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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,223 | 4,235 | 4,205 | 4,210 | 661,000 |
| 2017/12/28 | 4,242 | 4,258 | 4,215 | 4,223 | 996,100 |
| 2017/12/27 | 4,232 | 4,276 | 4,232 | 4,242 | 1,483,600 |
| 2017/12/26 | 4,245 | 4,255 | 4,212 | 4,228 | 943,500 |
| 2017/12/25 | 4,270 | 4,271 | 4,226 | 4,245 | 930,100 |
| 2017/12/22 | 4,198 | 4,289 | 4,198 | 4,272 | 1,943,300 |
| 2017/12/21 | 4,235 | 4,239 | 4,198 | 4,214 | 1,256,600 |
| 2017/12/20 | 4,206 | 4,250 | 4,203 | 4,243 | 940,000 |
| 2017/12/19 | 4,188 | 4,263 | 4,188 | 4,227 | 1,659,900 |
| 2017/12/18 | 4,172 | 4,199 | 4,164 | 4,177 | 1,589,300 |
| 2017/12/15 | 4,235 | 4,246 | 4,188 | 4,199 | 2,582,300 |
| 2017/12/14 | 4,265 | 4,276 | 4,230 | 4,258 | 1,717,700 |
| 2017/12/13 | 4,281 | 4,321 | 4,281 | 4,284 | 2,005,000 |
| 2017/12/12 | 4,222 | 4,286 | 4,220 | 4,267 | 1,805,800 |
| 2017/12/11 | 4,171 | 4,240 | 4,168 | 4,223 | 2,090,300 |
| 2017/12/08 | 4,132 | 4,188 | 4,132 | 4,163 | 2,860,500 |
| 2017/12/07 | 4,215 | 4,234 | 4,191 | 4,202 | 1,586,600 |
| 2017/12/06 | 4,204 | 4,220 | 4,170 | 4,190 | 2,446,400 |
| 2017/12/05 | 4,171 | 4,226 | 4,163 | 4,197 | 1,658,600 |
| 2017/12/04 | 4,182 | 4,201 | 4,151 | 4,176 | 1,421,400 |
| 2017/12/01 | 4,200 | 4,234 | 4,176 | 4,183 | 2,202,200 |
| 2017/11/30 | 4,120 | 4,166 | 4,116 | 4,150 | 2,592,900 |
| 2017/11/29 | 4,092 | 4,103 | 4,075 | 4,098 | 1,557,200 |
| 2017/11/28 | 4,056 | 4,070 | 4,045 | 4,057 | 1,403,000 |
| 2017/11/27 | 4,085 | 4,092 | 4,058 | 4,061 | 1,384,000 |
| 2017/11/24 | 4,090 | 4,098 | 4,051 | 4,083 | 2,166,900 |
| 2017/11/22 | 4,130 | 4,138 | 4,090 | 4,120 | 2,291,300 |
| 2017/11/21 | 4,152 | 4,169 | 4,138 | 4,138 | 1,167,400 |
| 2017/11/20 | 4,131 | 4,146 | 4,108 | 4,119 | 1,265,300 |
| 2017/11/17 | 4,174 | 4,185 | 4,131 | 4,137 | 1,682,000 |
| 2017/11/16 | 4,139 | 4,148 | 4,111 | 4,136 | 1,899,500 |
| 2017/11/15 | 4,196 | 4,196 | 4,133 | 4,148 | 2,587,400 |
| 2017/11/14 | 4,256 | 4,271 | 4,220 | 4,249 | 1,689,800 |
| 2017/11/13 | 4,305 | 4,320 | 4,273 | 4,273 | 1,742,600 |
| 2017/11/10 | 4,324 | 4,386 | 4,321 | 4,342 | 1,656,600 |
| 2017/11/09 | 4,382 | 4,425 | 4,327 | 4,393 | 2,823,100 |
| 2017/11/08 | 4,426 | 4,428 | 4,382 | 4,417 | 1,448,300 |
| 2017/11/07 | 4,395 | 4,453 | 4,389 | 4,449 | 1,714,000 |
| 2017/11/06 | 4,315 | 4,407 | 4,315 | 4,382 | 2,200,700 |
| 2017/11/02 | 4,330 | 4,333 | 4,296 | 4,308 | 2,412,900 |
| 2017/11/01 | 4,300 | 4,345 | 4,272 | 4,321 | 4,041,700 |
| 2017/10/31 | 4,596 | 4,596 | 4,400 | 4,419 | 3,232,100 |
| 2017/10/30 | 4,591 | 4,614 | 4,566 | 4,578 | 1,571,800 |
| 2017/10/27 | 4,571 | 4,586 | 4,533 | 4,586 | 1,607,700 |
