7011 三菱重工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 498 | 505 | 494 | 498 | 3,611,000 | 498 |
| 2000-12-28 | 484 | 488 | 478 | 488 | 1,598,000 | 488 |
| 2000-12-27 | 484 | 493 | 483 | 489 | 2,502,000 | 489 |
| 2000-12-26 | 477 | 491 | 477 | 482 | 3,153,000 | 482 |
| 2000-12-25 | 480 | 485 | 472 | 477 | 5,073,000 | 477 |
| 2000-12-22 | 498 | 498 | 466 | 471 | 12,170,000 | 471 |
| 2000-12-21 | 498 | 505 | 490 | 493 | 5,660,000 | 493 |
| 2000-12-20 | 485 | 515 | 484 | 502 | 6,569,000 | 502 |
| 2000-12-19 | 505 | 505 | 490 | 490 | 8,450,000 | 490 |
| 2000-12-18 | 510 | 513 | 503 | 509 | 5,978,000 | 509 |
| 2000-12-15 | 516 | 523 | 507 | 512 | 5,724,000 | 512 |
| 2000-12-14 | 533 | 534 | 526 | 528 | 7,187,000 | 528 |
| 2000-12-13 | 520 | 536 | 520 | 536 | 16,932,000 | 536 |
| 2000-12-12 | 518 | 520 | 512 | 516 | 6,240,000 | 516 |
| 2000-12-11 | 515 | 520 | 512 | 520 | 12,629,000 | 520 |
| 2000-12-08 | 509 | 512 | 504 | 507 | 13,946,000 | 507 |
| 2000-12-07 | 484 | 507 | 482 | 499 | 8,637,000 | 499 |
| 2000-12-06 | 498 | 503 | 485 | 489 | 11,378,000 | 489 |
| 2000-12-05 | 500 | 507 | 495 | 498 | 19,349,000 | 498 |
| 2000-12-04 | 491 | 497 | 487 | 493 | 8,055,000 | 493 |
| 2000-12-01 | 487 | 493 | 481 | 486 | 8,267,000 | 486 |
| 2000-11-30 | 475 | 486 | 473 | 484 | 4,493,000 | 484 |
| 2000-11-29 | 476 | 480 | 470 | 472 | 6,123,000 | 472 |
| 2000-11-28 | 486 | 488 | 477 | 481 | 3,526,000 | 481 |
| 2000-11-27 | 485 | 493 | 482 | 491 | 6,153,000 | 491 |
| 2000-11-24 | 499 | 501 | 486 | 490 | 15,171,000 | 490 |
| 2000-11-22 | 480 | 494 | 478 | 489 | 6,604,000 | 489 |
| 2000-11-21 | 486 | 489 | 476 | 483 | 4,579,000 | 483 |
| 2000-11-20 | 499 | 500 | 483 | 489 | 10,178,000 | 489 |
| 2000-11-17 | 484 | 500 | 482 | 498 | 16,910,000 | 498 |
| 2000-11-16 | 492 | 496 | 484 | 486 | 9,039,000 | 486 |
| 2000-11-15 | 490 | 497 | 482 | 489 | 15,252,000 | 489 |
| 2000-11-14 | 476 | 491 | 473 | 491 | 19,117,000 | 491 |
| 2000-11-13 | 470 | 480 | 469 | 476 | 7,410,000 | 476 |
| 2000-11-10 | 467 | 480 | 467 | 475 | 9,355,000 | 475 |
| 2000-11-09 | 467 | 474 | 465 | 472 | 8,312,000 | 472 |
| 2000-11-08 | 469 | 475 | 465 | 472 | 14,617,000 | 472 |
| 2000-11-07 | 476 | 479 | 468 | 473 | 12,029,000 | 473 |
| 2000-11-06 | 486 | 498 | 484 | 490 | 23,639,000 | 490 |
| 2000-11-02 | 453 | 485 | 453 | 480 | 30,613,000 | 480 |
| 2000-11-01 | 429 | 453 | 429 | 450 | 16,393,000 | 450 |
