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 |
|---|---|---|---|---|---|
| 2010/12/30 | 308 | 309 | 305 | 305 | 12,688,000 |
| 2010/12/29 | 306 | 309 | 305 | 309 | 7,708,000 |
| 2010/12/28 | 307 | 308 | 305 | 306 | 5,933,000 |
| 2010/12/27 | 306 | 308 | 305 | 307 | 12,786,000 |
| 2010/12/24 | 308 | 310 | 305 | 306 | 12,811,000 |
| 2010/12/22 | 309 | 312 | 308 | 308 | 20,271,000 |
| 2010/12/21 | 308 | 310 | 307 | 310 | 13,931,000 |
| 2010/12/20 | 311 | 311 | 307 | 307 | 11,117,000 |
| 2010/12/17 | 312 | 313 | 309 | 310 | 13,737,000 |
| 2010/12/16 | 313 | 314 | 310 | 313 | 18,919,000 |
| 2010/12/15 | 313 | 315 | 311 | 313 | 19,974,000 |
| 2010/12/14 | 303 | 313 | 302 | 312 | 34,902,000 |
| 2010/12/13 | 301 | 304 | 300 | 304 | 14,871,000 |
| 2010/12/10 | 303 | 303 | 300 | 301 | 22,058,000 |
| 2010/12/09 | 302 | 304 | 301 | 302 | 17,395,000 |
| 2010/12/08 | 300 | 302 | 299 | 301 | 11,549,000 |
| 2010/12/07 | 302 | 302 | 299 | 299 | 13,767,000 |
| 2010/12/06 | 305 | 306 | 301 | 302 | 19,676,000 |
| 2010/12/03 | 304 | 305 | 302 | 304 | 15,335,000 |
| 2010/12/02 | 304 | 305 | 301 | 303 | 22,146,000 |
| 2010/12/01 | 300 | 301 | 299 | 301 | 20,741,000 |
| 2010/11/30 | 303 | 305 | 301 | 301 | 17,633,000 |
| 2010/11/29 | 301 | 306 | 300 | 305 | 19,641,000 |
| 2010/11/26 | 303 | 305 | 301 | 301 | 13,777,000 |
| 2010/11/25 | 303 | 305 | 301 | 303 | 13,951,000 |
| 2010/11/24 | 302 | 303 | 299 | 301 | 27,484,000 |
| 2010/11/22 | 303 | 304 | 301 | 303 | 19,532,000 |
| 2010/11/19 | 301 | 302 | 298 | 299 | 21,978,000 |
| 2010/11/18 | 290 | 296 | 288 | 295 | 27,367,000 |
| 2010/11/17 | 292 | 293 | 288 | 290 | 18,258,000 |
| 2010/11/16 | 297 | 299 | 293 | 294 | 18,769,000 |
| 2010/11/15 | 294 | 297 | 293 | 296 | 13,139,000 |
| 2010/11/12 | 295 | 298 | 293 | 293 | 13,278,000 |
| 2010/11/11 | 294 | 297 | 293 | 297 | 19,901,000 |
| 2010/11/10 | 286 | 293 | 285 | 292 | 29,021,000 |
| 2010/11/09 | 292 | 294 | 288 | 289 | 18,802,000 |
| 2010/11/08 | 295 | 298 | 292 | 293 | 17,593,000 |
| 2010/11/05 | 289 | 297 | 288 | 294 | 25,828,000 |
| 2010/11/04 | 284 | 288 | 282 | 283 | 26,624,000 |
| 2010/11/02 | 280 | 281 | 277 | 279 | 25,314,000 |
| 2010/11/01 | 291 | 293 | 282 | 282 | 27,968,000 |
| 2010/10/29 | 289 | 294 | 285 | 293 | 25,626,000 |
| 2010/10/28 | 292 | 292 | 288 | 290 | 12,725,000 |
| 2010/10/27 | 294 | 295 | 292 | 292 | 10,538,000 |
| 2010/10/26 | 294 | 295 | 292 | 292 | 15,664,000 |
| 2010/10/25 | 298 | 299 | 294 | 295 | 8,695,000 |
| 2010/10/22 | 297 | 300 | 296 | 298 | 14,958,000 |
| 2010/10/21 | 302 | 302 | 295 | 296 | 22,917,000 |
