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 |
---|---|---|---|---|---|
2014/12/30 | 678 | 678 | 670 | 670 | 11,129,000 |
2014/12/29 | 685 | 686 | 671 | 681 | 9,864,000 |
2014/12/26 | 679 | 684 | 676 | 682 | 9,277,000 |
2014/12/25 | 685 | 687 | 679 | 681 | 8,916,000 |
2014/12/24 | 690 | 694 | 685 | 686 | 14,028,000 |
2014/12/22 | 686 | 686 | 678 | 682 | 14,819,000 |
2014/12/19 | 686 | 687 | 678 | 685 | 20,374,000 |
2014/12/18 | 671 | 682 | 670 | 671 | 24,811,000 |
2014/12/17 | 646 | 657 | 644 | 651 | 17,668,000 |
2014/12/16 | 655 | 657 | 649 | 649 | 16,951,000 |
2014/12/15 | 671 | 674 | 661 | 665 | 13,272,000 |
2014/12/12 | 676 | 688 | 676 | 679 | 20,936,000 |
2014/12/11 | 677 | 682 | 671 | 680 | 20,091,000 |
2014/12/10 | 697 | 702 | 690 | 696 | 20,150,000 |
2014/12/09 | 714 | 717 | 704 | 708 | 15,212,000 |
2014/12/08 | 716 | 727 | 715 | 721 | 28,558,000 |
2014/12/05 | 695 | 711 | 693 | 709 | 22,760,000 |
2014/12/04 | 702 | 702 | 692 | 694 | 17,982,000 |
2014/12/03 | 688 | 702 | 686 | 693 | 20,003,000 |
2014/12/02 | 689 | 692 | 681 | 690 | 16,469,000 |
2014/12/01 | 693 | 698 | 688 | 695 | 14,728,000 |
2014/11/28 | 676 | 693 | 676 | 693 | 22,018,000 |
2014/11/27 | 675 | 679 | 670 | 670 | 12,341,000 |
2014/11/26 | 676 | 683 | 676 | 680 | 13,750,000 |
2014/11/25 | 680 | 680 | 673 | 677 | 18,578,000 |
2014/11/21 | 685 | 685 | 665 | 676 | 20,914,000 |
2014/11/20 | 690 | 691 | 681 | 682 | 10,838,000 |
2014/11/19 | 682 | 692 | 681 | 684 | 15,030,000 |
2014/11/18 | 674 | 681 | 672 | 681 | 13,268,000 |
2014/11/17 | 683 | 683 | 665 | 669 | 15,622,000 |
2014/11/14 | 698 | 698 | 674 | 684 | 23,362,000 |
2014/11/13 | 688 | 690 | 680 | 688 | 13,197,000 |
2014/11/12 | 700 | 703 | 690 | 691 | 16,396,000 |
2014/11/11 | 689 | 697 | 685 | 695 | 12,709,000 |
2014/11/10 | 682 | 688 | 679 | 687 | 8,976,000 |
2014/11/07 | 692 | 692 | 683 | 691 | 12,301,000 |
2014/11/06 | 700 | 703 | 688 | 691 | 20,013,000 |
2014/11/05 | 684 | 696 | 683 | 695 | 16,240,000 |
2014/11/04 | 718 | 720 | 692 | 693 | 32,544,000 |
2014/10/31 | 662 | 686 | 655 | 684 | 31,322,000 |
2014/10/30 | 647 | 660 | 646 | 652 | 28,260,000 |
2014/10/29 | 642 | 654 | 642 | 653 | 14,649,000 |
2014/10/28 | 642 | 643 | 632 | 635 | 11,156,000 |
2014/10/27 | 645 | 648 | 640 | 645 | 10,037,000 |
2014/10/24 | 650 | 651 | 639 | 643 | 14,659,000 |
2014/10/23 | 634 | 639 | 624 | 634 | 10,596,000 |
2014/10/22 | 625 | 634 | 622 | 634 | 18,690,000 |
