7011 三菱重工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 338 | 350 | 338 | 350 | 1,947,000 | 350 |
| 2001-12-27 | 341 | 342 | 336 | 342 | 3,719,000 | 342 |
| 2001-12-26 | 344 | 346 | 341 | 343 | 4,068,000 | 343 |
| 2001-12-25 | 342 | 343 | 337 | 341 | 3,378,000 | 341 |
| 2001-12-21 | 347 | 349 | 337 | 342 | 5,615,000 | 342 |
| 2001-12-20 | 330 | 344 | 328 | 340 | 5,703,000 | 340 |
| 2001-12-19 | 333 | 337 | 319 | 326 | 5,106,000 | 326 |
| 2001-12-18 | 331 | 337 | 325 | 337 | 4,757,000 | 337 |
| 2001-12-17 | 343 | 343 | 328 | 328 | 5,234,000 | 328 |
| 2001-12-14 | 330 | 350 | 327 | 344 | 14,970,000 | 344 |
| 2001-12-13 | 329 | 337 | 320 | 334 | 9,835,000 | 334 |
| 2001-12-12 | 312 | 331 | 310 | 328 | 9,659,000 | 328 |
| 2001-12-11 | 302 | 309 | 301 | 307 | 9,279,000 | 307 |
| 2001-12-10 | 307 | 309 | 301 | 305 | 11,353,000 | 305 |
| 2001-12-07 | 325 | 327 | 306 | 307 | 10,720,000 | 307 |
| 2001-12-06 | 335 | 336 | 322 | 328 | 10,958,000 | 328 |
| 2001-12-05 | 334 | 335 | 329 | 331 | 5,407,000 | 331 |
| 2001-12-04 | 339 | 340 | 328 | 331 | 6,061,000 | 331 |
| 2001-12-03 | 342 | 346 | 330 | 334 | 7,707,000 | 334 |
| 2001-11-30 | 343 | 347 | 338 | 341 | 4,562,000 | 341 |
| 2001-11-29 | 343 | 346 | 340 | 342 | 3,197,000 | 342 |
| 2001-11-28 | 350 | 354 | 340 | 340 | 4,363,000 | 340 |
| 2001-11-27 | 360 | 362 | 350 | 350 | 7,473,000 | 350 |
| 2001-11-26 | 365 | 371 | 356 | 356 | 6,892,000 | 356 |
| 2001-11-22 | 360 | 364 | 355 | 360 | 7,956,000 | 360 |
| 2001-11-21 | 350 | 359 | 349 | 350 | 9,638,000 | 350 |
| 2001-11-20 | 352 | 352 | 340 | 344 | 8,942,000 | 344 |
| 2001-11-19 | 336 | 350 | 336 | 350 | 13,386,000 | 350 |
| 2001-11-16 | 334 | 341 | 325 | 331 | 27,286,000 | 331 |
| 2001-11-15 | 357 | 368 | 350 | 364 | 8,959,000 | 364 |
| 2001-11-14 | 370 | 373 | 359 | 366 | 11,357,000 | 366 |
| 2001-11-13 | 365 | 368 | 346 | 365 | 18,241,000 | 365 |
| 2001-11-12 | 384 | 392 | 375 | 380 | 8,264,000 | 380 |
| 2001-11-09 | 395 | 395 | 384 | 392 | 5,864,000 | 392 |
| 2001-11-08 | 396 | 397 | 388 | 395 | 4,646,000 | 395 |
| 2001-11-07 | 405 | 406 | 396 | 397 | 7,208,000 | 397 |
| 2001-11-06 | 414 | 418 | 406 | 408 | 4,597,000 | 408 |
| 2001-11-05 | 406 | 413 | 405 | 412 | 4,737,000 | 412 |
| 2001-11-02 | 412 | 416 | 403 | 407 | 6,899,000 | 407 |
| 2001-11-01 | 403 | 408 | 400 | 403 | 4,750,000 | 403 |