| 2010/10/20 | 303 | 303 | 301 | 301 | 13,453,000 |
| 2010/10/19 | 308 | 309 | 304 | 306 | 16,740,000 |
| 2010/10/18 | 304 | 306 | 303 | 304 | 5,317,000 |
| 2010/10/15 | 307 | 307 | 303 | 303 | 13,379,000 |
| 2010/10/14 | 306 | 310 | 305 | 308 | 15,105,000 |
| 2010/10/13 | 307 | 309 | 303 | 303 | 13,850,000 |
| 2010/10/12 | 312 | 313 | 304 | 307 | 14,963,000 |
| 2010/10/08 | 316 | 317 | 310 | 311 | 14,195,000 |
| 2010/10/07 | 315 | 317 | 313 | 316 | 9,797,000 |
| 2010/10/06 | 311 | 315 | 309 | 315 | 18,378,000 |
| 2010/10/05 | 306 | 311 | 305 | 309 | 16,499,000 |
| 2010/10/04 | 310 | 314 | 306 | 306 | 16,170,000 |
| 2010/10/01 | 309 | 311 | 306 | 308 | 14,605,000 |
| 2010/09/30 | 318 | 320 | 305 | 308 | 22,022,000 |
| 2010/09/29 | 316 | 319 | 316 | 317 | 9,579,000 |
| 2010/09/28 | 316 | 318 | 314 | 315 | 7,409,000 |
| 2010/09/27 | 315 | 317 | 313 | 317 | 8,439,000 |
| 2010/09/24 | 312 | 318 | 310 | 313 | 14,840,000 |
| 2010/09/22 | 316 | 318 | 315 | 315 | 9,348,000 |
| 2010/09/21 | 323 | 323 | 317 | 317 | 8,813,000 |
| 2010/09/17 | 318 | 322 | 316 | 320 | 14,135,000 |
| 2010/09/16 | 323 | 323 | 314 | 315 | 16,405,000 |
| 2010/09/15 | 309 | 323 | 308 | 319 | 23,654,000 |
| 2010/09/14 | 311 | 313 | 310 | 310 | 7,334,000 |
| 2010/09/13 | 312 | 315 | 311 | 311 | 12,194,000 |
| 2010/09/10 | 308 | 313 | 307 | 309 | 20,637,000 |
| 2010/09/09 | 307 | 310 | 306 | 307 | 7,478,000 |
| 2010/09/08 | 308 | 309 | 304 | 306 | 12,334,000 |
| 2010/09/07 | 309 | 314 | 306 | 311 | 10,542,000 |
| 2010/09/06 | 307 | 311 | 307 | 311 | 12,855,000 |
| 2010/09/03 | 306 | 308 | 303 | 306 | 12,800,000 |
| 2010/09/02 | 308 | 309 | 303 | 307 | 12,009,000 |
| 2010/09/01 | 303 | 305 | 301 | 304 | 11,944,000 |
| 2010/08/31 | 307 | 308 | 302 | 303 | 12,425,000 |
| 2010/08/30 | 313 | 318 | 310 | 311 | 11,882,000 |
| 2010/08/27 | 303 | 311 | 302 | 309 | 12,199,000 |
| 2010/08/26 | 303 | 304 | 301 | 304 | 9,305,000 |
| 2010/08/25 | 302 | 304 | 300 | 301 | 14,063,000 |
| 2010/08/24 | 306 | 307 | 304 | 305 | 9,189,000 |
| 2010/08/23 | 314 | 314 | 308 | 309 | 10,589,000 |
| 2010/08/20 | 312 | 316 | 310 | 313 | 13,512,000 |
| 2010/08/19 | 314 | 317 | 313 | 316 | 10,131,000 |
| 2010/08/18 | 313 | 316 | 311 | 313 | 12,744,000 |
| 2010/08/17 | 310 | 314 | 310 | 313 | 7,984,000 |
| 2010/08/16 | 312 | 313 | 310 | 313 | 7,429,000 |
| 2010/08/13 | 313 | 315 | 310 | 314 | 10,002,000 |
| 2010/08/12 | 309 | 313 | 307 | 313 | 12,045,000 |
| 2010/08/11 | 320 | 322 | 315 | 316 | 12,781,000 |
| 2010/08/10 | 327 | 327 | 321 | 324 | 8,606,000 |
