7011 三菱重工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 286 | 290 | 285 | 290 | 2,353,000 | 290 |
| 2002-12-27 | 286 | 287 | 283 | 287 | 4,727,000 | 287 |
| 2002-12-26 | 278 | 284 | 276 | 284 | 5,123,000 | 284 |
| 2002-12-25 | 275 | 277 | 273 | 276 | 4,941,000 | 276 |
| 2002-12-24 | 275 | 279 | 273 | 277 | 9,769,000 | 277 |
| 2002-12-20 | 277 | 279 | 272 | 273 | 8,015,000 | 273 |
| 2002-12-19 | 272 | 274 | 269 | 274 | 7,496,000 | 274 |
| 2002-12-18 | 270 | 276 | 268 | 275 | 7,624,000 | 275 |
| 2002-12-17 | 276 | 280 | 271 | 274 | 8,477,000 | 274 |
| 2002-12-16 | 280 | 286 | 278 | 281 | 6,354,000 | 281 |
| 2002-12-13 | 290 | 293 | 282 | 284 | 12,747,000 | 284 |
| 2002-12-12 | 299 | 301 | 294 | 297 | 3,891,000 | 297 |
| 2002-12-11 | 300 | 306 | 298 | 298 | 6,105,000 | 298 |
| 2002-12-10 | 295 | 300 | 294 | 300 | 4,646,000 | 300 |
| 2002-12-09 | 305 | 306 | 300 | 300 | 4,925,000 | 300 |
| 2002-12-06 | 296 | 307 | 295 | 307 | 5,810,000 | 307 |
| 2002-12-05 | 301 | 303 | 296 | 296 | 5,247,000 | 296 |
| 2002-12-04 | 302 | 308 | 302 | 304 | 6,199,000 | 304 |
| 2002-12-03 | 319 | 321 | 308 | 312 | 6,440,000 | 312 |
| 2002-12-02 | 308 | 314 | 306 | 314 | 7,746,000 | 314 |
| 2002-11-29 | 316 | 320 | 309 | 311 | 6,839,000 | 311 |
| 2002-11-28 | 308 | 316 | 307 | 316 | 10,513,000 | 316 |
| 2002-11-27 | 292 | 303 | 291 | 303 | 7,483,000 | 303 |
| 2002-11-26 | 303 | 303 | 297 | 297 | 6,068,000 | 297 |
| 2002-11-25 | 294 | 301 | 291 | 300 | 8,930,000 | 300 |
| 2002-11-22 | 295 | 296 | 290 | 293 | 7,907,000 | 293 |
| 2002-11-21 | 282 | 292 | 281 | 290 | 13,343,000 | 290 |
| 2002-11-20 | 274 | 281 | 273 | 280 | 4,934,000 | 280 |
| 2002-11-19 | 275 | 278 | 269 | 275 | 7,847,000 | 275 |
| 2002-11-18 | 275 | 276 | 266 | 273 | 7,857,000 | 273 |
| 2002-11-15 | 277 | 281 | 271 | 276 | 8,514,000 | 276 |
| 2002-11-14 | 288 | 291 | 272 | 272 | 12,980,000 | 272 |
| 2002-11-13 | 280 | 288 | 277 | 283 | 13,812,000 | 283 |
| 2002-11-12 | 269 | 280 | 268 | 276 | 8,151,000 | 276 |
| 2002-11-11 | 270 | 274 | 266 | 268 | 6,986,000 | 268 |
| 2002-11-08 | 278 | 279 | 272 | 274 | 5,710,000 | 274 |
| 2002-11-07 | 277 | 283 | 274 | 280 | 17,044,000 | 280 |
| 2002-11-06 | 268 | 278 | 268 | 274 | 8,632,000 | 274 |
| 2002-11-05 | 265 | 267 | 262 | 265 | 5,914,000 | 265 |
| 2002-11-01 | 262 | 263 | 260 | 262 | 6,278,000 | 262 |
| 2002-10-31 | 268 | 269 | 260 | 260 | 6,075,000 | 260 |
| 2002-10-30 | 265 | 267 | 263 | 265 | 6,932,000 | 265 |
| 2002-10-29 | 271 | 272 | 267 | 268 | 4,287,000 | 268 |
| 2002-10-28 | 273 | 274 | 264 | 273 | 9,615,000 | 273 |
| 2002-10-25 | 269 | 273 | 267 | 272 | 6,954,000 | 272 |
| 2002-10-24 | 269 | 275 | 265 | 268 | 12,865,000 | 268 |
| 2002-10-23 | 261 | 272 | 260 | 270 | 12,153,000 | 270 |
| 2002-10-22 | 280 | 280 | 270 | 272 | 6,846,000 | 272 |
| 2002-10-21 | 283 | 284 | 280 | 281 | 8,286,000 | 281 |
| 2002-10-18 | 287 | 289 | 280 | 283 | 11,101,000 | 283 |
| 2002-10-17 | 288 | 293 | 286 | 289 | 4,612,000 | 289 |
