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 |
|---|---|---|---|---|---|
| 2008/12/30 | 391 | 396 | 390 | 395 | 8,471,000 |
| 2008/12/29 | 388 | 393 | 388 | 392 | 7,693,000 |
| 2008/12/26 | 389 | 391 | 385 | 391 | 11,089,000 |
| 2008/12/25 | 387 | 389 | 383 | 387 | 8,053,000 |
| 2008/12/24 | 393 | 393 | 380 | 385 | 14,831,000 |
| 2008/12/22 | 387 | 394 | 383 | 389 | 18,782,000 |
| 2008/12/19 | 380 | 388 | 376 | 377 | 29,713,000 |
| 2008/12/18 | 391 | 399 | 380 | 383 | 39,965,000 |
| 2008/12/17 | 403 | 407 | 386 | 395 | 41,334,000 |
| 2008/12/16 | 396 | 406 | 393 | 394 | 23,025,000 |
| 2008/12/15 | 401 | 410 | 400 | 405 | 18,949,000 |
| 2008/12/12 | 412 | 413 | 385 | 392 | 45,870,000 |
| 2008/12/11 | 407 | 425 | 400 | 425 | 38,890,000 |
| 2008/12/10 | 389 | 409 | 385 | 403 | 38,871,000 |
| 2008/12/09 | 393 | 402 | 387 | 392 | 37,623,000 |
| 2008/12/08 | 370 | 392 | 370 | 388 | 41,690,000 |
| 2008/12/05 | 362 | 373 | 360 | 365 | 34,808,000 |
| 2008/12/04 | 361 | 369 | 354 | 355 | 30,039,000 |
| 2008/12/03 | 365 | 371 | 352 | 355 | 32,362,000 |
| 2008/12/02 | 362 | 372 | 353 | 359 | 32,770,000 |
| 2008/12/01 | 384 | 386 | 375 | 377 | 25,117,000 |
| 2008/11/28 | 370 | 387 | 368 | 387 | 31,117,000 |
| 2008/11/27 | 365 | 372 | 361 | 367 | 34,323,000 |
| 2008/11/26 | 350 | 368 | 349 | 356 | 32,848,000 |
| 2008/11/25 | 365 | 369 | 347 | 360 | 29,472,000 |
| 2008/11/21 | 320 | 353 | 317 | 350 | 34,846,000 |
| 2008/11/20 | 335 | 342 | 328 | 330 | 37,574,000 |
| 2008/11/19 | 360 | 363 | 336 | 348 | 37,000,000 |
| 2008/11/18 | 361 | 371 | 359 | 359 | 25,058,000 |
| 2008/11/17 | 358 | 379 | 354 | 364 | 28,825,000 |
| 2008/11/14 | 377 | 381 | 360 | 363 | 27,085,000 |
| 2008/11/13 | 361 | 373 | 351 | 359 | 44,155,000 |
| 2008/11/12 | 365 | 388 | 363 | 381 | 35,886,000 |
| 2008/11/11 | 386 | 390 | 372 | 374 | 42,189,000 |
| 2008/11/10 | 382 | 394 | 380 | 391 | 36,716,000 |
| 2008/11/07 | 350 | 377 | 340 | 368 | 46,113,000 |
| 2008/11/06 | 366 | 373 | 361 | 370 | 39,550,000 |
| 2008/11/05 | 360 | 389 | 356 | 388 | 64,901,000 |
| 2008/11/04 | 340 | 348 | 335 | 339 | 36,959,000 |
| 2008/10/31 | 355 | 360 | 310 | 310 | 62,481,000 |
| 2008/10/30 | 335 | 366 | 330 | 358 | 54,969,000 |
| 2008/10/29 | 330 | 338 | 311 | 323 | 43,127,000 |
| 2008/10/28 | 290 | 310 | 276 | 304 | 52,953,000 |
| 2008/10/27 | 309 | 320 | 276 | 293 | 58,978,000 |
| 2008/10/24 | 328 | 333 | 307 | 314 | 61,240,000 |
| 2008/10/23 | 330 | 355 | 318 | 348 | 89,629,000 |
| 2008/10/22 | 363 | 363 | 332 | 335 | 43,558,000 |
| 2008/10/21 | 376 | 378 | 361 | 370 | 36,479,000 |
