | 504 | 495 | 502 | 8,164,000 |
| 2006/06/02 | 496 | 502 | 487 | 502 | 18,585,000 |
| 2006/06/01 | 500 | 501 | 489 | 492 | 11,927,000 |
| 2006/05/31 | 495 | 497 | 492 | 496 | 17,925,000 |
| 2006/05/30 | 512 | 514 | 506 | 507 | 8,292,000 |
| 2006/05/29 | 516 | 519 | 509 | 512 | 10,933,000 |
| 2006/05/26 | 511 | 521 | 509 | 516 | 11,858,000 |
| 2006/05/25 | 505 | 507 | 495 | 499 | 16,106,000 |
| 2006/05/24 | 499 | 510 | 493 | 509 | 16,203,000 |
| 2006/05/23 | 498 | 502 | 489 | 489 | 20,544,000 |
| 2006/05/22 | 522 | 523 | 507 | 509 | 12,687,000 |
| 2006/05/19 | 519 | 524 | 507 | 521 | 24,176,000 |
| 2006/05/18 | 520 | 525 | 513 | 523 | 19,565,000 |
| 2006/05/17 | 519 | 538 | 519 | 533 | 22,728,000 |
| 2006/05/16 | 537 | 538 | 510 | 512 | 21,115,000 |
| 2006/05/15 | 535 | 540 | 532 | 535 | 18,108,000 |
| 2006/05/12 | 547 | 548 | 539 | 545 | 22,020,000 |
| 2006/05/11 | 563 | 570 | 552 | 555 | 15,173,000 |
| 2006/05/10 | 564 | 576 | 560 | 562 | 23,915,000 |
| 2006/05/09 | 562 | 568 | 560 | 564 | 14,964,000 |
| 2006/05/08 | 572 | 575 | 560 | 561 | 28,753,000 |
| 2006/05/02 | 547 | 556 | 545 | 556 | 12,936,000 |
| 2006/05/01 | 565 | 565 | 548 | 549 | 23,559,000 |
| 2006/04/28 | 565 | 567 | 548 | 564 | 19,257,000 |
| 2006/04/27 | 566 | 571 | 562 | 564 | 15,094,000 |
| 2006/04/26 | 553 | 563 | 552 | 559 | 13,579,000 |
| 2006/04/25 | 559 | 560 | 544 | 553 | 22,680,000 |
| 2006/04/24 | 575 | 576 | 556 | 558 | 16,150,000 |
| 2006/04/21 | 577 | 583 | 569 | 578 | 14,226,000 |
| 2006/04/20 | 571 | 579 | 571 | 577 | 16,795,000 |
| 2006/04/19 | 579 | 580 | 569 | 569 | 14,420,000 |
| 2006/04/18 | 562 | 571 | 560 | 571 | 10,613,000 |
| 2006/04/17 | 578 | 581 | 567 | 568 | 17,482,000 |
| 2006/04/14 | 577 | 577 | 567 | 574 | 11,302,000 |
| 2006/04/13 | 572 | 578 | 564 | 570 | 14,390,000 |
| 2006/04/12 | 569 | 570 | 561 | 563 | 12,274,000 |
| 2006/04/11 | 584 | 586 | 570 | 572 | 18,636,000 |
| 2006/04/10 | 575 | 582 | 571 | 581 | 11,417,000 |
| 2006/04/07 | 574 | 584 | 574 | 579 | 20,965,000 |
| 2006/04/06 | 571 | 576 | 569 | 575 | 11,959,000 |
| 2006/04/05 | 573 | 576 | 565 | 565 | 12,303,000 |
| 2006/04/04 | 578 | 578 | 570 | 571 | 12,210,000 |
| 2006/04/03 | 555 | 579 | 552 | 577 | 28,318,000 |
| 2006/03/31 | 564 | 565 | 558 | 560 | 7,758,000 |
| 2006/03/30 | 567 | 571 | 563 | 567 | 14,394,000 |
| 2006/03/29 | 558 | 567 | 552 | 564 | 13,728,000 |
| 2006/03/28 | 558 | 564 | 555 | 560 | 11,559,000 |
| 2006/03/27 | 564 | 566 | 559 | 562 | 18,458,000 |
| 2006/03/24 | 552 | 564 | 551 | 562 | 14,873,000 |
| 2006/03/23 | 560 | 561 | 551 | 552 | 13,594,000 |
| 2006/03/22 | 553 | 561 | 553 | 560 | 35,999,000 |
| 2006/03/20 | 543 | 550 | 539 | 547 | 10,653,000 |