| 2000-10-31 | 430 | 435 | 420 | 424 | 5,250,000 | 424 |
| 2000-10-30 | 429 | 431 | 420 | 425 | 3,991,000 | 425 |
| 2000-10-27 | 430 | 431 | 418 | 425 | 4,265,000 | 425 |
| 2000-10-26 | 415 | 431 | 411 | 425 | 5,230,000 | 425 |
| 2000-10-25 | 426 | 428 | 418 | 420 | 3,709,000 | 420 |
| 2000-10-24 | 436 | 437 | 420 | 421 | 5,432,000 | 421 |
| 2000-10-23 | 441 | 448 | 437 | 438 | 5,848,000 | 438 |
| 2000-10-20 | 440 | 442 | 435 | 437 | 5,727,000 | 437 |
| 2000-10-19 | 429 | 439 | 426 | 439 | 4,941,000 | 439 |
| 2000-10-18 | 425 | 437 | 421 | 429 | 6,987,000 | 429 |
| 2000-10-17 | 415 | 430 | 413 | 430 | 4,887,000 | 430 |
| 2000-10-16 | 430 | 430 | 417 | 420 | 2,213,000 | 420 |
| 2000-10-13 | 425 | 434 | 419 | 430 | 7,846,000 | 430 |
| 2000-10-12 | 415 | 420 | 413 | 420 | 2,958,000 | 420 |
| 2000-10-11 | 418 | 420 | 412 | 420 | 4,078,000 | 420 |
| 2000-10-10 | 420 | 429 | 417 | 426 | 3,778,000 | 426 |
| 2000-10-06 | 426 | 437 | 418 | 430 | 8,775,000 | 430 |
| 2000-10-05 | 440 | 442 | 435 | 436 | 8,431,000 | 436 |
| 2000-10-04 | 437 | 446 | 434 | 442 | 11,268,000 | 442 |
| 2000-10-03 | 433 | 434 | 427 | 432 | 3,693,000 | 432 |
| 2000-10-02 | 423 | 433 | 420 | 433 | 4,178,000 | 433 |
| 2000-09-29 | 419 | 428 | 418 | 428 | 3,559,000 | 428 |
| 2000-09-28 | 409 | 419 | 408 | 413 | 2,725,000 | 413 |
| 2000-09-27 | 409 | 421 | 403 | 415 | 3,147,000 | 415 |
| 2000-09-26 | 411 | 415 | 403 | 411 | 2,674,000 | 411 |
| 2000-09-25 | 423 | 425 | 413 | 416 | 5,133,000 | 416 |
| 2000-09-22 | 395 | 411 | 392 | 409 | 5,320,000 | 409 |
| 2000-09-21 | 394 | 410 | 391 | 409 | 8,246,000 | 409 |
| 2000-09-20 | 379 | 389 | 369 | 386 | 3,232,000 | 386 |
| 2000-09-19 | 364 | 377 | 359 | 377 | 3,703,000 | 377 |
| 2000-09-18 | 372 | 373 | 357 | 363 | 4,557,000 | 363 |
| 2000-09-14 | 367 | 372 | 366 | 369 | 2,175,000 | 369 |
| 2000-09-13 | 375 | 382 | 368 | 372 | 2,092,000 | 372 |
| 2000-09-12 | 376 | 379 | 371 | 372 | 3,787,000 | 372 |
| 2000-09-11 | 389 | 389 | 379 | 381 | 2,265,000 | 381 |
| 2000-09-08 | 381 | 385 | 379 | 384 | 4,992,000 | 384 |
| 2000-09-07 | 376 | 385 | 375 | 385 | 2,566,000 | 385 |
| 2000-09-06 | 385 | 386 | 376 | 376 | 2,528,000 | 376 |
| 2000-09-05 | 385 | 385 | 375 | 379 | 3,478,000 | 379 |
| 2000-09-04 | 391 | 395 | 385 | 389 | 2,376,000 | 389 |
| 2000-09-01 | 380 | 392 | 379 | 387 | 3,189,000 | 387 |