| 2010/08/09 | 321 | 326 | 321 | 326 | 10,769,000 |
| 2010/08/06 | 320 | 325 | 319 | 324 | 10,794,000 |
| 2010/08/05 | 319 | 322 | 318 | 320 | 12,206,000 |
| 2010/08/04 | 320 | 321 | 314 | 316 | 10,296,000 |
| 2010/08/03 | 321 | 323 | 320 | 322 | 7,064,000 |
| 2010/08/02 | 323 | 324 | 316 | 318 | 16,451,000 |
| 2010/07/30 | 323 | 327 | 315 | 324 | 18,813,000 |
| 2010/07/29 | 320 | 325 | 319 | 324 | 9,027,000 |
| 2010/07/28 | 319 | 322 | 316 | 321 | 11,015,000 |
| 2010/07/27 | 314 | 318 | 314 | 317 | 5,545,000 |
| 2010/07/26 | 318 | 319 | 315 | 315 | 5,051,000 |
| 2010/07/23 | 312 | 316 | 311 | 315 | 9,614,000 |
| 2010/07/22 | 305 | 311 | 304 | 308 | 18,081,000 |
| 2010/07/21 | 310 | 311 | 305 | 306 | 8,605,000 |
| 2010/07/20 | 305 | 308 | 304 | 305 | 11,046,000 |
| 2010/07/16 | 310 | 312 | 306 | 308 | 6,749,000 |
| 2010/07/15 | 316 | 317 | 311 | 312 | 10,917,000 |
| 2010/07/14 | 322 | 323 | 318 | 319 | 9,284,000 |
| 2010/07/13 | 320 | 322 | 316 | 316 | 7,730,000 |
| 2010/07/12 | 318 | 322 | 317 | 317 | 5,821,000 |
| 2010/07/09 | 316 | 321 | 315 | 319 | 12,253,000 |
| 2010/07/08 | 315 | 317 | 314 | 317 | 9,155,000 |
| 2010/07/07 | 309 | 312 | 306 | 308 | 11,203,000 |
| 2010/07/06 | 305 | 310 | 302 | 310 | 15,819,000 |
| 2010/07/05 | 307 | 310 | 306 | 307 | 7,012,000 |
| 2010/07/02 | 305 | 309 | 304 | 305 | 14,553,000 |
| 2010/07/01 | 306 | 308 | 302 | 304 | 10,580,000 |
| 2010/06/30 | 308 | 309 | 305 | 309 | 16,204,000 |
| 2010/06/29 | 317 | 318 | 311 | 312 | 11,275,000 |
| 2010/06/28 | 322 | 322 | 314 | 315 | 13,556,000 |
| 2010/06/25 | 319 | 320 | 314 | 317 | 18,164,000 |
| 2010/06/24 | 323 | 327 | 322 | 323 | 8,672,000 |
| 2010/06/23 | 328 | 329 | 322 | 324 | 15,681,000 |
| 2010/06/22 | 336 | 339 | 332 | 332 | 13,787,000 |
| 2010/06/21 | 327 | 340 | 327 | 339 | 16,865,000 |
| 2010/06/18 | 332 | 332 | 324 | 325 | 19,051,000 |
| 2010/06/17 | 334 | 337 | 331 | 333 | 6,805,000 |
| 2010/06/16 | 333 | 340 | 332 | 337 | 17,042,000 |
| 2010/06/15 | 325 | 328 | 325 | 327 | 7,397,000 |
| 2010/06/14 | 325 | 331 | 325 | 327 | 17,228,000 |
| 2010/06/11 | 327 | 327 | 321 | 322 | 21,532,000 |
| 2010/06/10 | 319 | 319 | 315 | 319 | 12,854,000 |
| 2010/06/09 | 322 | 322 | 316 | 319 | 17,831,000 |
| 2010/06/08 | 327 | 329 | 322 | 322 | 15,550,000 |
| 2010/06/07 | 331 | 332 | 325 | 327 | 22,975,000 |
| 2010/06/04 | 342 | 350 | 340 | 342 | 29,215,000 |
| 2010/06/03 | 336 | 345 | 336 | 339 | 22,950,000 |
| 2010/06/02 | 329 | 334 | 326 | 329 | 20,883,000 |
| 2010/06/01 | 336 | 338 | 331 | 332 | 13,821,000 |