2014/10/21 | 639 | 640 | 614 | 614 | 15,069,000 |
2014/10/20 | 626 | 634 | 623 | 633 | 20,559,000 |
2014/10/17 | 612 | 618 | 601 | 601 | 22,015,000 |
2014/10/16 | 620 | 623 | 611 | 613 | 25,310,000 |
2014/10/15 | 622 | 634 | 622 | 633 | 17,144,000 |
2014/10/14 | 625 | 632 | 614 | 621 | 19,662,000 |
2014/10/10 | 639 | 642 | 633 | 639 | 21,457,000 |
2014/10/09 | 667 | 675 | 648 | 649 | 15,842,000 |
2014/10/08 | 652 | 665 | 651 | 660 | 15,989,000 |
2014/10/07 | 680 | 682 | 669 | 670 | 15,430,000 |
2014/10/06 | 684 | 686 | 676 | 682 | 12,537,000 |
2014/10/03 | 667 | 675 | 662 | 669 | 14,825,000 |
2014/10/02 | 689 | 689 | 666 | 670 | 22,344,000 |
2014/10/01 | 707 | 709 | 698 | 698 | 13,245,000 |
2014/09/30 | 715 | 715 | 700 | 706 | 13,847,000 |
2014/09/29 | 717 | 718 | 710 | 713 | 12,180,000 |
2014/09/26 | 703 | 711 | 702 | 706 | 15,666,000 |
2014/09/25 | 719 | 726 | 715 | 722 | 22,800,000 |
2014/09/24 | 706 | 719 | 706 | 713 | 19,099,000 |
2014/09/22 | 703 | 719 | 703 | 711 | 27,342,000 |
2014/09/19 | 682 | 706 | 680 | 705 | 37,883,000 |
2014/09/18 | 665 | 680 | 664 | 678 | 20,830,000 |
2014/09/17 | 666 | 667 | 653 | 654 | 15,119,000 |
2014/09/16 | 676 | 676 | 665 | 666 | 11,965,000 |
2014/09/12 | 677 | 681 | 674 | 677 | 18,318,000 |
2014/09/11 | 672 | 675 | 669 | 672 | 11,151,000 |
2014/09/10 | 665 | 670 | 664 | 669 | 10,634,000 |
2014/09/09 | 666 | 670 | 666 | 668 | 10,096,000 |
2014/09/08 | 658 | 662 | 656 | 662 | 7,777,000 |
2014/09/05 | 662 | 664 | 653 | 656 | 9,592,000 |
2014/09/04 | 666 | 667 | 657 | 659 | 11,349,000 |
2014/09/03 | 666 | 667 | 661 | 663 | 13,051,000 |
2014/09/02 | 646 | 657 | 644 | 653 | 12,020,000 |
2014/09/01 | 643 | 646 | 640 | 643 | 7,899,000 |
2014/08/29 | 641 | 655 | 639 | 640 | 17,638,000 |
2014/08/28 | 649 | 649 | 640 | 642 | 10,673,000 |
2014/08/27 | 644 | 649 | 643 | 647 | 8,222,000 |
2014/08/26 | 648 | 649 | 641 | 642 | 11,395,000 |
2014/08/25 | 650 | 650 | 644 | 647 | 9,840,000 |
2014/08/22 | 650 | 650 | 642 | 642 | 11,318,000 |
2014/08/21 | 644 | 646 | 640 | 646 | 12,043,000 |
2014/08/20 | 642 | 642 | 633 | 635 | 11,628,000 |
2014/08/19 | 629 | 642 | 629 | 641 | 16,065,000 |
2014/08/18 | 625 | 627 | 621 | 622 | 8,411,000 |
2014/08/15 | 618 | 619 | 610 | 618 | 21,162,000 |
2014/08/14 | 620 | 622 | 617 | 620 | 17,397,000 |
2014/08/13 | 620 | 621 | 616 | 620 | 15,149,000 |
2014/08/12 | 621 | 622 | 618 | 621 | 16,802,000 |
2014/08/11 | 625 | 626 | 617 | 621 | 17,437,000 |