| 2000-08-31 | 381 | 386 | 373 | 375 | 6,079,000 | 375 |
| 2000-08-30 | 400 | 401 | 391 | 391 | 2,160,000 | 391 |
| 2000-08-29 | 396 | 409 | 395 | 409 | 2,136,000 | 409 |
| 2000-08-28 | 404 | 408 | 399 | 399 | 2,653,000 | 399 |
| 2000-08-25 | 408 | 414 | 401 | 414 | 2,142,000 | 414 |
| 2000-08-24 | 403 | 417 | 403 | 408 | 2,466,000 | 408 |
| 2000-08-23 | 420 | 421 | 407 | 408 | 2,801,000 | 408 |
| 2000-08-22 | 406 | 416 | 398 | 415 | 2,505,000 | 415 |
| 2000-08-21 | 423 | 423 | 402 | 408 | 1,701,000 | 408 |
| 2000-08-18 | 413 | 419 | 410 | 419 | 2,791,000 | 419 |
| 2000-08-17 | 409 | 412 | 405 | 408 | 1,671,000 | 408 |
| 2000-08-16 | 410 | 410 | 399 | 403 | 1,740,000 | 403 |
| 2000-08-15 | 405 | 413 | 404 | 410 | 2,772,000 | 410 |
| 2000-08-14 | 413 | 413 | 393 | 399 | 4,931,000 | 399 |
| 2000-08-11 | 418 | 423 | 416 | 423 | 2,734,000 | 423 |
| 2000-08-10 | 430 | 432 | 418 | 423 | 3,104,000 | 423 |
| 2000-08-09 | 420 | 430 | 418 | 430 | 2,590,000 | 430 |
| 2000-08-08 | 420 | 426 | 412 | 412 | 2,927,000 | 412 |
| 2000-08-07 | 420 | 425 | 411 | 411 | 2,346,000 | 411 |
| 2000-08-04 | 406 | 421 | 405 | 418 | 3,581,000 | 418 |
| 2000-08-03 | 425 | 425 | 406 | 411 | 2,843,000 | 411 |
| 2000-08-02 | 418 | 426 | 412 | 421 | 4,299,000 | 421 |
| 2000-08-01 | 407 | 418 | 399 | 418 | 5,358,000 | 418 |
| 2000-07-31 | 409 | 412 | 403 | 406 | 3,506,000 | 406 |
| 2000-07-28 | 398 | 408 | 398 | 406 | 4,003,000 | 406 |
| 2000-07-27 | 410 | 413 | 397 | 408 | 3,545,000 | 408 |
| 2000-07-26 | 414 | 425 | 411 | 425 | 7,406,000 | 425 |
| 2000-07-25 | 385 | 410 | 385 | 409 | 5,861,000 | 409 |
| 2000-07-24 | 388 | 401 | 375 | 395 | 7,588,000 | 395 |
| 2000-07-21 | 400 | 400 | 373 | 383 | 9,080,000 | 383 |
| 2000-07-19 | 396 | 407 | 393 | 403 | 11,849,000 | 403 |
| 2000-07-18 | 414 | 415 | 399 | 400 | 7,235,000 | 400 |
| 2000-07-17 | 420 | 428 | 416 | 416 | 3,782,000 | 416 |
| 2000-07-14 | 421 | 431 | 416 | 420 | 3,488,000 | 420 |
| 2000-07-13 | 436 | 436 | 419 | 426 | 6,475,000 | 426 |
| 2000-07-12 | 445 | 450 | 436 | 450 | 5,642,000 | 450 |
| 2000-07-11 | 462 | 464 | 451 | 455 | 4,023,000 | 455 |
| 2000-07-10 | 465 | 470 | 465 | 469 | 2,274,000 | 469 |
| 2000-07-07 | 471 | 477 | 467 | 470 | 4,589,000 | 470 |
| 2000-07-06 | 479 | 479 | 468 | 476 | 2,419,000 | 476 |
| 2000-07-05 | 480 | 486 | 476 | 480 | 8,332,000 | 480 |
| 2000-07-04 | 479 | 480 | 468 | 476 | 2,999,000 | 476 |