| 2010/05/31 | 334 | 342 | 332 | 338 | 20,403,000 |
| 2010/05/28 | 334 | 336 | 330 | 334 | 18,092,000 |
| 2010/05/27 | 316 | 329 | 315 | 327 | 20,053,000 |
| 2010/05/26 | 318 | 321 | 312 | 318 | 24,754,000 |
| 2010/05/25 | 322 | 324 | 314 | 315 | 28,358,000 |
| 2010/05/24 | 325 | 329 | 322 | 327 | 20,958,000 |
| 2010/05/21 | 320 | 327 | 317 | 325 | 22,355,000 |
| 2010/05/20 | 333 | 335 | 326 | 328 | 19,163,000 |
| 2010/05/19 | 329 | 336 | 326 | 336 | 20,137,000 |
| 2010/05/18 | 335 | 337 | 329 | 331 | 17,352,000 |
| 2010/05/17 | 342 | 342 | 332 | 334 | 24,688,000 |
| 2010/05/14 | 344 | 349 | 341 | 346 | 16,697,000 |
| 2010/05/13 | 349 | 351 | 346 | 347 | 21,027,000 |
| 2010/05/12 | 354 | 355 | 342 | 346 | 24,179,000 |
| 2010/05/11 | 365 | 365 | 352 | 354 | 19,555,000 |
| 2010/05/10 | 362 | 364 | 356 | 358 | 33,314,000 |
| 2010/05/07 | 349 | 358 | 348 | 354 | 29,772,000 |
| 2010/05/06 | 364 | 366 | 361 | 364 | 20,542,000 |
| 2010/04/30 | 385 | 386 | 379 | 380 | 20,458,000 |
| 2010/04/28 | 387 | 396 | 376 | 377 | 48,927,000 |
| 2010/04/27 | 385 | 393 | 385 | 393 | 15,985,000 |
| 2010/04/26 | 378 | 386 | 378 | 386 | 16,051,000 |
| 2010/04/23 | 370 | 373 | 368 | 373 | 14,322,000 |
| 2010/04/22 | 375 | 375 | 368 | 373 | 13,397,000 |
| 2010/04/21 | 380 | 381 | 376 | 377 | 14,422,000 |
| 2010/04/20 | 377 | 380 | 374 | 374 | 11,938,000 |
| 2010/04/19 | 375 | 378 | 373 | 376 | 12,112,000 |
| 2010/04/16 | 390 | 391 | 381 | 383 | 14,888,000 |
| 2010/04/15 | 389 | 396 | 387 | 392 | 24,796,000 |
| 2010/04/14 | 384 | 387 | 381 | 384 | 11,461,000 |
| 2010/04/13 | 385 | 385 | 378 | 384 | 12,454,000 |
| 2010/04/12 | 387 | 390 | 385 | 385 | 8,274,000 |
| 2010/04/09 | 384 | 386 | 383 | 385 | 11,784,000 |
| 2010/04/08 | 387 | 389 | 385 | 386 | 9,306,000 |
| 2010/04/07 | 390 | 392 | 386 | 391 | 13,274,000 |
| 2010/04/06 | 394 | 395 | 385 | 391 | 21,934,000 |
| 2010/04/05 | 393 | 395 | 391 | 395 | 13,100,000 |
| 2010/04/02 | 396 | 397 | 392 | 392 | 11,959,000 |
| 2010/04/01 | 393 | 395 | 389 | 395 | 19,038,000 |
| 2010/03/31 | 390 | 392 | 386 | 387 | 13,303,000 |
| 2010/03/30 | 392 | 394 | 389 | 390 | 19,010,000 |
| 2010/03/29 | 384 | 388 | 382 | 388 | 15,091,000 |
| 2010/03/26 | 383 | 389 | 383 | 388 | 22,663,000 |
| 2010/03/25 | 377 | 382 | 376 | 380 | 24,680,000 |
| 2010/03/24 | 367 | 375 | 367 | 374 | 23,967,000 |
| 2010/03/23 | 360 | 368 | 359 | 366 | 26,891,000 |
| 2010/03/19 | 354 | 358 | 352 | 355 | 13,580,000 |
| 2010/03/18 | 357 | 359 | 350 | 351 | 13,459,000 |
| 2010/03/17 | 356 | 357 | 354 | 357 | 9,668,000 |
| 2010/03/16 | 353 | 358 | 353 | 354 | 10,435,000 |