| 2002-10-16 | 296 | 297 | 289 | 293 | 6,432,000 | 293 |
| 2002-10-15 | 297 | 297 | 290 | 293 | 6,031,000 | 293 |
| 2002-10-11 | 295 | 295 | 288 | 290 | 18,079,000 | 290 |
| 2002-10-10 | 267 | 277 | 266 | 277 | 20,314,000 | 277 |
| 2002-10-09 | 261 | 267 | 260 | 262 | 13,922,000 | 262 |
| 2002-10-08 | 268 | 274 | 257 | 262 | 16,284,000 | 262 |
| 2002-10-07 | 292 | 294 | 270 | 270 | 19,734,000 | 270 |
| 2002-10-04 | 287 | 296 | 283 | 289 | 22,040,000 | 289 |
| 2002-10-03 | 294 | 294 | 280 | 282 | 24,811,000 | 282 |
| 2002-10-02 | 312 | 313 | 303 | 304 | 19,090,000 | 304 |
| 2002-10-01 | 326 | 327 | 321 | 322 | 4,521,000 | 322 |
| 2002-09-30 | 330 | 336 | 327 | 332 | 5,399,000 | 332 |
| 2002-09-27 | 335 | 339 | 333 | 336 | 4,672,000 | 336 |
| 2002-09-26 | 330 | 334 | 328 | 331 | 3,381,000 | 331 |
| 2002-09-25 | 324 | 332 | 322 | 326 | 3,577,000 | 326 |
| 2002-09-24 | 342 | 343 | 326 | 328 | 5,930,000 | 328 |
| 2002-09-20 | 343 | 348 | 336 | 336 | 4,881,000 | 336 |
| 2002-09-19 | 346 | 349 | 339 | 339 | 5,840,000 | 339 |
| 2002-09-18 | 330 | 334 | 326 | 332 | 4,052,000 | 332 |
| 2002-09-17 | 329 | 339 | 327 | 333 | 6,060,000 | 333 |
| 2002-09-13 | 323 | 327 | 320 | 325 | 10,955,000 | 325 |
| 2002-09-12 | 328 | 329 | 323 | 325 | 4,862,000 | 325 |
| 2002-09-11 | 332 | 333 | 325 | 328 | 2,888,000 | 328 |
| 2002-09-10 | 325 | 331 | 325 | 328 | 7,132,000 | 328 |
| 2002-09-09 | 328 | 330 | 319 | 324 | 11,049,000 | 324 |
| 2002-09-06 | 320 | 327 | 318 | 326 | 6,704,000 | 326 |
| 2002-09-05 | 332 | 332 | 323 | 329 | 5,373,000 | 329 |
| 2002-09-04 | 332 | 334 | 327 | 330 | 7,046,000 | 330 |
| 2002-09-03 | 337 | 339 | 335 | 336 | 5,684,000 | 336 |
| 2002-09-02 | 347 | 347 | 339 | 341 | 3,283,000 | 341 |
| 2002-08-30 | 348 | 348 | 340 | 343 | 3,456,000 | 343 |
| 2002-08-29 | 345 | 346 | 340 | 343 | 3,472,000 | 343 |
| 2002-08-28 | 348 | 357 | 348 | 349 | 4,840,000 | 349 |
| 2002-08-27 | 350 | 354 | 345 | 346 | 4,617,000 | 346 |
| 2002-08-26 | 344 | 357 | 341 | 351 | 7,701,000 | 351 |
| 2002-08-23 | 352 | 354 | 349 | 349 | 2,776,000 | 349 |
| 2002-08-22 | 349 | 353 | 342 | 350 | 7,438,000 | 350 |
| 2002-08-21 | 345 | 349 | 344 | 348 | 5,746,000 | 348 |
| 2002-08-20 | 345 | 348 | 342 | 342 | 4,676,000 | 342 |
| 2002-08-19 | 351 | 351 | 336 | 340 | 3,650,000 | 340 |
| 2002-08-16 | 351 | 354 | 345 | 346 | 4,389,000 | 346 |
| 2002-08-15 | 344 | 356 | 342 | 348 | 9,845,000 | 348 |
| 2002-08-14 | 331 | 340 | 330 | 337 | 5,852,000 | 337 |
| 2002-08-13 | 331 | 337 | 330 | 334 | 4,314,000 | 334 |
| 2002-08-12 | 340 | 341 | 336 | 336 | 6,448,000 | 336 |
| 2002-08-09 | 343 | 347 | 339 | 341 | 8,805,000 | 341 |
| 2002-08-08 | 337 | 350 | 335 | 343 | 24,153,000 | 343 |
| 2002-08-07 | 318 | 325 | 315 | 322 | 5,680,000 | 322 |
| 2002-08-06 | 315 | 316 | 310 | 313 | 7,929,000 | 313 |
| 2002-08-05 | 318 | 320 | 315 | 318 | 4,323,000 | 318 |
| 2002-08-02 | 315 | 322 | 313 | 320 | 9,899,000 | 320 |
