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 |
---|---|---|---|---|---|
2015/12/30 | 534 | 542 | 533 | 533 | 12,869,000 |
2015/12/29 | 531 | 535 | 523 | 534 | 17,107,000 |
2015/12/28 | 527 | 538 | 526 | 533 | 15,724,000 |
2015/12/25 | 538 | 538 | 516 | 518 | 32,132,000 |
2015/12/24 | 549 | 557 | 542 | 543 | 14,684,000 |
2015/12/22 | 546 | 547 | 540 | 543 | 18,741,000 |
2015/12/21 | 551 | 551 | 541 | 548 | 24,100,000 |
2015/12/18 | 570 | 578 | 551 | 552 | 40,614,000 |
2015/12/17 | 587 | 593 | 570 | 572 | 28,471,000 |
2015/12/16 | 582 | 586 | 579 | 581 | 12,903,000 |
2015/12/15 | 581 | 583 | 569 | 570 | 17,636,000 |
2015/12/14 | 580 | 584 | 576 | 583 | 18,620,000 |
2015/12/11 | 589 | 602 | 587 | 601 | 17,435,000 |
2015/12/10 | 599 | 601 | 594 | 597 | 15,081,000 |
2015/12/09 | 606 | 613 | 604 | 609 | 19,746,000 |
2015/12/08 | 633 | 634 | 621 | 621 | 13,840,000 |
2015/12/07 | 640 | 642 | 634 | 634 | 8,652,000 |
2015/12/04 | 635 | 639 | 629 | 633 | 15,308,000 |
2015/12/03 | 644 | 648 | 638 | 645 | 12,406,000 |
2015/12/02 | 647 | 648 | 639 | 645 | 12,339,000 |
2015/12/01 | 633 | 647 | 632 | 645 | 16,299,000 |
2015/11/30 | 636 | 638 | 626 | 630 | 14,942,000 |
2015/11/27 | 638 | 642 | 635 | 637 | 8,376,000 |
2015/11/26 | 645 | 646 | 634 | 638 | 15,685,000 |
2015/11/25 | 649 | 649 | 642 | 646 | 14,005,000 |
2015/11/24 | 644 | 649 | 639 | 647 | 12,309,000 |
2015/11/20 | 645 | 646 | 637 | 645 | 14,256,000 |
2015/11/19 | 645 | 650 | 643 | 647 | 20,389,000 |
2015/11/18 | 639 | 642 | 636 | 640 | 17,968,000 |
2015/11/17 | 632 | 636 | 631 | 635 | 17,174,000 |
2015/11/16 | 615 | 625 | 609 | 622 | 11,012,000 |
2015/11/13 | 626 | 629 | 620 | 626 | 13,667,000 |
2015/11/12 | 626 | 636 | 618 | 633 | 17,171,000 |
2015/11/11 | 633 | 642 | 622 | 626 | 31,764,000 |
2015/11/10 | 608 | 616 | 603 | 615 | 12,832,000 |
2015/11/09 | 602 | 616 | 599 | 615 | 14,320,000 |
2015/11/06 | 604 | 606 | 598 | 599 | 10,103,000 |
2015/11/05 | 595 | 600 | 590 | 599 | 16,893,000 |
2015/11/04 | 608 | 611 | 595 | 596 | 15,664,000 |
2015/11/02 | 605 | 605 | 593 | 596 | 17,609,000 |
2015/10/30 | 623 | 628 | 602 | 614 | 23,918,000 |
2015/10/29 | 624 | 631 | 617 | 623 | 25,511,000 |
2015/10/28 | 615 | 620 | 612 | 617 | 10,723,000 |
2015/10/27 | 626 | 628 | 612 | 614 | 19,066,000 |
2015/10/26 | 630 | 636 | 628 | 628 | 16,459,000 |
2015/10/23 | 621 | 626 | 617 | 619 | 19,952,000 |
2015/10/22 | 609 | 619 | 607 | 609 | 13,198,000 |