2014/08/08 | 634 | 636 | 617 | 618 | 22,710,000 |
2014/08/07 | 636 | 639 | 628 | 638 | 11,775,000 |
2014/08/06 | 642 | 649 | 634 | 636 | 11,018,000 |
2014/08/05 | 663 | 663 | 642 | 644 | 13,796,000 |
2014/08/04 | 666 | 669 | 659 | 661 | 8,432,000 |
2014/08/01 | 668 | 674 | 666 | 666 | 11,650,000 |
2014/07/31 | 681 | 688 | 674 | 678 | 18,237,000 |
2014/07/30 | 677 | 679 | 670 | 675 | 9,016,000 |
2014/07/29 | 677 | 680 | 675 | 678 | 11,020,000 |
2014/07/28 | 679 | 683 | 671 | 677 | 16,654,000 |
2014/07/25 | 668 | 683 | 663 | 680 | 20,607,000 |
2014/07/24 | 665 | 667 | 661 | 664 | 14,937,000 |
2014/07/23 | 657 | 663 | 657 | 660 | 12,879,000 |
2014/07/22 | 653 | 655 | 646 | 653 | 13,794,000 |
2014/07/18 | 644 | 648 | 642 | 648 | 9,289,000 |
2014/07/17 | 655 | 657 | 650 | 654 | 8,657,000 |
2014/07/16 | 655 | 655 | 652 | 652 | 5,954,000 |
2014/07/15 | 654 | 662 | 654 | 655 | 9,792,000 |
2014/07/14 | 645 | 650 | 644 | 650 | 8,423,000 |
2014/07/11 | 640 | 643 | 637 | 641 | 9,223,000 |
2014/07/10 | 661 | 663 | 648 | 649 | 11,919,000 |
2014/07/09 | 652 | 664 | 650 | 663 | 16,494,000 |
2014/07/08 | 655 | 663 | 651 | 658 | 9,065,000 |
2014/07/07 | 662 | 667 | 657 | 660 | 9,671,000 |
2014/07/04 | 665 | 667 | 657 | 659 | 10,998,000 |
2014/07/03 | 650 | 659 | 646 | 655 | 13,724,000 |
2014/07/02 | 650 | 655 | 646 | 648 | 13,398,000 |
2014/07/01 | 634 | 649 | 632 | 647 | 19,187,000 |
2014/06/30 | 637 | 639 | 629 | 632 | 10,973,000 |
2014/06/27 | 634 | 637 | 626 | 629 | 9,437,000 |
2014/06/26 | 634 | 635 | 630 | 633 | 5,524,000 |
2014/06/25 | 631 | 635 | 630 | 632 | 6,534,000 |
2014/06/24 | 636 | 637 | 626 | 634 | 12,062,000 |
2014/06/23 | 635 | 644 | 633 | 638 | 16,050,000 |
2014/06/20 | 641 | 642 | 629 | 630 | 15,554,000 |
2014/06/19 | 633 | 639 | 626 | 637 | 21,867,000 |
2014/06/18 | 619 | 633 | 615 | 628 | 30,054,000 |
2014/06/17 | 630 | 632 | 616 | 621 | 23,355,000 |
2014/06/16 | 658 | 659 | 627 | 630 | 34,577,000 |
2014/06/13 | 645 | 656 | 644 | 654 | 25,173,000 |
2014/06/12 | 648 | 658 | 644 | 649 | 30,776,000 |
2014/06/11 | 624 | 641 | 623 | 641 | 18,572,000 |
2014/06/10 | 626 | 629 | 620 | 621 | 8,255,000 |
2014/06/09 | 631 | 633 | 626 | 626 | 7,548,000 |
2014/06/06 | 629 | 632 | 625 | 627 | 12,891,000 |
2014/06/05 | 621 | 627 | 620 | 626 | 16,710,000 |
2014/06/04 | 622 | 622 | 612 | 617 | 13,885,000 |
2014/06/03 | 615 | 622 | 611 | 617 | 23,017,000 |
2014/06/02 | 599 | 611 | 598 | 607 | 14,178,000 |
2014/05/30 | 595 | 597 | 587 | 593 | 17,000,000 |