| 2010/03/15 | 355 | 356 | 352 | 354 | 10,194,000 |
| 2010/03/12 | 355 | 355 | 352 | 355 | 17,506,000 |
| 2010/03/11 | 350 | 352 | 347 | 350 | 8,084,000 |
| 2010/03/10 | 347 | 349 | 346 | 348 | 5,342,000 |
| 2010/03/09 | 351 | 352 | 346 | 348 | 7,303,000 |
| 2010/03/08 | 346 | 352 | 344 | 350 | 20,942,000 |
| 2010/03/05 | 338 | 342 | 337 | 338 | 12,147,000 |
| 2010/03/04 | 336 | 339 | 332 | 335 | 13,674,000 |
| 2010/03/03 | 336 | 341 | 335 | 338 | 15,832,000 |
| 2010/03/02 | 338 | 340 | 335 | 338 | 21,996,000 |
| 2010/03/01 | 332 | 335 | 331 | 332 | 8,940,000 |
| 2010/02/26 | 327 | 332 | 327 | 330 | 12,472,000 |
| 2010/02/25 | 334 | 336 | 328 | 329 | 16,279,000 |
| 2010/02/24 | 332 | 336 | 330 | 333 | 18,719,000 |
| 2010/02/23 | 336 | 340 | 333 | 338 | 22,052,000 |
| 2010/02/22 | 333 | 337 | 331 | 333 | 12,156,000 |
| 2010/02/19 | 329 | 334 | 324 | 325 | 16,364,000 |
| 2010/02/18 | 331 | 335 | 330 | 331 | 21,341,000 |
| 2010/02/17 | 322 | 328 | 321 | 326 | 20,721,000 |
| 2010/02/16 | 317 | 320 | 316 | 317 | 7,371,000 |
| 2010/02/15 | 320 | 324 | 317 | 317 | 7,946,000 |
| 2010/02/12 | 320 | 320 | 316 | 318 | 7,892,000 |
| 2010/02/10 | 317 | 319 | 314 | 315 | 12,764,000 |
| 2010/02/09 | 310 | 315 | 310 | 315 | 12,221,000 |
| 2010/02/08 | 314 | 319 | 313 | 314 | 18,045,000 |
| 2010/02/05 | 310 | 315 | 310 | 313 | 21,267,000 |
| 2010/02/04 | 329 | 331 | 318 | 325 | 23,644,000 |
| 2010/02/03 | 322 | 327 | 322 | 327 | 21,313,000 |
| 2010/02/02 | 318 | 323 | 316 | 319 | 17,760,000 |
| 2010/02/01 | 324 | 325 | 313 | 315 | 22,697,000 |
| 2010/01/29 | 319 | 319 | 314 | 316 | 15,895,000 |
| 2010/01/28 | 323 | 324 | 319 | 320 | 14,067,000 |
| 2010/01/27 | 322 | 325 | 321 | 321 | 15,625,000 |
| 2010/01/26 | 327 | 328 | 321 | 321 | 20,398,000 |
| 2010/01/25 | 326 | 331 | 324 | 328 | 20,933,000 |
| 2010/01/22 | 333 | 335 | 330 | 333 | 20,972,000 |
| 2010/01/21 | 338 | 344 | 334 | 340 | 19,979,000 |
| 2010/01/20 | 347 | 348 | 338 | 339 | 15,699,000 |
| 2010/01/19 | 350 | 351 | 344 | 346 | 11,554,000 |
| 2010/01/18 | 351 | 353 | 349 | 351 | 13,710,000 |
| 2010/01/15 | 354 | 354 | 349 | 354 | 16,429,000 |
| 2010/01/14 | 346 | 355 | 345 | 354 | 19,074,000 |
| 2010/01/13 | 348 | 351 | 343 | 344 | 16,183,000 |
| 2010/01/12 | 356 | 359 | 349 | 352 | 31,048,000 |
| 2010/01/08 | 348 | 356 | 344 | 355 | 35,624,000 |
| 2010/01/07 | 337 | 346 | 336 | 341 | 26,997,000 |
| 2010/01/06 | 335 | 337 | 333 | 337 | 11,133,000 |
| 2010/01/05 | 333 | 337 | 331 | 334 | 15,147,000 |
| 2010/01/04 | 327 | 332 | 327 | 330 | 5,951,000 |