| 2017/10/26 | 4,528 | 4,564 | 4,526 | 4,546 | 1,032,300 |
| 2017/10/25 | 4,606 | 4,619 | 4,532 | 4,544 | 1,541,600 |
| 2017/10/24 | 4,535 | 4,595 | 4,522 | 4,595 | 1,370,900 |
| 2017/10/23 | 4,556 | 4,564 | 4,532 | 4,545 | 1,387,300 |
| 2017/10/20 | 4,524 | 4,557 | 4,515 | 4,523 | 1,195,900 |
| 2017/10/19 | 4,550 | 4,564 | 4,527 | 4,540 | 1,020,700 |
| 2017/10/18 | 4,504 | 4,548 | 4,494 | 4,530 | 1,581,700 |
| 2017/10/17 | 4,500 | 4,534 | 4,484 | 4,496 | 1,266,500 |
| 2017/10/16 | 4,440 | 4,494 | 4,437 | 4,479 | 1,399,800 |
| 2017/10/13 | 4,400 | 4,461 | 4,392 | 4,439 | 1,268,200 |
| 2017/10/12 | 4,466 | 4,472 | 4,438 | 4,457 | 910,700 |
| 2017/10/11 | 4,450 | 4,483 | 4,441 | 4,465 | 1,186,700 |
| 2017/10/10 | 4,462 | 4,475 | 4,450 | 4,465 | 1,169,500 |
| 2017/10/06 | 4,477 | 4,489 | 4,462 | 4,467 | 1,217,500 |
| 2017/10/05 | 4,461 | 4,479 | 4,452 | 4,477 | 1,205,700 |
| 2017/10/04 | 4,455 | 4,471 | 4,419 | 4,468 | 1,505,600 |
| 2017/10/03 | 4,481 | 4,490 | 4,456 | 4,469 | 1,142,300 |
| 2017/10/02 | 4,479 | 4,498 | 4,454 | 4,469 | 1,003,000 |
| 2017/09/29 | 4,410 | 4,450 | 4,385 | 4,449 | 1,383,100 |
| 2017/09/28 | 4,415 | 4,435 | 4,408 | 4,433 | 1,262,400 |
| 2017/09/27 | 4,393 | 4,427 | 4,376 | 4,399 | 1,582,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 447 | 448 | 445 | 447 | 10,603,000 |
| 2017/09/25 | 449 | 451 | 446 | 448 | 13,050,000 |
| 2017/09/22 | 448 | 449 | 442 | 446 | 12,989,000 |
| 2017/09/21 | 445 | 449 | 444 | 446 | 18,444,000 |
| 2017/09/20 | 437 | 443 | 437 | 441 | 15,937,000 |
| 2017/09/19 | 438 | 440 | 436 | 437 | 15,082,000 |
| 2017/09/15 | 430 | 433 | 427 | 432 | 16,058,000 |
| 2017/09/14 | 427 | 436 | 425 | 429 | 17,390,000 |
| 2017/09/13 | 426 | 432 | 426 | 426 | 15,465,000 |
| 2017/09/12 | 422 | 427 | 421 | 424 | 15,589,000 |
| 2017/09/11 | 420 | 422 | 418 | 418 | 11,328,000 |
| 2017/09/08 | 422 | 426 | 418 | 419 | 15,407,000 |
| 2017/09/07 | 420 | 422 | 419 | 421 | 10,041,000 |
| 2017/09/06 | 414 | 420 | 413 | 419 | 11,212,000 |
| 2017/09/05 | 418 | 419 | 414 | 418 | 11,278,000 |
| 2017/09/04 | 418 | 421 | 415 | 417 | 12,473,000 |
| 2017/09/01 | 417 | 420 | 412 | 418 | 17,669,000 |
| 2017/08/31 | 420 | 423 | 419 | 421 | 11,722,000 |
| 2017/08/30 | 416 | 420 | 415 | 417 | 14,052,000 |
| 2017/08/29 | 413 | 413 | 408 | 413 | 13,336,000 |
| 2017/08/28 | 417 | 417 | 412 | 413 | 15,126,000 |
| 2017/08/25 | 417 | 419 | 416 | 417 | 8,698,000 |
| 2017/08/24 | 416 | 418 | 414 | 416 | 12,157,000 |
| 2017/08/23 | 421 | 423 | 418 | 418 | 11,800,000 |
| 2017/08/22 | 418 | 419 | 415 | 417 | 14,210,000 |
| 2017/08/21 | 429 | 429 | 419 | 420 | 19,168,000 |
| 2017/08/18 | 430 | 430 | 426 | 428 | 17,335,000 |