2014/05/29 | 589 | 601 | 587 | 593 | 13,057,000 |
2014/05/28 | 585 | 597 | 583 | 591 | 18,093,000 |
2014/05/27 | 579 | 586 | 575 | 577 | 9,723,000 |
2014/05/26 | 575 | 580 | 573 | 578 | 9,008,000 |
2014/05/23 | 567 | 572 | 564 | 568 | 9,495,000 |
2014/05/22 | 560 | 567 | 551 | 563 | 15,174,000 |
2014/05/21 | 554 | 556 | 544 | 551 | 9,502,000 |
2014/05/20 | 562 | 563 | 553 | 559 | 7,726,000 |
2014/05/19 | 567 | 574 | 555 | 558 | 13,069,000 |
2014/05/16 | 568 | 570 | 561 | 568 | 10,462,000 |
2014/05/15 | 571 | 581 | 568 | 580 | 9,092,000 |
2014/05/14 | 575 | 582 | 571 | 578 | 15,457,000 |
2014/05/13 | 564 | 576 | 559 | 572 | 25,713,000 |
2014/05/12 | 564 | 564 | 554 | 556 | 13,854,000 |
2014/05/09 | 530 | 569 | 530 | 566 | 34,309,000 |
2014/05/08 | 534 | 536 | 530 | 530 | 12,524,000 |
2014/05/07 | 543 | 543 | 531 | 531 | 17,028,000 |
2014/05/02 | 542 | 553 | 542 | 550 | 11,259,000 |
2014/05/01 | 542 | 547 | 537 | 547 | 15,345,000 |
2014/04/30 | 546 | 546 | 536 | 538 | 20,313,000 |
2014/04/28 | 555 | 556 | 545 | 545 | 12,467,000 |
2014/04/25 | 562 | 571 | 559 | 561 | 10,294,000 |
2014/04/24 | 562 | 568 | 557 | 560 | 9,957,000 |
2014/04/23 | 562 | 564 | 556 | 561 | 8,417,000 |
2014/04/22 | 571 | 571 | 559 | 559 | 8,843,000 |
2014/04/21 | 574 | 577 | 568 | 569 | 7,499,000 |
2014/04/18 | 572 | 573 | 566 | 570 | 6,822,000 |
2014/04/17 | 572 | 574 | 560 | 567 | 15,923,000 |
2014/04/16 | 557 | 569 | 555 | 569 | 14,197,000 |
2014/04/15 | 560 | 562 | 551 | 553 | 12,144,000 |
2014/04/14 | 548 | 557 | 546 | 551 | 20,557,000 |
2014/04/11 | 549 | 557 | 545 | 551 | 17,205,000 |
2014/04/10 | 567 | 572 | 555 | 559 | 18,013,000 |
2014/04/09 | 566 | 566 | 555 | 555 | 29,929,000 |
2014/04/08 | 589 | 590 | 575 | 575 | 18,584,000 |
2014/04/07 | 613 | 615 | 596 | 598 | 17,866,000 |
2014/04/04 | 611 | 619 | 611 | 617 | 9,221,000 |
2014/04/03 | 612 | 619 | 610 | 615 | 11,748,000 |
2014/04/02 | 606 | 624 | 605 | 610 | 22,892,000 |
2014/04/01 | 600 | 602 | 591 | 600 | 15,455,000 |
2014/03/31 | 596 | 598 | 588 | 597 | 12,662,000 |
2014/03/28 | 582 | 590 | 573 | 589 | 21,120,000 |
2014/03/27 | 572 | 589 | 566 | 587 | 24,022,000 |
2014/03/26 | 566 | 582 | 565 | 581 | 25,749,000 |
2014/03/25 | 546 | 565 | 532 | 560 | 28,693,000 |
2014/03/24 | 565 | 570 | 550 | 553 | 27,751,000 |
2014/03/20 | 586 | 588 | 569 | 571 | 14,260,000 |
2014/03/19 | 585 | 595 | 579 | 583 | 14,871,000 |
2014/03/18 | 590 | 591 | 581 | 581 | 7,433,000 |
