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 |
---|---|---|---|---|---|
2012/12/28 | 413 | 416 | 411 | 415 | 20,518,000 |
2012/12/27 | 407 | 409 | 405 | 408 | 15,257,000 |
2012/12/26 | 400 | 405 | 399 | 404 | 11,506,000 |
2012/12/25 | 400 | 404 | 397 | 397 | 10,346,000 |
2012/12/21 | 405 | 406 | 394 | 394 | 20,098,000 |
2012/12/20 | 404 | 406 | 399 | 402 | 22,373,000 |
2012/12/19 | 396 | 407 | 395 | 404 | 29,334,000 |
2012/12/18 | 382 | 393 | 382 | 390 | 23,463,000 |
2012/12/17 | 383 | 387 | 379 | 380 | 26,015,000 |
2012/12/14 | 378 | 383 | 377 | 381 | 22,091,000 |
2012/12/13 | 376 | 382 | 375 | 380 | 15,010,000 |
2012/12/12 | 373 | 376 | 371 | 372 | 14,196,000 |
2012/12/11 | 377 | 377 | 369 | 371 | 15,446,000 |
2012/12/10 | 382 | 383 | 377 | 379 | 9,445,000 |
2012/12/07 | 380 | 381 | 378 | 379 | 8,276,000 |
2012/12/06 | 384 | 384 | 379 | 380 | 14,477,000 |
2012/12/05 | 377 | 380 | 373 | 378 | 15,544,000 |
2012/12/04 | 377 | 382 | 374 | 381 | 22,723,000 |
2012/12/03 | 385 | 386 | 380 | 382 | 16,055,000 |
2012/11/30 | 375 | 384 | 375 | 383 | 47,662,000 |
2012/11/29 | 360 | 373 | 360 | 372 | 24,752,000 |
2012/11/28 | 362 | 363 | 356 | 358 | 15,707,000 |
2012/11/27 | 364 | 368 | 362 | 365 | 19,623,000 |
2012/11/26 | 367 | 372 | 364 | 366 | 20,609,000 |
2012/11/22 | 356 | 365 | 354 | 364 | 26,673,000 |
2012/11/21 | 350 | 355 | 348 | 350 | 19,379,000 |
2012/11/20 | 344 | 347 | 342 | 345 | 14,591,000 |
2012/11/19 | 344 | 346 | 342 | 343 | 8,730,000 |
2012/11/16 | 335 | 341 | 332 | 340 | 27,281,000 |
2012/11/15 | 318 | 334 | 318 | 334 | 19,347,000 |
2012/11/14 | 322 | 322 | 318 | 319 | 10,454,000 |
2012/11/13 | 318 | 321 | 315 | 321 | 15,917,000 |
2012/11/12 | 326 | 327 | 321 | 321 | 11,064,000 |
2012/11/09 | 323 | 329 | 322 | 327 | 15,540,000 |
2012/11/08 | 329 | 331 | 324 | 327 | 9,716,000 |
2012/11/07 | 334 | 336 | 331 | 334 | 15,025,000 |
2012/11/06 | 334 | 335 | 332 | 333 | 7,116,000 |
2012/11/05 | 338 | 343 | 334 | 336 | 12,435,000 |
2012/11/02 | 337 | 344 | 337 | 340 | 18,606,000 |
2012/11/01 | 336 | 336 | 330 | 334 | 15,210,000 |
2012/10/31 | 345 | 353 | 334 | 336 | 38,976,000 |
2012/10/30 | 350 | 353 | 346 | 346 | 10,842,000 |
2012/10/29 | 349 | 353 | 349 | 351 | 8,011,000 |
2012/10/26 | 356 | 357 | 350 | 352 | 9,729,000 |
2012/10/25 | 354 | 357 | 354 | 357 | 10,301,000 |
2012/10/24 | 353 | 359 | 352 | 355 | 15,508,000 |
2012/10/23 | 359 | 360 | 352 | 356 | 10,389,000 |
2012/10/22 | 353 | 358 | 351 | 356 | 12,029,000 |