| 2000-07-03 | 475 | 478 | 465 | 466 | 3,771,000 | 466 |
| 2000-06-30 | 472 | 482 | 470 | 470 | 7,238,000 | 470 |
| 2000-06-29 | 465 | 470 | 458 | 466 | 4,449,000 | 466 |
| 2000-06-28 | 479 | 479 | 465 | 470 | 4,648,000 | 470 |
| 2000-06-27 | 450 | 486 | 450 | 484 | 18,036,000 | 484 |
| 2000-06-26 | 434 | 449 | 434 | 439 | 4,496,000 | 439 |
| 2000-06-23 | 424 | 440 | 420 | 428 | 4,497,000 | 428 |
| 2000-06-22 | 428 | 435 | 408 | 419 | 7,044,000 | 419 |
| 2000-06-21 | 440 | 440 | 429 | 431 | 4,689,000 | 431 |
| 2000-06-20 | 445 | 446 | 438 | 440 | 2,641,000 | 440 |
| 2000-06-19 | 445 | 450 | 442 | 445 | 4,874,000 | 445 |
| 2000-06-16 | 431 | 446 | 431 | 440 | 5,635,000 | 440 |
| 2000-06-15 | 435 | 439 | 424 | 436 | 6,849,000 | 436 |
| 2000-06-14 | 455 | 456 | 438 | 446 | 11,839,000 | 446 |
| 2000-06-13 | 432 | 450 | 431 | 450 | 18,483,000 | 450 |
| 2000-06-12 | 435 | 435 | 422 | 422 | 4,767,000 | 422 |
| 2000-06-09 | 424 | 431 | 420 | 431 | 8,759,000 | 431 |
| 2000-06-08 | 419 | 424 | 418 | 424 | 6,571,000 | 424 |
| 2000-06-07 | 420 | 424 | 410 | 415 | 7,750,000 | 415 |
| 2000-06-06 | 425 | 433 | 422 | 430 | 15,408,000 | 430 |
| 2000-06-05 | 413 | 434 | 410 | 419 | 21,552,000 | 419 |
| 2000-06-02 | 380 | 413 | 376 | 413 | 32,067,000 | 413 |
| 2000-06-01 | 375 | 378 | 366 | 372 | 8,426,000 | 372 |
| 2000-05-31 | 377 | 380 | 373 | 374 | 10,895,000 | 374 |
| 2000-05-30 | 348 | 370 | 347 | 367 | 10,458,000 | 367 |
| 2000-05-29 | 341 | 346 | 339 | 343 | 3,585,000 | 343 |
| 2000-05-26 | 328 | 347 | 326 | 343 | 8,004,000 | 343 |
| 2000-05-25 | 353 | 353 | 330 | 333 | 7,129,000 | 333 |
| 2000-05-24 | 344 | 350 | 343 | 350 | 4,776,000 | 350 |
| 2000-05-23 | 347 | 350 | 343 | 349 | 4,020,000 | 349 |
| 2000-05-22 | 360 | 360 | 343 | 353 | 4,014,000 | 353 |
| 2000-05-19 | 357 | 360 | 352 | 355 | 2,207,000 | 355 |
| 2000-05-18 | 369 | 370 | 352 | 356 | 4,592,000 | 356 |
| 2000-05-17 | 364 | 369 | 364 | 369 | 3,104,000 | 369 |
| 2000-05-16 | 370 | 370 | 355 | 360 | 4,124,000 | 360 |
| 2000-05-15 | 370 | 371 | 363 | 370 | 6,291,000 | 370 |
| 2000-05-12 | 360 | 363 | 349 | 363 | 6,167,000 | 363 |
| 2000-05-11 | 369 | 370 | 364 | 364 | 4,481,000 | 364 |
| 2000-05-10 | 360 | 372 | 357 | 370 | 5,497,000 | 370 |
| 2000-05-09 | 360 | 365 | 356 | 360 | 4,109,000 | 360 |
| 2000-05-08 | 351 | 355 | 348 | 355 | 4,753,000 | 355 |
| 2000-05-02 | 336 | 343 | 333 | 338 | 2,303,000 | 338 |