| 2008/10/20 | 371 | 372 | 359 | 367 | 31,254,000 |
| 2008/10/17 | 370 | 373 | 353 | 372 | 23,294,000 |
| 2008/10/16 | 355 | 365 | 346 | 350 | 34,204,000 |
| 2008/10/15 | 394 | 397 | 370 | 390 | 35,875,000 |
| 2008/10/14 | 401 | 418 | 390 | 409 | 47,938,000 |
| 2008/10/10 | 313 | 355 | 310 | 341 | 36,871,000 |
| 2008/10/09 | 345 | 367 | 343 | 348 | 40,998,000 |
| 2008/10/08 | 363 | 368 | 332 | 339 | 45,925,000 |
| 2008/10/07 | 362 | 392 | 362 | 378 | 51,336,000 |
| 2008/10/06 | 400 | 402 | 375 | 390 | 40,913,000 |
| 2008/10/03 | 425 | 427 | 407 | 415 | 35,827,000 |
| 2008/10/02 | 456 | 458 | 428 | 434 | 27,053,000 |
| 2008/10/01 | 461 | 463 | 449 | 451 | 22,667,000 |
| 2008/09/30 | 436 | 460 | 435 | 446 | 30,117,000 |
| 2008/09/29 | 472 | 479 | 459 | 461 | 17,906,000 |
| 2008/09/26 | 475 | 481 | 460 | 468 | 19,928,000 |
| 2008/09/25 | 472 | 485 | 469 | 478 | 22,965,000 |
| 2008/09/24 | 483 | 487 | 465 | 474 | 35,857,000 |
| 2008/09/22 | 505 | 512 | 482 | 483 | 34,052,000 |
| 2008/09/19 | 471 | 491 | 469 | 491 | 36,989,000 |
| 2008/09/18 | 453 | 454 | 437 | 449 | 22,660,000 |
| 2008/09/17 | 467 | 471 | 460 | 467 | 32,509,000 |
| 2008/09/16 | 450 | 458 | 444 | 458 | 30,574,000 |
| 2008/09/12 | 471 | 480 | 464 | 477 | 33,664,000 |
| 2008/09/11 | 484 | 487 | 464 | 464 | 41,088,000 |
| 2008/09/10 | 495 | 498 | 487 | 491 | 35,695,000 |
| 2008/09/09 | 517 | 521 | 503 | 510 | 24,790,000 |
| 2008/09/08 | 527 | 529 | 521 | 522 | 29,439,000 |
| 2008/09/05 | 516 | 519 | 506 | 515 | 39,393,000 |
| 2008/09/04 | 544 | 547 | 529 | 532 | 49,472,000 |
| 2008/09/03 | 529 | 542 | 526 | 538 | 39,185,000 |
| 2008/09/02 | 527 | 545 | 522 | 526 | 33,666,000 |
| 2008/09/01 | 522 | 538 | 519 | 530 | 24,045,000 |
| 2008/08/29 | 519 | 526 | 518 | 526 | 27,344,000 |
| 2008/08/28 | 514 | 516 | 503 | 509 | 18,487,000 |
| 2008/08/27 | 522 | 523 | 508 | 512 | 21,592,000 |
| 2008/08/26 | 520 | 527 | 517 | 527 | 15,496,000 |
| 2008/08/25 | 527 | 533 | 526 | 529 | 13,228,000 |
| 2008/08/22 | 522 | 523 | 510 | 518 | 20,284,000 |
| 2008/08/21 | 538 | 540 | 523 | 524 | 27,421,000 |
| 2008/08/20 | 526 | 534 | 520 | 529 | 33,218,000 |
| 2008/08/19 | 551 | 552 | 533 | 536 | 25,024,000 |
| 2008/08/18 | 540 | 563 | 540 | 555 | 33,545,000 |
| 2008/08/15 | 535 | 545 | 534 | 545 | 20,922,000 |
| 2008/08/14 | 532 | 546 | 529 | 542 | 29,058,000 |
| 2008/08/13 | 540 | 550 | 529 | 531 | 31,845,000 |
| 2008/08/12 | 555 | 561 | 546 | 549 | 36,586,000 |
| 2008/08/11 | 554 | 559 | 546 | 551 | 23,584,000 |
| 2008/08/08 | 516 | 550 | 515 | 548 | 49,619,000 |