2015/10/21 | 598 | 619 | 597 | 617 | 14,724,000 |
2015/10/20 | 602 | 603 | 594 | 597 | 10,712,000 |
2015/10/19 | 607 | 608 | 593 | 599 | 9,942,000 |
2015/10/16 | 608 | 614 | 604 | 608 | 13,078,000 |
2015/10/15 | 591 | 604 | 583 | 598 | 19,542,000 |
2015/10/14 | 604 | 605 | 592 | 601 | 15,148,000 |
2015/10/13 | 620 | 623 | 608 | 611 | 14,534,000 |
2015/10/09 | 605 | 618 | 605 | 615 | 15,056,000 |
2015/10/08 | 595 | 612 | 595 | 596 | 18,380,000 |
2015/10/07 | 570 | 597 | 570 | 594 | 20,598,000 |
2015/10/06 | 577 | 584 | 568 | 569 | 12,514,000 |
2015/10/05 | 563 | 569 | 558 | 560 | 12,720,000 |
2015/10/02 | 546 | 555 | 538 | 553 | 11,002,000 |
2015/10/01 | 539 | 556 | 537 | 551 | 14,416,000 |
2015/09/30 | 523 | 539 | 523 | 532 | 13,780,000 |
2015/09/29 | 528 | 528 | 514 | 517 | 15,513,000 |
2015/09/28 | 545 | 552 | 536 | 537 | 14,603,000 |
2015/09/25 | 540 | 548 | 531 | 547 | 17,344,000 |
2015/09/24 | 559 | 561 | 538 | 539 | 19,415,000 |
2015/09/18 | 577 | 577 | 563 | 569 | 12,271,000 |
2015/09/17 | 578 | 587 | 576 | 583 | 11,688,000 |
2015/09/16 | 557 | 576 | 556 | 571 | 13,637,000 |
2015/09/15 | 558 | 565 | 551 | 551 | 9,906,000 |
2015/09/14 | 573 | 575 | 556 | 558 | 9,990,000 |
2015/09/11 | 566 | 574 | 564 | 565 | 14,978,000 |
2015/09/10 | 568 | 577 | 562 | 574 | 14,122,000 |
2015/09/09 | 569 | 578 | 559 | 578 | 17,427,000 |
2015/09/08 | 546 | 557 | 543 | 546 | 14,994,000 |
2015/09/07 | 541 | 544 | 528 | 540 | 15,300,000 |
2015/09/04 | 558 | 559 | 538 | 545 | 15,201,000 |
2015/09/03 | 560 | 567 | 553 | 554 | 11,618,000 |
2015/09/02 | 550 | 561 | 545 | 553 | 18,628,000 |
2015/09/01 | 582 | 582 | 559 | 559 | 16,800,000 |
2015/08/31 | 595 | 595 | 576 | 579 | 21,463,000 |
2015/08/28 | 595 | 606 | 590 | 598 | 21,302,000 |
2015/08/27 | 582 | 593 | 573 | 575 | 18,138,000 |
2015/08/26 | 561 | 572 | 549 | 566 | 27,719,000 |
2015/08/25 | 553 | 592 | 546 | 558 | 24,655,000 |
2015/08/24 | 588 | 596 | 579 | 579 | 19,426,000 |
2015/08/21 | 605 | 612 | 599 | 606 | 16,699,000 |
2015/08/20 | 636 | 638 | 617 | 619 | 20,004,000 |
2015/08/19 | 645 | 655 | 637 | 638 | 10,633,000 |
2015/08/18 | 642 | 649 | 639 | 645 | 6,911,000 |
2015/08/17 | 646 | 648 | 642 | 643 | 6,158,000 |
2015/08/14 | 654 | 654 | 640 | 643 | 14,191,000 |
2015/08/13 | 648 | 659 | 645 | 658 | 18,584,000 |
2015/08/12 | 645 | 651 | 642 | 644 | 13,999,000 |
2015/08/11 | 649 | 654 | 645 | 650 | 12,695,000 |
2015/08/10 | 651 | 652 | 640 | 647 | 9,952,000 |
2015/08/07 | 638 | 651 | 637 | 650 | 12,814,000 |