| 2001-10-31 | 419 | 421 | 407 | 412 | 8,656,000 | 412 |
| 2001-10-30 | 417 | 436 | 415 | 434 | 10,062,000 | 434 |
| 2001-10-29 | 428 | 438 | 415 | 417 | 7,064,000 | 417 |
| 2001-10-26 | 425 | 427 | 419 | 425 | 4,346,000 | 425 |
| 2001-10-25 | 424 | 428 | 416 | 424 | 7,365,000 | 424 |
| 2001-10-24 | 419 | 426 | 416 | 419 | 8,224,000 | 419 |
| 2001-10-23 | 415 | 419 | 410 | 419 | 5,991,000 | 419 |
| 2001-10-22 | 405 | 416 | 403 | 410 | 10,232,000 | 410 |
| 2001-10-19 | 392 | 392 | 375 | 387 | 16,468,000 | 387 |
| 2001-10-18 | 395 | 397 | 390 | 396 | 5,204,000 | 396 |
| 2001-10-17 | 406 | 407 | 397 | 402 | 5,003,000 | 402 |
| 2001-10-16 | 407 | 409 | 401 | 404 | 2,777,000 | 404 |
| 2001-10-15 | 400 | 405 | 397 | 402 | 4,096,000 | 402 |
| 2001-10-12 | 418 | 418 | 404 | 410 | 7,035,000 | 410 |
| 2001-10-11 | 411 | 416 | 409 | 412 | 4,512,000 | 412 |
| 2001-10-10 | 404 | 406 | 401 | 401 | 3,052,000 | 401 |
| 2001-10-09 | 401 | 405 | 401 | 404 | 5,562,000 | 404 |
| 2001-10-05 | 408 | 410 | 401 | 410 | 4,696,000 | 410 |
| 2001-10-04 | 413 | 415 | 399 | 410 | 10,750,000 | 410 |
| 2001-10-03 | 427 | 427 | 408 | 408 | 6,985,000 | 408 |
| 2001-10-02 | 420 | 427 | 416 | 427 | 7,055,000 | 427 |
| 2001-10-01 | 416 | 423 | 410 | 423 | 8,828,000 | 423 |
| 2001-09-28 | 413 | 416 | 410 | 413 | 5,678,000 | 413 |
| 2001-09-27 | 402 | 411 | 401 | 405 | 4,785,000 | 405 |
| 2001-09-26 | 405 | 407 | 397 | 401 | 6,832,000 | 401 |
| 2001-09-25 | 410 | 414 | 406 | 412 | 9,301,000 | 412 |
| 2001-09-21 | 400 | 402 | 391 | 398 | 14,858,000 | 398 |
| 2001-09-20 | 419 | 421 | 399 | 407 | 32,286,000 | 407 |
| 2001-09-19 | 477 | 480 | 473 | 474 | 10,046,000 | 474 |
| 2001-09-18 | 490 | 495 | 475 | 486 | 7,564,000 | 486 |
| 2001-09-17 | 501 | 502 | 478 | 492 | 8,587,000 | 492 |
| 2001-09-14 | 492 | 504 | 490 | 497 | 17,175,000 | 497 |
| 2001-09-13 | 462 | 482 | 458 | 482 | 8,226,000 | 482 |
| 2001-09-12 | 458 | 469 | 442 | 442 | 6,985,000 | 442 |
| 2001-09-11 | 470 | 478 | 468 | 473 | 3,259,000 | 473 |
| 2001-09-10 | 471 | 483 | 464 | 475 | 5,925,000 | 475 |
| 2001-09-07 | 483 | 489 | 471 | 476 | 6,135,000 | 476 |
| 2001-09-06 | 475 | 492 | 474 | 488 | 3,788,000 | 488 |
| 2001-09-05 | 475 | 475 | 466 | 472 | 5,338,000 | 472 |
| 2001-09-04 | 479 | 488 | 467 | 475 | 7,050,000 | 475 |
| 2001-09-03 | 495 | 500 | 480 | 480 | 4,300,000 | 480 |
| 2001-08-31 | 475 | 485 | 473 | 485 | 4,456,000 | 485 |