| 2008/08/07 | 532 | 539 | 524 | 536 | 44,515,000 |
| 2008/08/06 | 510 | 531 | 509 | 529 | 39,406,000 |
| 2008/08/05 | 499 | 501 | 484 | 496 | 34,232,000 |
| 2008/08/04 | 502 | 510 | 498 | 498 | 62,609,000 |
| 2008/08/01 | 480 | 493 | 478 | 489 | 58,742,000 |
| 2008/07/31 | 493 | 496 | 473 | 480 | 36,653,000 |
| 2008/07/30 | 498 | 499 | 489 | 493 | 19,089,000 |
| 2008/07/29 | 494 | 494 | 486 | 490 | 22,166,000 |
| 2008/07/28 | 511 | 515 | 502 | 506 | 20,670,000 |
| 2008/07/25 | 511 | 511 | 502 | 505 | 22,718,000 |
| 2008/07/24 | 512 | 519 | 510 | 519 | 20,589,000 |
| 2008/07/23 | 504 | 511 | 503 | 508 | 31,918,000 |
| 2008/07/22 | 490 | 502 | 485 | 499 | 22,334,000 |
| 2008/07/18 | 490 | 496 | 484 | 485 | 28,213,000 |
| 2008/07/17 | 473 | 483 | 473 | 483 | 25,804,000 |
| 2008/07/16 | 459 | 468 | 456 | 463 | 28,797,000 |
| 2008/07/15 | 476 | 479 | 458 | 461 | 28,947,000 |
| 2008/07/14 | 476 | 493 | 472 | 479 | 33,155,000 |
| 2008/07/11 | 481 | 484 | 471 | 477 | 27,073,000 |
| 2008/07/10 | 478 | 484 | 472 | 476 | 31,607,000 |
| 2008/07/09 | 496 | 502 | 481 | 486 | 30,802,000 |
| 2008/07/08 | 504 | 505 | 478 | 482 | 37,483,000 |
| 2008/07/07 | 485 | 502 | 483 | 501 | 40,200,000 |
| 2008/07/04 | 491 | 493 | 478 | 485 | 32,802,000 |
| 2008/07/03 | 485 | 493 | 477 | 490 | 42,119,000 |
| 2008/07/02 | 507 | 508 | 490 | 495 | 27,678,000 |
| 2008/07/01 | 507 | 514 | 501 | 504 | 30,804,000 |
| 2008/06/30 | 517 | 519 | 503 | 506 | 28,330,000 |
| 2008/06/27 | 511 | 518 | 507 | 511 | 41,774,000 |
| 2008/06/26 | 545 | 545 | 524 | 531 | 47,538,000 |
| 2008/06/25 | 553 | 554 | 539 | 547 | 35,814,000 |
| 2008/06/24 | 553 | 572 | 550 | 559 | 29,861,000 |
| 2008/06/23 | 544 | 564 | 537 | 562 | 38,642,000 |
| 2008/06/20 | 570 | 573 | 547 | 554 | 37,868,000 |
| 2008/06/19 | 582 | 586 | 567 | 568 | 37,050,000 |
| 2008/06/18 | 578 | 588 | 574 | 587 | 35,595,000 |
| 2008/06/17 | 588 | 590 | 579 | 585 | 24,549,000 |
| 2008/06/16 | 578 | 588 | 570 | 588 | 29,000,000 |
| 2008/06/13 | 568 | 577 | 563 | 572 | 39,757,000 |
| 2008/06/12 | 573 | 578 | 561 | 565 | 38,259,000 |
| 2008/06/11 | 585 | 588 | 572 | 586 | 41,710,000 |
| 2008/06/10 | 598 | 599 | 576 | 578 | 59,442,000 |
| 2008/06/09 | 569 | 585 | 568 | 575 | 50,387,000 |
| 2008/06/06 | 603 | 607 | 580 | 582 | 60,546,000 |
| 2008/06/05 | 588 | 600 | 576 | 595 | 61,667,000 |
| 2008/06/04 | 580 | 594 | 576 | 593 | 108,561,000 |
| 2008/06/03 | 542 | 568 | 540 | 564 | 95,082,000 |
| 2008/06/02 | 539 | 547 | 531 | 546 | 49,939,000 |
| 2008/05/30 | 535 | 539 | 529 | 532 | 53,776,000 |