2012/10/19 | 350 | 358 | 349 | 357 | 12,360,000 |
2012/10/18 | 352 | 355 | 350 | 353 | 17,156,000 |
2012/10/17 | 354 | 355 | 346 | 349 | 18,304,000 |
2012/10/16 | 356 | 357 | 351 | 354 | 12,167,000 |
2012/10/15 | 345 | 354 | 344 | 352 | 17,374,000 |
2012/10/12 | 342 | 346 | 341 | 344 | 13,686,000 |
2012/10/11 | 345 | 351 | 337 | 339 | 21,329,000 |
2012/10/10 | 344 | 348 | 343 | 346 | 9,554,000 |
2012/10/09 | 351 | 355 | 349 | 349 | 15,700,000 |
2012/10/05 | 353 | 354 | 347 | 352 | 18,083,000 |
2012/10/04 | 345 | 353 | 345 | 352 | 14,457,000 |
2012/10/03 | 336 | 343 | 334 | 342 | 16,000,000 |
2012/10/02 | 338 | 341 | 337 | 339 | 7,859,000 |
2012/10/01 | 336 | 338 | 333 | 337 | 10,443,000 |
2012/09/28 | 344 | 344 | 336 | 338 | 10,801,000 |
2012/09/27 | 342 | 344 | 338 | 342 | 10,569,000 |
2012/09/26 | 343 | 347 | 341 | 343 | 18,017,000 |
2012/09/25 | 340 | 349 | 339 | 348 | 21,291,000 |
2012/09/24 | 338 | 342 | 337 | 339 | 15,309,000 |
2012/09/21 | 335 | 338 | 330 | 334 | 13,581,000 |
2012/09/20 | 338 | 338 | 330 | 332 | 14,284,000 |
2012/09/19 | 338 | 344 | 333 | 341 | 15,556,000 |
2012/09/18 | 337 | 339 | 333 | 337 | 9,659,000 |
2012/09/14 | 332 | 340 | 331 | 338 | 19,503,000 |
2012/09/13 | 323 | 329 | 321 | 327 | 6,973,000 |
2012/09/12 | 318 | 326 | 317 | 324 | 12,311,000 |
2012/09/11 | 320 | 321 | 316 | 320 | 6,425,000 |
2012/09/10 | 325 | 326 | 321 | 324 | 9,059,000 |
2012/09/07 | 321 | 323 | 318 | 323 | 11,629,000 |
2012/09/06 | 316 | 316 | 309 | 312 | 16,355,000 |
2012/09/05 | 324 | 325 | 316 | 317 | 13,363,000 |
2012/09/04 | 323 | 326 | 320 | 325 | 9,030,000 |
2012/09/03 | 321 | 328 | 320 | 322 | 11,200,000 |
2012/08/31 | 325 | 327 | 322 | 324 | 10,310,000 |
2012/08/30 | 332 | 332 | 328 | 330 | 6,675,000 |
2012/08/29 | 329 | 334 | 329 | 333 | 9,060,000 |
2012/08/28 | 337 | 337 | 328 | 329 | 12,400,000 |
2012/08/27 | 337 | 339 | 335 | 336 | 7,320,000 |
2012/08/24 | 336 | 338 | 335 | 335 | 7,733,000 |
2012/08/23 | 341 | 343 | 338 | 341 | 8,479,000 |
2012/08/22 | 345 | 346 | 341 | 343 | 10,791,000 |
2012/08/21 | 346 | 347 | 344 | 345 | 8,530,000 |
2012/08/20 | 347 | 349 | 343 | 347 | 10,143,000 |
2012/08/17 | 341 | 345 | 340 | 345 | 12,603,000 |
2012/08/16 | 333 | 341 | 333 | 340 | 14,657,000 |
2012/08/15 | 334 | 334 | 329 | 332 | 8,348,000 |
2012/08/14 | 334 | 339 | 329 | 331 | 14,731,000 |
2012/08/13 | 329 | 335 | 328 | 333 | 7,366,000 |
2012/08/10 | 334 | 337 | 328 | 332 | 9,637,000 |
2012/08/09 | 332 | 337 | 331 | 336 | 13,530,000 |