| 2000-05-01 | 331 | 333 | 327 | 331 | 4,694,000 | 331 |
| 2000-04-28 | 335 | 345 | 335 | 336 | 4,634,000 | 336 |
| 2000-04-27 | 350 | 353 | 332 | 335 | 4,810,000 | 335 |
| 2000-04-26 | 358 | 358 | 348 | 355 | 3,884,000 | 355 |
| 2000-04-25 | 363 | 368 | 357 | 363 | 2,700,000 | 363 |
| 2000-04-24 | 370 | 374 | 362 | 368 | 3,738,000 | 368 |
| 2000-04-21 | 374 | 374 | 351 | 367 | 4,873,000 | 367 |
| 2000-04-20 | 353 | 361 | 350 | 354 | 2,819,000 | 354 |
| 2000-04-19 | 360 | 367 | 351 | 356 | 4,958,000 | 356 |
| 2000-04-18 | 360 | 375 | 356 | 375 | 3,714,000 | 375 |
| 2000-04-17 | 342 | 355 | 339 | 355 | 5,781,000 | 355 |
| 2000-04-14 | 367 | 370 | 362 | 364 | 4,159,000 | 364 |
| 2000-04-13 | 370 | 375 | 365 | 375 | 3,822,000 | 375 |
| 2000-04-12 | 370 | 375 | 367 | 375 | 4,819,000 | 375 |
| 2000-04-11 | 378 | 378 | 372 | 373 | 4,351,000 | 373 |
| 2000-04-10 | 383 | 384 | 371 | 373 | 10,656,000 | 373 |
| 2000-04-07 | 352 | 360 | 352 | 353 | 5,704,000 | 353 |
| 2000-04-06 | 357 | 360 | 345 | 351 | 11,107,000 | 351 |
| 2000-04-05 | 345 | 356 | 342 | 349 | 12,289,000 | 349 |
| 2000-04-04 | 336 | 342 | 333 | 337 | 5,959,000 | 337 |
| 2000-04-03 | 326 | 333 | 324 | 332 | 3,568,000 | 332 |
| 2000-03-31 | 322 | 331 | 322 | 323 | 4,352,000 | 323 |
| 2000-03-30 | 335 | 335 | 320 | 320 | 4,595,000 | 320 |
| 2000-03-29 | 337 | 342 | 333 | 335 | 4,717,000 | 335 |
| 2000-03-28 | 335 | 345 | 335 | 337 | 6,993,000 | 337 |
| 2000-03-27 | 310 | 342 | 303 | 332 | 11,182,000 | 332 |
| 2000-03-24 | 307 | 310 | 302 | 305 | 5,438,000 | 305 |
| 2000-03-23 | 307 | 308 | 298 | 307 | 4,287,000 | 307 |
| 2000-03-22 | 310 | 313 | 298 | 300 | 5,391,000 | 300 |
| 2000-03-21 | 323 | 323 | 308 | 314 | 3,963,000 | 314 |
| 2000-03-17 | 317 | 318 | 311 | 318 | 5,573,000 | 318 |
| 2000-03-16 | 305 | 314 | 294 | 314 | 5,531,000 | 314 |
| 2000-03-15 | 299 | 303 | 298 | 300 | 5,483,000 | 300 |
| 2000-03-14 | 315 | 317 | 297 | 303 | 6,480,000 | 303 |
| 2000-03-13 | 314 | 320 | 305 | 313 | 9,563,000 | 313 |
| 2000-03-10 | 283 | 299 | 282 | 299 | 12,577,000 | 299 |
| 2000-03-09 | 289 | 291 | 282 | 284 | 6,142,000 | 284 |
| 2000-03-08 | 299 | 300 | 284 | 284 | 5,392,000 | 284 |
| 2000-03-07 | 290 | 302 | 290 | 300 | 10,376,000 | 300 |
| 2000-03-06 | 284 | 293 | 280 | 289 | 4,373,000 | 289 |
| 2000-03-03 | 272 | 280 | 272 | 278 | 8,331,000 | 278 |