2015/08/06 | 644 | 651 | 638 | 639 | 11,014,000 |
2015/08/05 | 638 | 646 | 631 | 637 | 16,442,000 |
2015/08/04 | 652 | 652 | 636 | 641 | 15,328,000 |
2015/08/03 | 666 | 669 | 651 | 655 | 19,002,000 |
2015/07/31 | 660 | 671 | 634 | 656 | 25,441,000 |
2015/07/30 | 655 | 667 | 653 | 658 | 19,168,000 |
2015/07/29 | 662 | 664 | 624 | 647 | 51,724,000 |
2015/07/28 | 694 | 702 | 661 | 668 | 33,425,000 |
2015/07/27 | 698 | 701 | 691 | 700 | 9,905,000 |
2015/07/24 | 703 | 705 | 695 | 698 | 10,738,000 |
2015/07/23 | 710 | 715 | 698 | 703 | 11,296,000 |
2015/07/22 | 718 | 718 | 703 | 705 | 15,501,000 |
2015/07/21 | 730 | 732 | 719 | 723 | 12,598,000 |
2015/07/17 | 725 | 728 | 722 | 727 | 6,019,000 |
2015/07/16 | 731 | 732 | 722 | 727 | 9,216,000 |
2015/07/15 | 729 | 731 | 721 | 726 | 9,726,000 |
2015/07/14 | 722 | 737 | 721 | 724 | 14,378,000 |
2015/07/13 | 706 | 711 | 700 | 708 | 11,177,000 |
2015/07/10 | 701 | 705 | 689 | 696 | 15,168,000 |
2015/07/09 | 686 | 696 | 671 | 695 | 27,912,000 |
2015/07/08 | 717 | 723 | 697 | 697 | 18,266,000 |
2015/07/07 | 730 | 734 | 718 | 719 | 11,196,000 |
2015/07/06 | 724 | 724 | 712 | 719 | 19,431,000 |
2015/07/03 | 739 | 740 | 731 | 736 | 12,146,000 |
2015/07/02 | 752 | 752 | 734 | 734 | 21,794,000 |
2015/07/01 | 750 | 759 | 746 | 751 | 11,550,000 |
2015/06/30 | 748 | 748 | 740 | 745 | 9,829,000 |
2015/06/29 | 735 | 750 | 732 | 741 | 15,831,000 |
2015/06/26 | 761 | 764 | 750 | 762 | 13,201,000 |
2015/06/25 | 762 | 767 | 759 | 762 | 10,996,000 |
2015/06/24 | 766 | 775 | 762 | 765 | 21,626,000 |
2015/06/23 | 750 | 768 | 749 | 765 | 20,143,000 |
2015/06/22 | 743 | 747 | 738 | 741 | 15,839,000 |
2015/06/19 | 753 | 756 | 741 | 745 | 14,541,000 |
2015/06/18 | 750 | 752 | 743 | 743 | 9,605,000 |
2015/06/17 | 761 | 764 | 750 | 753 | 11,826,000 |
2015/06/16 | 765 | 768 | 758 | 761 | 13,310,000 |
2015/06/15 | 766 | 774 | 760 | 766 | 18,269,000 |
2015/06/12 | 767 | 778 | 765 | 775 | 20,026,000 |
2015/06/11 | 783 | 783 | 770 | 772 | 18,632,000 |
2015/06/10 | 770 | 784 | 766 | 771 | 16,966,000 |
2015/06/09 | 778 | 783 | 773 | 773 | 15,187,000 |
2015/06/08 | 800 | 800 | 785 | 790 | 9,419,000 |
2015/06/05 | 794 | 800 | 784 | 798 | 15,657,000 |
2015/06/04 | 797 | 805 | 789 | 802 | 19,575,000 |
2015/06/03 | 780 | 794 | 780 | 791 | 12,424,000 |
2015/06/02 | 788 | 794 | 783 | 785 | 11,302,000 |
2015/06/01 | 778 | 792 | 773 | 791 | 11,964,000 |
2015/05/29 | 791 | 793 | 782 | 789 | 19,268,000 |