| 2001-08-30 | 479 | 482 | 476 | 478 | 5,262,000 | 478 |
| 2001-08-29 | 500 | 503 | 491 | 494 | 5,683,000 | 494 |
| 2001-08-28 | 522 | 522 | 505 | 513 | 5,810,000 | 513 |
| 2001-08-27 | 519 | 530 | 515 | 525 | 10,043,000 | 525 |
| 2001-08-24 | 507 | 512 | 500 | 505 | 5,584,000 | 505 |
| 2001-08-23 | 503 | 514 | 500 | 507 | 9,363,000 | 507 |
| 2001-08-22 | 484 | 503 | 484 | 498 | 7,466,000 | 498 |
| 2001-08-21 | 490 | 497 | 483 | 484 | 6,289,000 | 484 |
| 2001-08-20 | 492 | 495 | 485 | 485 | 5,215,000 | 485 |
| 2001-08-17 | 483 | 499 | 483 | 491 | 9,554,000 | 491 |
| 2001-08-16 | 484 | 493 | 472 | 493 | 10,371,000 | 493 |
| 2001-08-15 | 473 | 482 | 466 | 479 | 3,688,000 | 479 |
| 2001-08-14 | 461 | 474 | 461 | 468 | 3,803,000 | 468 |
| 2001-08-13 | 473 | 473 | 463 | 465 | 2,654,000 | 465 |
| 2001-08-10 | 470 | 477 | 469 | 470 | 3,000,000 | 470 |
| 2001-08-09 | 486 | 486 | 473 | 474 | 4,501,000 | 474 |
| 2001-08-08 | 491 | 496 | 487 | 491 | 4,686,000 | 491 |
| 2001-08-07 | 468 | 487 | 467 | 486 | 3,614,000 | 486 |
| 2001-08-06 | 473 | 474 | 466 | 472 | 2,982,000 | 472 |
| 2001-08-03 | 480 | 487 | 475 | 475 | 1,800,000 | 475 |
| 2001-08-02 | 488 | 491 | 485 | 487 | 3,975,000 | 487 |
| 2001-08-01 | 475 | 484 | 473 | 479 | 2,734,000 | 479 |
| 2001-07-31 | 467 | 475 | 465 | 473 | 3,365,000 | 473 |
| 2001-07-30 | 481 | 482 | 462 | 463 | 2,637,000 | 463 |
| 2001-07-27 | 475 | 485 | 475 | 480 | 4,094,000 | 480 |
| 2001-07-26 | 492 | 492 | 476 | 480 | 3,574,000 | 480 |
| 2001-07-25 | 477 | 494 | 472 | 487 | 3,670,000 | 487 |
| 2001-07-24 | 472 | 482 | 467 | 479 | 3,622,000 | 479 |
| 2001-07-23 | 484 | 489 | 472 | 478 | 4,337,000 | 478 |
| 2001-07-19 | 488 | 493 | 481 | 489 | 5,846,000 | 489 |
| 2001-07-18 | 505 | 507 | 494 | 496 | 4,030,000 | 496 |
| 2001-07-17 | 505 | 510 | 500 | 505 | 4,841,000 | 505 |
| 2001-07-16 | 515 | 529 | 513 | 520 | 6,572,000 | 520 |
| 2001-07-13 | 512 | 521 | 512 | 512 | 8,536,000 | 512 |
| 2001-07-12 | 520 | 525 | 516 | 522 | 5,406,000 | 522 |
| 2001-07-11 | 530 | 534 | 525 | 528 | 4,407,000 | 528 |
| 2001-07-10 | 543 | 543 | 532 | 538 | 8,087,000 | 538 |
| 2001-07-09 | 535 | 550 | 535 | 550 | 4,787,000 | 550 |
| 2001-07-06 | 560 | 563 | 550 | 550 | 5,552,000 | 550 |
| 2001-07-05 | 555 | 569 | 550 | 565 | 6,421,000 | 565 |
| 2001-07-04 | 563 | 564 | 555 | 556 | 4,650,000 | 556 |