2014/03/17 | 588 | 594 | 575 | 579 | 16,163,000 |
2014/03/14 | 602 | 605 | 591 | 591 | 26,557,000 |
2014/03/13 | 620 | 630 | 616 | 617 | 9,826,000 |
2014/03/12 | 621 | 624 | 618 | 620 | 13,148,000 |
2014/03/11 | 629 | 635 | 626 | 630 | 7,328,000 |
2014/03/10 | 629 | 634 | 625 | 629 | 11,529,000 |
2014/03/07 | 638 | 639 | 631 | 635 | 10,035,000 |
2014/03/06 | 622 | 635 | 620 | 634 | 12,391,000 |
2014/03/05 | 626 | 630 | 622 | 623 | 9,426,000 |
2014/03/04 | 603 | 621 | 603 | 616 | 10,617,000 |
2014/03/03 | 615 | 615 | 601 | 609 | 13,667,000 |
2014/02/28 | 625 | 628 | 618 | 625 | 13,184,000 |
2014/02/27 | 621 | 630 | 619 | 624 | 9,952,000 |
2014/02/26 | 619 | 630 | 619 | 625 | 7,333,000 |
2014/02/25 | 626 | 632 | 621 | 626 | 12,189,000 |
2014/02/24 | 620 | 625 | 611 | 619 | 14,093,000 |
2014/02/21 | 616 | 618 | 607 | 615 | 15,514,000 |
2014/02/20 | 620 | 624 | 607 | 610 | 25,165,000 |
2014/02/19 | 632 | 633 | 624 | 627 | 10,905,000 |
2014/02/18 | 619 | 635 | 616 | 631 | 19,390,000 |
2014/02/17 | 606 | 618 | 598 | 616 | 21,898,000 |
2014/02/14 | 615 | 619 | 598 | 608 | 42,494,000 |
2014/02/13 | 637 | 638 | 622 | 622 | 15,175,000 |
2014/02/12 | 636 | 640 | 630 | 634 | 22,229,000 |
2014/02/10 | 631 | 639 | 625 | 633 | 26,151,000 |
2014/02/07 | 640 | 645 | 628 | 638 | 32,153,000 |
2014/02/06 | 628 | 657 | 616 | 645 | 49,358,000 |
2014/02/05 | 624 | 630 | 616 | 624 | 17,882,000 |
2014/02/04 | 627 | 634 | 613 | 613 | 29,902,000 |
2014/02/03 | 666 | 669 | 654 | 655 | 25,338,000 |
2014/01/31 | 683 | 686 | 664 | 670 | 22,472,000 |
2014/01/30 | 680 | 684 | 668 | 677 | 17,492,000 |
2014/01/29 | 689 | 697 | 683 | 692 | 15,081,000 |
2014/01/28 | 680 | 698 | 674 | 676 | 25,593,000 |
2014/01/27 | 661 | 675 | 661 | 671 | 26,070,000 |
2014/01/24 | 701 | 703 | 685 | 690 | 25,829,000 |
2014/01/23 | 711 | 714 | 705 | 706 | 15,457,000 |
2014/01/22 | 715 | 717 | 700 | 709 | 20,198,000 |
2014/01/21 | 728 | 729 | 715 | 715 | 15,442,000 |
2014/01/20 | 718 | 727 | 708 | 724 | 21,545,000 |
2014/01/17 | 707 | 724 | 706 | 719 | 27,141,000 |
2014/01/16 | 718 | 730 | 710 | 713 | 41,269,000 |
2014/01/15 | 681 | 706 | 679 | 703 | 45,392,000 |
2014/01/14 | 674 | 680 | 666 | 671 | 19,386,000 |
2014/01/10 | 686 | 690 | 679 | 686 | 22,519,000 |
2014/01/09 | 691 | 693 | 678 | 686 | 29,094,000 |
2014/01/08 | 660 | 692 | 659 | 691 | 65,328,000 |
2014/01/07 | 655 | 659 | 651 | 655 | 13,802,000 |
2014/01/06 | 651 | 655 | 644 | 654 | 17,128,000 |