2015/05/28 | 800 | 804 | 789 | 793 | 23,114,000 |
2015/05/27 | 780 | 794 | 779 | 790 | 22,680,000 |
2015/05/26 | 789 | 799 | 776 | 778 | 19,895,000 |
2015/05/25 | 765 | 783 | 765 | 782 | 32,731,000 |
2015/05/22 | 743 | 750 | 742 | 750 | 10,538,000 |
2015/05/21 | 744 | 750 | 739 | 742 | 16,891,000 |
2015/05/20 | 736 | 741 | 735 | 738 | 15,874,000 |
2015/05/19 | 730 | 734 | 726 | 729 | 18,075,000 |
2015/05/18 | 736 | 736 | 726 | 730 | 17,845,000 |
2015/05/15 | 736 | 743 | 730 | 737 | 16,326,000 |
2015/05/14 | 720 | 739 | 720 | 732 | 24,263,000 |
2015/05/13 | 717 | 725 | 717 | 722 | 15,833,000 |
2015/05/12 | 716 | 721 | 710 | 721 | 22,583,000 |
2015/05/11 | 700 | 720 | 700 | 715 | 45,201,000 |
2015/05/08 | 672 | 705 | 670 | 698 | 34,836,000 |
2015/05/07 | 669 | 676 | 667 | 672 | 12,075,000 |
2015/05/01 | 666 | 674 | 662 | 674 | 12,509,000 |
2015/04/30 | 673 | 678 | 666 | 668 | 18,041,000 |
2015/04/28 | 675 | 684 | 675 | 679 | 9,101,000 |
2015/04/27 | 680 | 682 | 671 | 677 | 9,180,000 |
2015/04/24 | 683 | 683 | 678 | 679 | 9,759,000 |
2015/04/23 | 680 | 687 | 678 | 683 | 16,125,000 |
2015/04/22 | 662 | 676 | 662 | 676 | 18,979,000 |
2015/04/21 | 660 | 662 | 656 | 660 | 13,997,000 |
2015/04/20 | 666 | 667 | 657 | 660 | 15,026,000 |
2015/04/17 | 663 | 673 | 662 | 670 | 24,858,000 |
2015/04/16 | 656 | 662 | 655 | 662 | 15,143,000 |
2015/04/15 | 653 | 656 | 652 | 654 | 9,806,000 |
2015/04/14 | 660 | 661 | 654 | 656 | 10,668,000 |
2015/04/13 | 659 | 660 | 651 | 660 | 10,458,000 |
2015/04/10 | 661 | 663 | 655 | 656 | 11,122,000 |
2015/04/09 | 668 | 669 | 656 | 658 | 15,018,000 |
2015/04/08 | 668 | 670 | 664 | 666 | 10,892,000 |
2015/04/07 | 669 | 673 | 663 | 666 | 13,805,000 |
2015/04/06 | 664 | 665 | 658 | 663 | 6,258,000 |
2015/04/03 | 666 | 670 | 663 | 667 | 6,655,000 |
2015/04/02 | 660 | 669 | 660 | 663 | 10,765,000 |
2015/04/01 | 661 | 665 | 654 | 656 | 13,152,000 |
2015/03/31 | 674 | 680 | 662 | 662 | 14,403,000 |
2015/03/30 | 660 | 667 | 650 | 665 | 12,905,000 |
2015/03/27 | 666 | 674 | 657 | 662 | 14,724,000 |
2015/03/26 | 674 | 675 | 668 | 671 | 12,903,000 |
2015/03/25 | 678 | 683 | 674 | 681 | 12,481,000 |
2015/03/24 | 685 | 686 | 674 | 678 | 15,576,000 |
2015/03/23 | 694 | 695 | 685 | 687 | 9,958,000 |
2015/03/20 | 683 | 688 | 676 | 688 | 11,748,000 |
2015/03/19 | 692 | 693 | 681 | 684 | 14,372,000 |
2015/03/18 | 692 | 695 | 687 | 693 | 13,645,000 |
2015/03/17 | 688 | 700 | 684 | 692 | 29,750,000 |