| 2001-07-03 | 566 | 567 | 558 | 567 | 4,206,000 | 567 |
| 2001-07-02 | 568 | 568 | 562 | 567 | 6,994,000 | 567 |
| 2001-06-29 | 563 | 571 | 558 | 569 | 13,027,000 | 569 |
| 2001-06-28 | 560 | 562 | 552 | 562 | 10,136,000 | 562 |
| 2001-06-27 | 555 | 556 | 551 | 553 | 3,110,000 | 553 |
| 2001-06-26 | 549 | 557 | 548 | 555 | 7,672,000 | 555 |
| 2001-06-25 | 560 | 560 | 550 | 550 | 4,493,000 | 550 |
| 2001-06-22 | 558 | 560 | 552 | 560 | 8,303,000 | 560 |
| 2001-06-21 | 550 | 559 | 549 | 556 | 15,051,000 | 556 |
| 2001-06-20 | 530 | 545 | 527 | 544 | 5,298,000 | 544 |
| 2001-06-19 | 538 | 546 | 531 | 535 | 6,419,000 | 535 |
| 2001-06-18 | 538 | 544 | 531 | 535 | 4,545,000 | 535 |
| 2001-06-15 | 538 | 547 | 535 | 547 | 15,574,000 | 547 |
| 2001-06-14 | 530 | 540 | 527 | 538 | 6,611,000 | 538 |
| 2001-06-13 | 530 | 535 | 515 | 530 | 5,449,000 | 530 |
| 2001-06-12 | 536 | 542 | 529 | 530 | 5,712,000 | 530 |
| 2001-06-11 | 535 | 539 | 529 | 536 | 6,848,000 | 536 |
| 2001-06-08 | 550 | 552 | 540 | 545 | 20,007,000 | 545 |
| 2001-06-07 | 537 | 541 | 535 | 540 | 9,525,000 | 540 |
| 2001-06-06 | 537 | 539 | 526 | 535 | 10,573,000 | 535 |
| 2001-06-05 | 517 | 529 | 515 | 529 | 8,571,000 | 529 |
| 2001-06-04 | 510 | 518 | 506 | 517 | 3,698,000 | 517 |
| 2001-06-01 | 508 | 514 | 502 | 509 | 5,378,000 | 509 |
| 2001-05-31 | 493 | 511 | 492 | 506 | 5,746,000 | 506 |
| 2001-05-30 | 494 | 504 | 491 | 503 | 3,666,000 | 503 |
| 2001-05-29 | 494 | 506 | 491 | 502 | 2,680,000 | 502 |
| 2001-05-28 | 506 | 507 | 492 | 494 | 4,273,000 | 494 |
| 2001-05-25 | 510 | 517 | 506 | 512 | 3,423,000 | 512 |
| 2001-05-24 | 516 | 526 | 512 | 512 | 7,059,000 | 512 |
| 2001-05-23 | 507 | 515 | 504 | 515 | 5,881,000 | 515 |
| 2001-05-22 | 520 | 520 | 509 | 509 | 5,982,000 | 509 |
| 2001-05-21 | 525 | 528 | 517 | 518 | 3,987,000 | 518 |
| 2001-05-18 | 508 | 530 | 506 | 530 | 7,976,000 | 530 |
| 2001-05-17 | 516 | 520 | 508 | 516 | 4,367,000 | 516 |
| 2001-05-16 | 527 | 529 | 517 | 521 | 3,941,000 | 521 |
| 2001-05-15 | 514 | 530 | 511 | 530 | 7,102,000 | 530 |
| 2001-05-14 | 520 | 520 | 507 | 514 | 4,919,000 | 514 |
| 2001-05-11 | 522 | 531 | 518 | 520 | 11,676,000 | 520 |
| 2001-05-10 | 510 | 519 | 508 | 512 | 4,072,000 | 512 |
| 2001-05-09 | 510 | 520 | 505 | 517 | 8,694,000 | 517 |
| 2001-05-08 | 520 | 530 | 502 | 505 | 11,715,000 | 505 |