2012/08/08 | 334 | 339 | 330 | 332 | 17,528,000 |
2012/08/07 | 325 | 330 | 325 | 329 | 10,519,000 |
2012/08/06 | 326 | 327 | 322 | 325 | 9,031,000 |
2012/08/03 | 320 | 322 | 317 | 320 | 15,035,000 |
2012/08/02 | 321 | 328 | 320 | 325 | 13,239,000 |
2012/08/01 | 316 | 324 | 315 | 321 | 19,654,000 |
2012/07/31 | 302 | 319 | 301 | 318 | 26,512,000 |
2012/07/30 | 305 | 306 | 301 | 304 | 7,976,000 |
2012/07/27 | 300 | 301 | 296 | 301 | 11,163,000 |
2012/07/26 | 293 | 299 | 291 | 297 | 14,100,000 |
2012/07/25 | 295 | 295 | 288 | 290 | 16,061,000 |
2012/07/24 | 298 | 299 | 291 | 298 | 20,485,000 |
2012/07/23 | 305 | 305 | 300 | 300 | 14,693,000 |
2012/07/20 | 311 | 311 | 306 | 306 | 9,523,000 |
2012/07/19 | 311 | 315 | 311 | 311 | 8,972,000 |
2012/07/18 | 310 | 314 | 308 | 309 | 10,578,000 |
2012/07/17 | 313 | 315 | 310 | 310 | 9,220,000 |
2012/07/13 | 312 | 315 | 311 | 313 | 16,721,000 |
2012/07/12 | 319 | 320 | 311 | 312 | 16,410,000 |
2012/07/11 | 315 | 318 | 315 | 316 | 8,744,000 |
2012/07/10 | 321 | 324 | 316 | 316 | 15,394,000 |
2012/07/09 | 323 | 324 | 320 | 321 | 9,015,000 |
2012/07/06 | 327 | 328 | 322 | 325 | 13,623,000 |
2012/07/05 | 323 | 328 | 323 | 328 | 10,449,000 |
2012/07/04 | 327 | 328 | 325 | 325 | 8,673,000 |
2012/07/03 | 323 | 327 | 321 | 325 | 10,339,000 |
2012/07/02 | 328 | 328 | 321 | 322 | 9,515,000 |
2012/06/29 | 319 | 326 | 318 | 322 | 15,776,000 |
2012/06/28 | 315 | 322 | 314 | 321 | 13,246,000 |
2012/06/27 | 313 | 316 | 310 | 316 | 13,252,000 |
2012/06/26 | 312 | 316 | 310 | 314 | 22,795,000 |
2012/06/25 | 315 | 317 | 313 | 313 | 13,243,000 |
2012/06/22 | 307 | 316 | 306 | 313 | 28,628,000 |
2012/06/21 | 311 | 314 | 309 | 311 | 35,594,000 |
2012/06/20 | 321 | 322 | 309 | 313 | 36,563,000 |
2012/06/19 | 328 | 330 | 321 | 323 | 10,211,000 |
2012/06/18 | 325 | 331 | 324 | 328 | 12,636,000 |
2012/06/15 | 322 | 324 | 316 | 318 | 10,937,000 |
2012/06/14 | 318 | 323 | 318 | 321 | 9,168,000 |
2012/06/13 | 322 | 325 | 318 | 320 | 11,776,000 |
2012/06/12 | 319 | 325 | 318 | 322 | 12,014,000 |
2012/06/11 | 324 | 328 | 322 | 326 | 10,283,000 |
2012/06/08 | 324 | 324 | 315 | 317 | 20,485,000 |
2012/06/07 | 325 | 326 | 321 | 323 | 12,073,000 |
2012/06/06 | 316 | 324 | 314 | 322 | 17,066,000 |
2012/06/05 | 306 | 318 | 305 | 317 | 19,303,000 |
2012/06/04 | 304 | 306 | 302 | 304 | 16,906,000 |
2012/06/01 | 313 | 315 | 308 | 311 | 15,842,000 |
2012/05/31 | 314 | 319 | 311 | 317 | 15,542,000 |
2012/05/30 | 324 | 325 | 315 | 320 | 20,013,000 |