2015/03/16 | 675 | 680 | 671 | 679 | 12,378,000 |
2015/03/13 | 671 | 679 | 668 | 674 | 28,052,000 |
2015/03/12 | 656 | 666 | 655 | 665 | 13,741,000 |
2015/03/11 | 652 | 659 | 650 | 656 | 9,190,000 |
2015/03/10 | 657 | 662 | 654 | 657 | 11,877,000 |
2015/03/09 | 652 | 656 | 649 | 651 | 9,715,000 |
2015/03/06 | 649 | 654 | 647 | 654 | 11,284,000 |
2015/03/05 | 648 | 650 | 645 | 646 | 13,911,000 |
2015/03/04 | 654 | 654 | 642 | 648 | 16,299,000 |
2015/03/03 | 671 | 671 | 656 | 660 | 16,786,000 |
2015/03/02 | 664 | 671 | 662 | 669 | 13,734,000 |
2015/02/27 | 668 | 670 | 660 | 663 | 16,001,000 |
2015/02/26 | 662 | 666 | 661 | 666 | 12,798,000 |
2015/02/25 | 662 | 666 | 659 | 661 | 12,887,000 |
2015/02/24 | 659 | 660 | 652 | 660 | 13,706,000 |
2015/02/23 | 658 | 662 | 652 | 655 | 14,042,000 |
2015/02/20 | 651 | 652 | 647 | 650 | 11,387,000 |
2015/02/19 | 643 | 649 | 640 | 648 | 14,690,000 |
2015/02/18 | 639 | 641 | 638 | 639 | 12,569,000 |
2015/02/17 | 635 | 637 | 630 | 636 | 10,026,000 |
2015/02/16 | 637 | 641 | 635 | 635 | 10,347,000 |
2015/02/13 | 633 | 635 | 630 | 632 | 14,292,000 |
2015/02/12 | 630 | 635 | 626 | 631 | 16,842,000 |
2015/02/10 | 623 | 626 | 617 | 621 | 12,361,000 |
2015/02/09 | 622 | 629 | 618 | 624 | 17,247,000 |
2015/02/06 | 623 | 623 | 612 | 617 | 17,899,000 |
2015/02/05 | 630 | 631 | 612 | 617 | 33,431,000 |
2015/02/04 | 657 | 667 | 620 | 632 | 41,298,000 |
2015/02/03 | 660 | 667 | 646 | 649 | 17,179,000 |
2015/02/02 | 648 | 659 | 643 | 658 | 13,811,000 |
2015/01/30 | 655 | 663 | 651 | 655 | 20,402,000 |
2015/01/29 | 648 | 654 | 647 | 648 | 13,951,000 |
2015/01/28 | 648 | 655 | 644 | 652 | 16,123,000 |
2015/01/27 | 648 | 657 | 648 | 657 | 13,905,000 |
2015/01/26 | 650 | 650 | 643 | 645 | 16,080,000 |
2015/01/23 | 657 | 663 | 655 | 659 | 11,542,000 |
2015/01/22 | 655 | 657 | 649 | 652 | 10,845,000 |
2015/01/21 | 663 | 663 | 650 | 654 | 15,062,000 |
2015/01/20 | 656 | 667 | 654 | 667 | 15,535,000 |
2015/01/19 | 650 | 656 | 645 | 651 | 12,193,000 |
2015/01/16 | 651 | 651 | 639 | 643 | 25,691,000 |
2015/01/15 | 655 | 664 | 652 | 661 | 16,597,000 |
2015/01/14 | 666 | 667 | 652 | 656 | 15,890,000 |
2015/01/13 | 670 | 670 | 651 | 669 | 14,926,000 |
2015/01/09 | 677 | 679 | 672 | 675 | 13,847,000 |
2015/01/08 | 665 | 674 | 663 | 669 | 17,468,000 |
2015/01/07 | 650 | 658 | 649 | 656 | 12,175,000 |
2015/01/06 | 663 | 663 | 650 | 650 | 18,358,000 |
2015/01/05 | 666 | 677 | 659 | 673 | 10,300,000 |