| 2008/05/29 | 526 | 528 | 517 | 527 | 43,314,000 |
| 2008/05/28 | 527 | 533 | 511 | 517 | 83,751,000 |
| 2008/05/27 | 509 | 519 | 507 | 515 | 39,290,000 |
| 2008/05/26 | 513 | 521 | 503 | 504 | 47,354,000 |
| 2008/05/23 | 524 | 527 | 511 | 516 | 98,756,000 |
| 2008/05/22 | 487 | 521 | 480 | 517 | 114,196,000 |
| 2008/05/21 | 486 | 505 | 484 | 497 | 114,873,000 |
| 2008/05/20 | 475 | 499 | 472 | 495 | 103,484,000 |
| 2008/05/19 | 465 | 471 | 463 | 470 | 32,878,000 |
| 2008/05/16 | 470 | 475 | 459 | 463 | 32,823,000 |
| 2008/05/15 | 464 | 473 | 461 | 465 | 34,843,000 |
| 2008/05/14 | 455 | 460 | 451 | 459 | 24,425,000 |
| 2008/05/13 | 458 | 460 | 453 | 458 | 19,404,000 |
| 2008/05/12 | 455 | 458 | 448 | 457 | 12,899,000 |
| 2008/05/09 | 470 | 472 | 458 | 460 | 20,363,000 |
| 2008/05/08 | 476 | 477 | 470 | 470 | 20,369,000 |
| 2008/05/07 | 479 | 486 | 477 | 480 | 24,843,000 |
| 2008/05/02 | 476 | 479 | 473 | 474 | 22,530,000 |
| 2008/05/01 | 477 | 477 | 465 | 466 | 26,478,000 |
| 2008/04/30 | 480 | 488 | 479 | 482 | 31,380,000 |
| 2008/04/28 | 475 | 487 | 471 | 478 | 51,949,000 |
| 2008/04/25 | 478 | 479 | 466 | 468 | 37,491,000 |
| 2008/04/24 | 481 | 484 | 473 | 473 | 30,667,000 |
| 2008/04/23 | 457 | 476 | 455 | 473 | 26,731,000 |
| 2008/04/22 | 468 | 471 | 458 | 459 | 19,156,000 |
| 2008/04/21 | 478 | 481 | 472 | 474 | 34,154,000 |
| 2008/04/18 | 457 | 463 | 453 | 463 | 21,725,000 |
| 2008/04/17 | 458 | 467 | 456 | 459 | 31,796,000 |
| 2008/04/16 | 444 | 453 | 439 | 448 | 32,919,000 |
| 2008/04/15 | 440 | 442 | 433 | 439 | 21,425,000 |
| 2008/04/14 | 431 | 441 | 430 | 437 | 20,198,000 |
| 2008/04/11 | 439 | 445 | 435 | 444 | 25,757,000 |
| 2008/04/10 | 439 | 442 | 428 | 437 | 30,734,000 |
| 2008/04/09 | 454 | 461 | 440 | 445 | 28,999,000 |
| 2008/04/08 | 470 | 470 | 452 | 454 | 29,403,000 |
| 2008/04/07 | 464 | 475 | 462 | 474 | 19,342,000 |
| 2008/04/04 | 474 | 476 | 462 | 465 | 27,444,000 |
| 2008/04/03 | 457 | 481 | 455 | 477 | 54,077,000 |
| 2008/04/02 | 446 | 457 | 445 | 454 | 41,237,000 |
| 2008/04/01 | 428 | 435 | 426 | 431 | 24,163,000 |
| 2008/03/31 | 432 | 444 | 423 | 426 | 42,271,000 |
| 2008/03/28 | 432 | 441 | 426 | 435 | 29,873,000 |
| 2008/03/27 | 429 | 437 | 423 | 434 | 35,165,000 |
| 2008/03/26 | 446 | 446 | 429 | 434 | 39,947,000 |
| 2008/03/25 | 458 | 459 | 446 | 448 | 28,097,000 |
| 2008/03/24 | 442 | 456 | 441 | 449 | 39,853,000 |
| 2008/03/21 | 426 | 440 | 424 | 437 | 45,508,000 |
| 2008/03/19 | 413 | 419 | 409 | 411 | 32,954,000 |
| 2008/03/18 | 401 | 403 | 390 | 397 | 40,523,000 |
| 2008/03/17 | 405 | 405 | 393 | 396 | 52,828,000 |