2012/05/29 | 321 | 327 | 318 | 326 | 17,942,000 |
2012/05/28 | 323 | 324 | 317 | 320 | 8,877,000 |
2012/05/25 | 323 | 324 | 319 | 322 | 14,361,000 |
2012/05/24 | 318 | 322 | 317 | 320 | 13,900,000 |
2012/05/23 | 325 | 326 | 317 | 320 | 12,659,000 |
2012/05/22 | 324 | 328 | 322 | 325 | 13,110,000 |
2012/05/21 | 322 | 325 | 319 | 319 | 13,114,000 |
2012/05/18 | 321 | 322 | 314 | 317 | 15,202,000 |
2012/05/17 | 324 | 330 | 322 | 328 | 15,144,000 |
2012/05/16 | 326 | 330 | 323 | 326 | 15,834,000 |
2012/05/15 | 327 | 331 | 323 | 328 | 15,727,000 |
2012/05/14 | 334 | 338 | 331 | 332 | 10,911,000 |
2012/05/11 | 337 | 338 | 328 | 330 | 12,733,000 |
2012/05/10 | 334 | 344 | 332 | 336 | 15,373,000 |
2012/05/09 | 339 | 339 | 333 | 335 | 12,178,000 |
2012/05/08 | 341 | 344 | 339 | 341 | 14,110,000 |
2012/05/07 | 345 | 346 | 337 | 338 | 19,358,000 |
2012/05/02 | 354 | 355 | 349 | 351 | 17,265,000 |
2012/05/01 | 364 | 365 | 352 | 353 | 24,697,000 |
2012/04/27 | 383 | 388 | 363 | 364 | 30,380,000 |
2012/04/26 | 388 | 389 | 381 | 385 | 8,470,000 |
2012/04/25 | 388 | 389 | 386 | 387 | 6,408,000 |
2012/04/24 | 384 | 386 | 381 | 384 | 8,242,000 |
2012/04/23 | 393 | 396 | 386 | 387 | 9,571,000 |
2012/04/20 | 387 | 392 | 385 | 390 | 11,920,000 |
2012/04/19 | 383 | 387 | 382 | 386 | 7,248,000 |
2012/04/18 | 384 | 388 | 383 | 386 | 10,652,000 |
2012/04/17 | 378 | 381 | 376 | 377 | 10,806,000 |
2012/04/16 | 383 | 384 | 377 | 378 | 10,359,000 |
2012/04/13 | 388 | 390 | 384 | 387 | 15,815,000 |
2012/04/12 | 378 | 386 | 376 | 384 | 14,153,000 |
2012/04/11 | 377 | 379 | 375 | 376 | 16,127,000 |
2012/04/10 | 383 | 389 | 380 | 383 | 13,389,000 |
2012/04/09 | 380 | 384 | 379 | 380 | 9,372,000 |
2012/04/06 | 387 | 387 | 383 | 383 | 14,158,000 |
2012/04/05 | 386 | 391 | 382 | 390 | 15,604,000 |
2012/04/04 | 396 | 397 | 388 | 389 | 14,992,000 |
2012/04/03 | 399 | 399 | 394 | 395 | 8,480,000 |
2012/04/02 | 404 | 405 | 398 | 399 | 10,927,000 |
2012/03/30 | 396 | 403 | 396 | 401 | 11,790,000 |
2012/03/29 | 402 | 403 | 398 | 399 | 12,061,000 |
2012/03/28 | 405 | 408 | 401 | 406 | 11,326,000 |
2012/03/27 | 407 | 409 | 404 | 409 | 15,458,000 |
2012/03/26 | 400 | 404 | 397 | 401 | 13,132,000 |
2012/03/23 | 397 | 399 | 393 | 398 | 12,993,000 |
2012/03/22 | 399 | 404 | 399 | 401 | 12,429,000 |
2012/03/21 | 408 | 408 | 400 | 401 | 16,459,000 |
2012/03/19 | 404 | 411 | 404 | 409 | 17,832,000 |
2012/03/16 | 396 | 404 | 395 | 403 | 28,912,000 |
2012/03/15 | 395 | 396 | 392 | 395 | 12,590,000 |