| 2001-05-07 | 550 | 561 | 535 | 540 | 24,086,000 | 540 |
| 2001-05-02 | 536 | 546 | 527 | 544 | 14,401,000 | 544 |
| 2001-05-01 | 518 | 529 | 516 | 528 | 14,929,000 | 528 |
| 2001-04-27 | 504 | 509 | 494 | 505 | 8,254,000 | 505 |
| 2001-04-26 | 511 | 517 | 506 | 507 | 20,716,000 | 507 |
| 2001-04-25 | 487 | 500 | 486 | 497 | 8,131,000 | 497 |
| 2001-04-24 | 486 | 489 | 481 | 486 | 4,024,000 | 486 |
| 2001-04-23 | 480 | 496 | 477 | 488 | 12,189,000 | 488 |
| 2001-04-20 | 474 | 481 | 473 | 477 | 7,917,000 | 477 |
| 2001-04-19 | 478 | 487 | 462 | 469 | 9,049,000 | 469 |
| 2001-04-18 | 464 | 472 | 462 | 469 | 6,926,000 | 469 |
| 2001-04-17 | 465 | 469 | 462 | 469 | 3,402,000 | 469 |
| 2001-04-16 | 466 | 475 | 463 | 469 | 2,969,000 | 469 |
| 2001-04-13 | 478 | 478 | 462 | 466 | 3,818,000 | 466 |
| 2001-04-12 | 470 | 483 | 468 | 478 | 3,451,000 | 478 |
| 2001-04-11 | 466 | 469 | 452 | 469 | 4,645,000 | 469 |
| 2001-04-10 | 465 | 473 | 453 | 456 | 4,938,000 | 456 |
| 2001-04-09 | 471 | 471 | 458 | 460 | 6,614,000 | 460 |
| 2001-04-06 | 488 | 490 | 470 | 474 | 4,490,000 | 474 |
| 2001-04-05 | 490 | 492 | 475 | 480 | 5,081,000 | 480 |
| 2001-04-04 | 472 | 487 | 468 | 482 | 5,229,000 | 482 |
| 2001-04-03 | 455 | 474 | 455 | 468 | 4,147,000 | 468 |
| 2001-04-02 | 460 | 462 | 450 | 451 | 4,701,000 | 451 |
| 2001-03-30 | 460 | 475 | 457 | 461 | 4,524,000 | 461 |
| 2001-03-29 | 481 | 482 | 461 | 465 | 7,437,000 | 465 |
| 2001-03-28 | 486 | 499 | 485 | 491 | 11,968,000 | 491 |
| 2001-03-27 | 463 | 477 | 463 | 475 | 16,700,000 | 475 |
| 2001-03-26 | 452 | 460 | 445 | 460 | 7,939,000 | 460 |
| 2001-03-23 | 440 | 444 | 430 | 442 | 8,229,000 | 442 |
| 2001-03-22 | 441 | 451 | 439 | 442 | 13,142,000 | 442 |
| 2001-03-21 | 419 | 446 | 415 | 446 | 6,035,000 | 446 |
| 2001-03-19 | 410 | 415 | 403 | 410 | 4,732,000 | 410 |
| 2001-03-16 | 419 | 424 | 412 | 415 | 4,926,000 | 415 |
| 2001-03-15 | 398 | 417 | 393 | 417 | 10,542,000 | 417 |
| 2001-03-14 | 440 | 443 | 417 | 420 | 10,286,000 | 420 |
| 2001-03-13 | 441 | 445 | 431 | 441 | 6,666,000 | 441 |
| 2001-03-12 | 453 | 455 | 450 | 451 | 4,834,000 | 451 |
| 2001-03-09 | 455 | 462 | 453 | 460 | 11,153,000 | 460 |
| 2001-03-08 | 457 | 466 | 453 | 456 | 4,996,000 | 456 |
| 2001-03-07 | 459 | 463 | 448 | 456 | 5,620,000 | 456 |
| 2001-03-06 | 451 | 464 | 449 | 464 | 4,923,000 | 464 |
| 2001-03-05 | 463 | 467 | 455 | 466 | 4,137,000 | 466 |