| 2017/08/17 | 432 | 434 | 432 | 432 | 7,112,000 |
| 2017/08/16 | 435 | 435 | 432 | 433 | 9,032,000 |
| 2017/08/15 | 435 | 436 | 432 | 433 | 12,971,000 |
| 2017/08/14 | 437 | 438 | 432 | 432 | 17,979,000 |
| 2017/08/10 | 441 | 443 | 439 | 441 | 11,878,000 |
| 2017/08/09 | 440 | 442 | 437 | 441 | 14,597,000 |
| 2017/08/08 | 442 | 446 | 439 | 440 | 13,002,000 |
| 2017/08/07 | 439 | 445 | 438 | 443 | 16,381,000 |
| 2017/08/04 | 436 | 439 | 434 | 437 | 13,997,000 |
| 2017/08/03 | 438 | 440 | 436 | 438 | 15,998,000 |
| 2017/08/02 | 441 | 444 | 439 | 439 | 16,452,000 |
| 2017/08/01 | 436 | 446 | 435 | 443 | 28,792,000 |
| 2017/07/31 | 455 | 465 | 436 | 439 | 38,546,000 |
| 2017/07/28 | 455 | 458 | 454 | 456 | 11,392,000 |
| 2017/07/27 | 458 | 460 | 454 | 456 | 13,405,000 |
| 2017/07/26 | 460 | 462 | 457 | 459 | 12,946,000 |
| 2017/07/25 | 455 | 458 | 453 | 456 | 10,875,000 |
| 2017/07/24 | 453 | 459 | 451 | 458 | 13,510,000 |
| 2017/07/21 | 457 | 458 | 453 | 456 | 9,572,000 |
| 2017/07/20 | 453 | 458 | 452 | 456 | 10,501,000 |
| 2017/07/19 | 453 | 455 | 451 | 452 | 12,459,000 |
| 2017/07/18 | 458 | 459 | 451 | 454 | 16,046,000 |
| 2017/07/14 | 459 | 463 | 458 | 461 | 15,448,000 |
| 2017/07/13 | 460 | 461 | 455 | 456 | 10,400,000 |
| 2017/07/12 | 455 | 462 | 455 | 458 | 20,929,000 |
| 2017/07/11 | 460 | 461 | 455 | 457 | 20,563,000 |
| 2017/07/10 | 465 | 469 | 459 | 460 | 14,397,000 |
| 2017/07/07 | 460 | 466 | 460 | 463 | 12,823,000 |
| 2017/07/06 | 465 | 465 | 461 | 462 | 16,833,000 |
| 2017/07/05 | 460 | 469 | 460 | 465 | 19,074,000 |
| 2017/07/04 | 459 | 462 | 455 | 458 | 13,035,000 |
| 2017/07/03 | 461 | 462 | 451 | 455 | 16,102,000 |
| 2017/06/30 | 450 | 460 | 449 | 460 | 30,075,000 |
| 2017/06/29 | 445 | 454 | 444 | 452 | 20,313,000 |
| 2017/06/28 | 440 | 445 | 439 | 442 | 10,821,000 |
| 2017/06/27 | 440 | 443 | 439 | 441 | 12,379,000 |
| 2017/06/26 | 437 | 439 | 436 | 437 | 9,452,000 |
| 2017/06/23 | 436 | 441 | 436 | 438 | 9,612,000 |
| 2017/06/22 | 438 | 441 | 436 | 436 | 10,800,000 |
| 2017/06/21 | 440 | 442 | 437 | 441 | 12,326,000 |
| 2017/06/20 | 444 | 447 | 440 | 440 | 17,193,000 |
| 2017/06/19 | 437 | 441 | 437 | 438 | 8,042,000 |
| 2017/06/16 | 431 | 442 | 430 | 437 | 26,310,000 |
| 2017/06/15 | 432 | 433 | 427 | 428 | 14,760,000 |
| 2017/06/14 | 430 | 434 | 429 | 433 | 11,897,000 |
| 2017/06/13 | 430 | 434 | 429 | 432 | 12,700,000 |
| 2017/06/12 | 428 | 434 | 427 | 430 | 13,025,000 |
| 2017/06/09 | 428 | 432 | 424 | 428 | 20,809,000 |
| 2017/06/08 | 435 | 436 | 427 | 427 | 25,361,000 |
| 2017/06/07 | 434 | 437 | 432 | 434 | 15,744,000 |
| 2017/06/06 | 438 | 443 | 434 | 434 | 18,601,000 |
| 2017/06/05 | 449 | 450 | 442 | 443 | 13,043,000 |