| 2006/03/17 | 540 | 544 | 532 | 540 | 9,729,000 |
| 2006/03/16 | 545 | 547 | 537 | 538 | 8,230,000 |
| 2006/03/15 | 548 | 550 | 542 | 545 | 11,487,000 |
| 2006/03/14 | 549 | 550 | 545 | 548 | 12,381,000 |
| 2006/03/13 | 545 | 554 | 544 | 553 | 27,002,000 |
| 2006/03/10 | 539 | 545 | 532 | 532 | 22,616,000 |
| 2006/03/09 | 513 | 532 | 512 | 532 | 17,520,000 |
| 2006/03/08 | 532 | 534 | 516 | 523 | 20,666,000 |
| 2006/03/07 | 527 | 545 | 524 | 540 | 19,244,000 |
| 2006/03/06 | 522 | 529 | 518 | 525 | 18,273,000 |
| 2006/03/03 | 528 | 530 | 509 | 512 | 18,167,000 |
| 2006/03/02 | 535 | 541 | 529 | 531 | 10,112,000 |
| 2006/03/01 | 538 | 542 | 528 | 531 | 20,884,000 |
| 2006/02/28 | 549 | 550 | 533 | 550 | 20,832,000 |
| 2006/02/27 | 540 | 548 | 539 | 548 | 19,839,000 |
| 2006/02/24 | 530 | 539 | 526 | 539 | 15,431,000 |
| 2006/02/23 | 527 | 536 | 526 | 534 | 16,656,000 |
| 2006/02/22 | 505 | 528 | 500 | 521 | 20,236,000 |
| 2006/02/21 | 496 | 506 | 493 | 505 | 20,132,000 |
| 2006/02/20 | 501 | 507 | 490 | 495 | 18,382,000 |
| 2006/02/17 | 521 | 524 | 505 | 511 | 16,425,000 |
| 2006/02/16 | 520 | 527 | 516 | 524 | 16,153,000 |
| 2006/02/15 | 523 | 528 | 515 | 515 | 13,986,000 |
| 2006/02/14 | 506 | 519 | 490 | 517 | 27,666,000 |
| 2006/02/13 | 498 | 518 | 491 | 501 | 26,181,000 |
| 2006/02/10 | 527 | 534 | 512 | 528 | 35,804,000 |
| 2006/02/09 | 537 | 537 | 524 | 529 | 15,579,000 |
| 2006/02/08 | 539 | 540 | 524 | 529 | 13,539,000 |
| 2006/02/07 | 546 | 547 | 535 | 540 | 21,519,000 |
| 2006/02/06 | 548 | 551 | 538 | 544 | 27,857,000 |
| 2006/02/03 | 536 | 550 | 535 | 546 | 40,056,000 |
| 2006/02/02 | 538 | 540 | 532 | 533 | 11,516,000 |
| 2006/02/01 | 529 | 538 | 526 | 527 | 10,734,000 |
| 2006/01/31 | 535 | 539 | 531 | 531 | 11,068,000 |
| 2006/01/30 | 538 | 543 | 533 | 537 | 27,945,000 |
| 2006/01/27 | 525 | 538 | 520 | 538 | 23,803,000 |
| 2006/01/26 | 510 | 515 | 505 | 514 | 11,603,000 |
| 2006/01/25 | 499 | 516 | 495 | 507 | 25,413,000 |
| 2006/01/24 | 501 | 507 | 489 | 490 | 20,388,000 |
| 2006/01/23 | 490 | 512 | 490 | 498 | 26,756,000 |
| 2006/01/20 | 520 | 520 | 491 | 505 | 26,018,000 |
| 2006/01/19 | 490 | 516 | 490 | 514 | 23,280,000 |
| 2006/01/18 | 510 | 512 | 472 | 497 | 30,092,000 |
| 2006/01/17 | 528 | 539 | 520 | 524 | 17,551,000 |
| 2006/01/16 | 524 | 543 | 517 | 536 | 22,543,000 |
| 2006/01/13 | 526 | 528 | 522 | 524 | 28,540,000 |
| 2006/01/12 | 541 | 543 | 525 | 529 | 29,494,000 |
| 2006/01/11 | 549 | 552 | 531 | 537 | 30,432,000 |
| 2006/01/10 | 553 | 558 | 544 | 548 | 44,326,000 |
| 2006/01/06 | 545 | 549 | 542 | 542 | 16,030,000 |
| 2006/01/05 | 547 | 552 | 543 | 549 | 31,709,000 |
| 2006/01/04 | 539 | 550 | 532 | 544 | 37,888,000 |