2012/03/14 | 393 | 396 | 393 | 394 | 10,815,000 |
2012/03/13 | 393 | 393 | 387 | 389 | 20,104,000 |
2012/03/12 | 393 | 395 | 391 | 393 | 13,798,000 |
2012/03/09 | 389 | 394 | 385 | 392 | 30,598,000 |
2012/03/08 | 378 | 382 | 376 | 381 | 17,231,000 |
2012/03/07 | 371 | 378 | 371 | 374 | 11,229,000 |
2012/03/06 | 384 | 386 | 375 | 376 | 14,519,000 |
2012/03/05 | 386 | 392 | 382 | 384 | 25,191,000 |
2012/03/02 | 384 | 386 | 380 | 385 | 18,580,000 |
2012/03/01 | 381 | 384 | 378 | 380 | 21,023,000 |
2012/02/29 | 386 | 386 | 380 | 381 | 13,592,000 |
2012/02/28 | 382 | 386 | 380 | 383 | 14,310,000 |
2012/02/27 | 388 | 390 | 383 | 387 | 11,261,000 |
2012/02/24 | 382 | 387 | 380 | 385 | 19,268,000 |
2012/02/23 | 381 | 384 | 379 | 383 | 10,849,000 |
2012/02/22 | 376 | 382 | 375 | 382 | 15,724,000 |
2012/02/21 | 380 | 382 | 375 | 376 | 22,403,000 |
2012/02/20 | 377 | 385 | 376 | 381 | 32,570,000 |
2012/02/17 | 366 | 373 | 365 | 372 | 20,482,000 |
2012/02/16 | 363 | 366 | 358 | 360 | 17,921,000 |
2012/02/15 | 358 | 368 | 357 | 365 | 30,601,000 |
2012/02/14 | 357 | 359 | 353 | 356 | 18,881,000 |
2012/02/13 | 354 | 360 | 354 | 357 | 9,309,000 |
2012/02/10 | 357 | 358 | 354 | 355 | 7,871,000 |
2012/02/09 | 357 | 359 | 354 | 358 | 10,881,000 |
2012/02/08 | 366 | 367 | 358 | 360 | 14,268,000 |
2012/02/07 | 362 | 366 | 360 | 363 | 13,129,000 |
2012/02/06 | 352 | 365 | 351 | 362 | 28,291,000 |
2012/02/03 | 351 | 354 | 341 | 344 | 28,745,000 |
2012/02/02 | 350 | 356 | 349 | 350 | 10,200,000 |
2012/02/01 | 348 | 352 | 348 | 350 | 8,131,000 |
2012/01/31 | 349 | 353 | 347 | 349 | 19,440,000 |
2012/01/30 | 350 | 351 | 347 | 349 | 11,120,000 |
2012/01/27 | 353 | 358 | 350 | 352 | 19,625,000 |
2012/01/26 | 360 | 360 | 353 | 354 | 13,839,000 |
2012/01/25 | 355 | 361 | 353 | 359 | 15,077,000 |
2012/01/24 | 350 | 353 | 347 | 352 | 19,307,000 |
2012/01/23 | 349 | 350 | 345 | 349 | 12,164,000 |
2012/01/20 | 347 | 347 | 341 | 346 | 16,012,000 |
2012/01/19 | 344 | 346 | 342 | 343 | 10,330,000 |
2012/01/18 | 337 | 345 | 336 | 341 | 18,523,000 |
2012/01/17 | 335 | 340 | 334 | 339 | 11,049,000 |
2012/01/16 | 334 | 334 | 331 | 334 | 5,611,000 |
2012/01/13 | 332 | 338 | 331 | 337 | 11,875,000 |
2012/01/12 | 333 | 334 | 329 | 329 | 5,389,000 |
2012/01/11 | 334 | 334 | 332 | 334 | 3,848,000 |
2012/01/10 | 334 | 336 | 332 | 333 | 16,266,000 |
2012/01/06 | 338 | 338 | 332 | 334 | 9,247,000 |
2012/01/05 | 333 | 342 | 332 | 339 | 19,087,000 |
2012/01/04 | 331 | 334 | 330 | 334 | 9,506,000 |