| 2001-03-02 | 490 | 494 | 471 | 473 | 9,622,000 | 473 |
| 2001-03-01 | 472 | 491 | 471 | 487 | 14,675,000 | 487 |
| 2001-02-28 | 464 | 470 | 460 | 465 | 5,361,000 | 465 |
| 2001-02-27 | 463 | 464 | 457 | 464 | 3,989,000 | 464 |
| 2001-02-26 | 456 | 466 | 456 | 460 | 4,923,000 | 460 |
| 2001-02-23 | 460 | 469 | 460 | 466 | 4,771,000 | 466 |
| 2001-02-22 | 446 | 462 | 443 | 459 | 4,238,000 | 459 |
| 2001-02-21 | 453 | 458 | 451 | 456 | 5,115,000 | 456 |
| 2001-02-20 | 459 | 460 | 452 | 460 | 5,915,000 | 460 |
| 2001-02-19 | 464 | 469 | 456 | 469 | 4,535,000 | 469 |
| 2001-02-16 | 485 | 486 | 468 | 473 | 7,963,000 | 473 |
| 2001-02-15 | 480 | 487 | 475 | 483 | 4,426,000 | 483 |
| 2001-02-14 | 470 | 480 | 466 | 475 | 4,323,000 | 475 |
| 2001-02-13 | 477 | 485 | 468 | 470 | 7,420,000 | 470 |
| 2001-02-09 | 466 | 473 | 464 | 467 | 5,594,000 | 467 |
| 2001-02-08 | 463 | 464 | 452 | 461 | 2,891,000 | 461 |
| 2001-02-07 | 450 | 460 | 449 | 458 | 4,070,000 | 458 |
| 2001-02-06 | 454 | 455 | 450 | 453 | 2,630,000 | 453 |
| 2001-02-05 | 456 | 459 | 451 | 455 | 6,358,000 | 455 |
| 2001-02-02 | 476 | 481 | 474 | 479 | 2,747,000 | 479 |
| 2001-02-01 | 487 | 492 | 476 | 486 | 6,416,000 | 486 |
| 2001-01-31 | 480 | 491 | 480 | 487 | 8,236,000 | 487 |
| 2001-01-30 | 470 | 477 | 466 | 476 | 6,843,000 | 476 |
| 2001-01-29 | 455 | 470 | 453 | 465 | 5,154,000 | 465 |
| 2001-01-26 | 450 | 453 | 441 | 453 | 3,032,000 | 453 |
| 2001-01-25 | 462 | 465 | 457 | 458 | 3,265,000 | 458 |
| 2001-01-24 | 454 | 463 | 451 | 463 | 5,430,000 | 463 |
| 2001-01-23 | 450 | 452 | 446 | 452 | 3,713,000 | 452 |
| 2001-01-22 | 449 | 453 | 441 | 450 | 6,325,000 | 450 |
| 2001-01-19 | 450 | 450 | 432 | 434 | 5,141,000 | 434 |
| 2001-01-18 | 433 | 433 | 423 | 430 | 6,643,000 | 430 |
| 2001-01-17 | 427 | 445 | 427 | 433 | 5,616,000 | 433 |
| 2001-01-16 | 428 | 435 | 425 | 431 | 9,999,000 | 431 |
| 2001-01-15 | 456 | 456 | 435 | 443 | 6,758,000 | 443 |
| 2001-01-12 | 450 | 460 | 446 | 456 | 4,904,000 | 456 |
| 2001-01-11 | 457 | 460 | 445 | 455 | 8,267,000 | 455 |
| 2001-01-10 | 475 | 475 | 456 | 467 | 6,951,000 | 467 |
| 2001-01-09 | 484 | 488 | 473 | 484 | 4,991,000 | 484 |
| 2001-01-05 | 490 | 495 | 486 | 489 | 2,717,000 | 489 |
| 2001-01-04 | 488 | 490 | 480 | 490 | 5,487,000 | 490 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