| 2017/06/02 | 443 | 454 | 442 | 451 | 19,411,000 |
| 2017/06/01 | 437 | 443 | 435 | 439 | 13,455,000 |
| 2017/05/31 | 436 | 439 | 434 | 437 | 12,298,000 |
| 2017/05/30 | 439 | 440 | 434 | 439 | 13,004,000 |
| 2017/05/29 | 441 | 444 | 439 | 439 | 9,931,000 |
| 2017/05/26 | 445 | 445 | 438 | 439 | 12,758,000 |
| 2017/05/25 | 445 | 448 | 443 | 445 | 10,611,000 |
| 2017/05/24 | 448 | 449 | 443 | 445 | 10,308,000 |
| 2017/05/23 | 443 | 447 | 442 | 445 | 7,991,000 |
| 2017/05/22 | 445 | 448 | 443 | 444 | 12,053,000 |
| 2017/05/19 | 440 | 441 | 436 | 439 | 14,893,000 |
| 2017/05/18 | 442 | 445 | 437 | 439 | 17,217,000 |
| 2017/05/17 | 454 | 454 | 447 | 451 | 13,735,000 |
| 2017/05/16 | 456 | 459 | 454 | 458 | 13,715,000 |
| 2017/05/15 | 460 | 460 | 451 | 454 | 15,526,000 |
| 2017/05/12 | 467 | 467 | 460 | 463 | 14,250,000 |
| 2017/05/11 | 474 | 474 | 464 | 467 | 17,812,000 |
| 2017/05/10 | 458 | 478 | 458 | 476 | 39,693,000 |
| 2017/05/09 | 456 | 463 | 452 | 458 | 26,302,000 |
| 2017/05/08 | 460 | 462 | 456 | 456 | 19,547,000 |
| 2017/05/02 | 448 | 455 | 447 | 452 | 17,530,000 |
| 2017/05/01 | 447 | 448 | 444 | 448 | 11,279,000 |
| 2017/04/28 | 443 | 450 | 443 | 446 | 20,207,000 |
| 2017/04/27 | 438 | 443 | 432 | 442 | 37,260,000 |
| 2017/04/26 | 450 | 455 | 449 | 455 | 17,707,000 |
| 2017/04/25 | 437 | 448 | 437 | 447 | 17,694,000 |
| 2017/04/24 | 441 | 443 | 435 | 438 | 13,444,000 |
| 2017/04/21 | 436 | 440 | 434 | 436 | 18,788,000 |
| 2017/04/20 | 425 | 434 | 424 | 433 | 15,202,000 |
| 2017/04/19 | 430 | 433 | 428 | 428 | 12,758,000 |
| 2017/04/18 | 434 | 437 | 430 | 432 | 12,075,000 |
| 2017/04/17 | 429 | 431 | 423 | 430 | 10,002,000 |
| 2017/04/14 | 429 | 434 | 425 | 432 | 10,622,000 |
| 2017/04/13 | 431 | 434 | 428 | 432 | 16,222,000 |
| 2017/04/12 | 441 | 441 | 433 | 437 | 15,950,000 |
| 2017/04/11 | 443 | 444 | 438 | 443 | 15,690,000 |
| 2017/04/10 | 446 | 452 | 443 | 448 | 17,378,000 |
| 2017/04/07 | 439 | 445 | 437 | 441 | 18,899,000 |
| 2017/04/06 | 441 | 441 | 433 | 436 | 18,178,000 |
| 2017/04/05 | 448 | 449 | 438 | 440 | 15,477,000 |
| 2017/04/04 | 447 | 449 | 440 | 445 | 15,657,000 |
| 2017/04/03 | 447 | 452 | 446 | 449 | 13,576,000 |
| 2017/03/31 | 456 | 458 | 446 | 447 | 16,958,000 |
| 2017/03/30 | 457 | 459 | 453 | 453 | 14,077,000 |
| 2017/03/29 | 466 | 471 | 457 | 458 | 21,120,000 |
| 2017/03/28 | 465 | 468 | 464 | 465 | 17,003,000 |
| 2017/03/27 | 464 | 465 | 457 | 461 | 15,989,000 |
| 2017/03/24 | 465 | 469 | 464 | 467 | 21,029,000 |
| 2017/03/23 | 465 | 470 | 464 | 466 | 16,349,000 |
| 2017/03/22 | 468 | 469 | 464 | 465 | 26,141,000 |
| 2017/03/21 | 481 | 482 | 477 | 479 | 16,529,000 |