| 2000-03-02 | 280 | 283 | 270 | 271 | 16,371,000 | 271 |
| 2000-03-01 | 291 | 293 | 283 | 288 | 16,316,000 | 288 |
| 2000-02-29 | 300 | 303 | 296 | 301 | 5,235,000 | 301 |
| 2000-02-28 | 302 | 303 | 297 | 301 | 6,472,000 | 301 |
| 2000-02-25 | 303 | 305 | 300 | 302 | 4,073,000 | 302 |
| 2000-02-24 | 304 | 305 | 300 | 303 | 4,140,000 | 303 |
| 2000-02-23 | 301 | 303 | 299 | 303 | 7,453,000 | 303 |
| 2000-02-22 | 301 | 303 | 300 | 300 | 4,201,000 | 300 |
| 2000-02-21 | 305 | 306 | 300 | 301 | 6,370,000 | 301 |
| 2000-02-18 | 312 | 312 | 303 | 303 | 6,076,000 | 303 |
| 2000-02-17 | 311 | 317 | 303 | 317 | 9,655,000 | 317 |
| 2000-02-16 | 304 | 312 | 304 | 309 | 6,076,000 | 309 |
| 2000-02-15 | 310 | 310 | 301 | 301 | 8,323,000 | 301 |
| 2000-02-14 | 329 | 330 | 315 | 323 | 4,787,000 | 323 |
| 2000-02-10 | 334 | 335 | 328 | 329 | 4,401,000 | 329 |
| 2000-02-09 | 337 | 349 | 335 | 335 | 8,403,000 | 335 |
| 2000-02-08 | 330 | 334 | 327 | 327 | 6,583,000 | 327 |
| 2000-02-07 | 338 | 340 | 330 | 330 | 8,933,000 | 330 |
| 2000-02-04 | 335 | 340 | 330 | 340 | 6,247,000 | 340 |
| 2000-02-03 | 341 | 342 | 336 | 338 | 3,674,000 | 338 |
| 2000-02-02 | 351 | 352 | 338 | 340 | 7,286,000 | 340 |
| 2000-02-01 | 353 | 353 | 347 | 348 | 6,706,000 | 348 |
| 2000-01-31 | 338 | 343 | 336 | 343 | 5,104,000 | 343 |
| 2000-01-28 | 340 | 348 | 331 | 334 | 6,686,000 | 334 |
| 2000-01-27 | 345 | 348 | 326 | 326 | 11,470,000 | 326 |
| 2000-01-26 | 355 | 358 | 344 | 345 | 7,180,000 | 345 |
| 2000-01-25 | 362 | 370 | 360 | 360 | 8,338,000 | 360 |
| 2000-01-24 | 370 | 373 | 367 | 367 | 4,441,000 | 367 |
| 2000-01-21 | 379 | 379 | 367 | 370 | 9,190,000 | 370 |
| 2000-01-20 | 389 | 400 | 384 | 399 | 7,239,000 | 399 |
| 2000-01-19 | 376 | 389 | 372 | 389 | 2,902,000 | 389 |
| 2000-01-18 | 391 | 391 | 378 | 378 | 5,789,000 | 378 |
| 2000-01-17 | 395 | 399 | 385 | 386 | 9,902,000 | 386 |
| 2000-01-14 | 382 | 395 | 379 | 390 | 13,022,000 | 390 |
| 2000-01-13 | 359 | 371 | 354 | 368 | 4,008,000 | 368 |
| 2000-01-12 | 365 | 369 | 354 | 355 | 5,280,000 | 355 |
| 2000-01-11 | 363 | 381 | 360 | 374 | 15,192,000 | 374 |
| 2000-01-07 | 340 | 355 | 338 | 348 | 8,042,000 | 348 |
| 2000-01-06 | 339 | 339 | 325 | 330 | 2,613,000 | 330 |
| 2000-01-05 | 329 | 339 | 325 | 338 | 3,508,000 | 338 |
| 2000-01-04 | 341 | 342 | 330 | 333 | 2,440,000 | 333 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