| 2008/03/14 | 421 | 426 | 407 | 410 | 34,957,000 |
| 2008/03/13 | 431 | 435 | 411 | 420 | 29,131,000 |
| 2008/03/12 | 453 | 454 | 433 | 436 | 26,582,000 |
| 2008/03/11 | 403 | 430 | 400 | 428 | 49,310,000 |
| 2008/03/10 | 435 | 437 | 416 | 417 | 35,856,000 |
| 2008/03/07 | 452 | 453 | 437 | 440 | 37,675,000 |
| 2008/03/06 | 471 | 472 | 461 | 465 | 35,748,000 |
| 2008/03/05 | 465 | 468 | 456 | 463 | 28,516,000 |
| 2008/03/04 | 462 | 471 | 451 | 464 | 45,904,000 |
| 2008/03/03 | 472 | 477 | 454 | 457 | 62,411,000 |
| 2008/02/29 | 506 | 508 | 497 | 499 | 27,621,000 |
| 2008/02/28 | 508 | 523 | 506 | 515 | 30,737,000 |
| 2008/02/27 | 525 | 528 | 514 | 517 | 23,440,000 |
| 2008/02/26 | 526 | 529 | 513 | 518 | 45,605,000 |
| 2008/02/25 | 493 | 527 | 491 | 519 | 105,731,000 |
| 2008/02/22 | 473 | 495 | 470 | 483 | 36,871,000 |
| 2008/02/21 | 481 | 486 | 476 | 479 | 30,829,000 |
| 2008/02/20 | 487 | 487 | 468 | 470 | 32,264,000 |
| 2008/02/19 | 493 | 493 | 470 | 488 | 50,349,000 |
| 2008/02/18 | 485 | 502 | 483 | 489 | 82,156,000 |
| 2008/02/15 | 435 | 483 | 435 | 475 | 98,382,000 |
| 2008/02/14 | 427 | 446 | 424 | 444 | 39,277,000 |
| 2008/02/13 | 418 | 422 | 412 | 412 | 21,397,000 |
| 2008/02/12 | 409 | 415 | 404 | 408 | 29,826,000 |
| 2008/02/08 | 440 | 444 | 413 | 416 | 46,389,000 |
| 2008/02/07 | 447 | 466 | 442 | 445 | 93,979,000 |
| 2008/02/06 | 423 | 450 | 409 | 445 | 92,589,000 |
| 2008/02/05 | 432 | 449 | 429 | 438 | 33,359,000 |
| 2008/02/04 | 427 | 443 | 423 | 436 | 26,808,000 |
| 2008/02/01 | 429 | 436 | 421 | 422 | 30,897,000 |
| 2008/01/31 | 421 | 438 | 420 | 435 | 30,108,000 |
| 2008/01/30 | 440 | 451 | 433 | 436 | 27,956,000 |
| 2008/01/29 | 442 | 444 | 428 | 435 | 20,715,000 |
| 2008/01/28 | 440 | 442 | 421 | 422 | 28,954,000 |
| 2008/01/25 | 422 | 447 | 422 | 446 | 45,481,000 |
| 2008/01/24 | 407 | 416 | 406 | 413 | 38,222,000 |
| 2008/01/23 | 409 | 409 | 390 | 400 | 32,978,000 |
| 2008/01/22 | 394 | 397 | 384 | 384 | 48,871,000 |
| 2008/01/21 | 417 | 418 | 406 | 407 | 32,853,000 |
| 2008/01/18 | 396 | 425 | 392 | 422 | 55,964,000 |
| 2008/01/17 | 398 | 414 | 398 | 410 | 50,487,000 |
| 2008/01/16 | 398 | 403 | 390 | 390 | 49,730,000 |
| 2008/01/15 | 433 | 436 | 412 | 413 | 32,964,000 |
| 2008/01/11 | 450 | 462 | 435 | 435 | 39,476,000 |
| 2008/01/10 | 456 | 458 | 444 | 446 | 22,634,000 |
| 2008/01/09 | 433 | 459 | 431 | 459 | 35,757,000 |
| 2008/01/08 | 441 | 445 | 433 | 443 | 34,661,000 |
| 2008/01/07 | 452 | 456 | 441 | 444 | 31,459,000 |
| 2008/01/04 | 466 | 468 | 450 | 458 | 22,876,000 |