| 2017/03/17 | 483 | 485 | 478 | 483 | 44,128,000 |
| 2017/03/16 | 486 | 494 | 484 | 491 | 31,548,000 |
| 2017/03/15 | 476 | 493 | 475 | 490 | 60,134,000 |
| 2017/03/14 | 473 | 486 | 465 | 471 | 78,715,000 |
| 2017/03/13 | 446 | 450 | 445 | 449 | 12,277,000 |
| 2017/03/10 | 441 | 446 | 439 | 445 | 22,468,000 |
| 2017/03/09 | 444 | 446 | 441 | 442 | 13,826,000 |
| 2017/03/08 | 444 | 447 | 441 | 442 | 15,131,000 |
| 2017/03/07 | 447 | 447 | 443 | 445 | 12,699,000 |
| 2017/03/06 | 447 | 450 | 445 | 447 | 11,723,000 |
| 2017/03/03 | 449 | 449 | 444 | 446 | 14,957,000 |
| 2017/03/02 | 453 | 454 | 448 | 450 | 19,149,000 |
| 2017/03/01 | 445 | 449 | 442 | 447 | 20,994,000 |
| 2017/02/28 | 441 | 449 | 441 | 444 | 19,123,000 |
| 2017/02/27 | 441 | 442 | 436 | 438 | 15,768,000 |
| 2017/02/24 | 444 | 447 | 442 | 444 | 12,288,000 |
| 2017/02/23 | 446 | 447 | 442 | 446 | 14,713,000 |
| 2017/02/22 | 451 | 452 | 445 | 446 | 19,916,000 |
| 2017/02/21 | 447 | 452 | 446 | 450 | 12,915,000 |
| 2017/02/20 | 448 | 448 | 442 | 445 | 11,750,000 |
| 2017/02/17 | 441 | 447 | 440 | 447 | 19,516,000 |
| 2017/02/16 | 451 | 452 | 441 | 445 | 33,020,000 |
| 2017/02/15 | 456 | 461 | 456 | 456 | 20,526,000 |
| 2017/02/14 | 470 | 471 | 455 | 456 | 22,934,000 |
| 2017/02/13 | 467 | 470 | 463 | 469 | 20,372,000 |
| 2017/02/10 | 458 | 460 | 452 | 460 | 29,466,000 |
| 2017/02/09 | 459 | 459 | 450 | 451 | 30,425,000 |
| 2017/02/08 | 471 | 472 | 464 | 467 | 18,503,000 |
| 2017/02/07 | 469 | 471 | 465 | 468 | 16,886,000 |
| 2017/02/06 | 480 | 481 | 469 | 473 | 20,979,000 |
| 2017/02/03 | 485 | 486 | 467 | 473 | 35,887,000 |
| 2017/02/02 | 512 | 512 | 484 | 486 | 29,233,000 |
| 2017/02/01 | 500 | 509 | 496 | 509 | 17,048,000 |
| 2017/01/31 | 516 | 517 | 509 | 509 | 17,023,000 |
| 2017/01/30 | 528 | 528 | 521 | 524 | 10,652,000 |
| 2017/01/27 | 535 | 535 | 530 | 531 | 10,332,000 |
| 2017/01/26 | 531 | 535 | 529 | 531 | 14,173,000 |
| 2017/01/25 | 526 | 530 | 523 | 525 | 9,943,000 |
| 2017/01/24 | 512 | 518 | 509 | 516 | 17,282,000 |
| 2017/01/23 | 527 | 529 | 523 | 524 | 12,561,000 |
| 2017/01/20 | 527 | 535 | 526 | 533 | 14,245,000 |
| 2017/01/19 | 528 | 531 | 524 | 527 | 9,862,000 |
| 2017/01/18 | 515 | 523 | 513 | 522 | 10,135,000 |
| 2017/01/17 | 524 | 525 | 517 | 518 | 10,608,000 |
| 2017/01/16 | 532 | 534 | 524 | 526 | 9,319,000 |
| 2017/01/13 | 527 | 535 | 526 | 534 | 15,483,000 |
| 2017/01/12 | 524 | 530 | 520 | 525 | 10,342,000 |
| 2017/01/11 | 527 | 532 | 525 | 531 | 9,801,000 |
| 2017/01/10 | 526 | 529 | 523 | 524 | 14,315,000 |
| 2017/01/06 | 526 | 529 | 523 | 528 | 16,834,000 |
| 2017/01/05 | 548 | 550 | 535 | 538 | 15,292,000 |
| 2017/01/04 | 535 | 544 | 535 | 544 | 14,380,000 |