| 2002-08-01 | 322 | 324 | 315 | 320 | 8,559,000 | 320 |
| 2002-07-31 | 329 | 329 | 320 | 321 | 7,541,000 | 321 |
| 2002-07-30 | 329 | 332 | 324 | 325 | 12,200,000 | 325 |
| 2002-07-29 | 325 | 325 | 316 | 316 | 8,145,000 | 316 |
| 2002-07-26 | 326 | 328 | 320 | 323 | 9,517,000 | 323 |
| 2002-07-25 | 332 | 334 | 323 | 326 | 10,758,000 | 326 |
| 2002-07-24 | 336 | 336 | 328 | 328 | 9,494,000 | 328 |
| 2002-07-23 | 336 | 341 | 335 | 337 | 7,256,000 | 337 |
| 2002-07-22 | 340 | 344 | 334 | 340 | 6,306,000 | 340 |
| 2002-07-19 | 344 | 346 | 340 | 346 | 3,646,000 | 346 |
| 2002-07-18 | 345 | 352 | 343 | 349 | 6,238,000 | 349 |
| 2002-07-17 | 342 | 345 | 334 | 340 | 7,720,000 | 340 |
| 2002-07-16 | 348 | 348 | 342 | 342 | 5,730,000 | 342 |
| 2002-07-15 | 352 | 352 | 347 | 350 | 4,905,000 | 350 |
| 2002-07-12 | 359 | 359 | 353 | 353 | 4,105,000 | 353 |
| 2002-07-11 | 358 | 360 | 352 | 355 | 7,871,000 | 355 |
| 2002-07-10 | 366 | 367 | 360 | 361 | 8,579,000 | 361 |
| 2002-07-09 | 370 | 371 | 366 | 369 | 6,329,000 | 369 |
| 2002-07-08 | 375 | 379 | 367 | 369 | 12,435,000 | 369 |
| 2002-07-05 | 364 | 371 | 364 | 369 | 7,527,000 | 369 |
| 2002-07-04 | 367 | 369 | 362 | 364 | 9,894,000 | 364 |
| 2002-07-03 | 366 | 376 | 365 | 372 | 12,892,000 | 372 |
| 2002-07-02 | 363 | 373 | 361 | 371 | 7,648,000 | 371 |
| 2002-07-01 | 365 | 374 | 362 | 367 | 7,335,000 | 367 |
| 2002-06-28 | 362 | 363 | 355 | 363 | 10,249,000 | 363 |
| 2002-06-27 | 355 | 361 | 352 | 358 | 8,582,000 | 358 |
| 2002-06-26 | 353 | 353 | 343 | 345 | 7,447,000 | 345 |
| 2002-06-25 | 353 | 361 | 351 | 356 | 11,524,000 | 356 |
| 2002-06-24 | 356 | 359 | 351 | 355 | 12,065,000 | 355 |
| 2002-06-21 | 364 | 366 | 359 | 362 | 13,172,000 | 362 |
| 2002-06-20 | 372 | 382 | 369 | 379 | 5,626,000 | 379 |
| 2002-06-19 | 380 | 381 | 367 | 370 | 11,742,000 | 370 |
| 2002-06-18 | 393 | 396 | 386 | 388 | 5,144,000 | 388 |
| 2002-06-17 | 395 | 397 | 385 | 389 | 6,101,000 | 389 |
| 2002-06-14 | 394 | 399 | 392 | 393 | 16,387,000 | 393 |
| 2002-06-13 | 419 | 421 | 404 | 407 | 4,073,000 | 407 |
| 2002-06-12 | 416 | 423 | 414 | 417 | 5,508,000 | 417 |
| 2002-06-11 | 413 | 418 | 410 | 413 | 4,556,000 | 413 |
| 2002-06-10 | 422 | 424 | 417 | 420 | 5,088,000 | 420 |
| 2002-06-07 | 410 | 416 | 408 | 415 | 5,270,000 | 415 |
| 2002-06-06 | 410 | 417 | 408 | 409 | 6,745,000 | 409 |
| 2002-06-05 | 425 | 428 | 420 | 421 | 4,979,000 | 421 |
| 2002-06-04 | 434 | 437 | 428 | 430 | 5,230,000 | 430 |
| 2002-06-03 | 430 | 435 | 426 | 434 | 5,437,000 | 434 |
| 2002-05-31 | 433 | 442 | 429 | 435 | 2,738,000 | 435 |
| 2002-05-30 | 434 | 439 | 429 | 434 | 4,950,000 | 434 |
| 2002-05-29 | 437 | 442 | 434 | 434 | 2,720,000 | 434 |
| 2002-05-28 | 440 | 443 | 435 | 443 | 4,400,000 | 443 |
| 2002-05-27 | 447 | 450 | 441 | 441 | 4,244,000 | 441 |
| 2002-05-24 | 455 | 456 | 446 | 451 | 7,166,000 | 451 |
| 2002-05-23 | 448 | 455 | 446 | 452 | 10,111,000 | 452 |
| 2002-05-22 | 435 | 446 | 435 | 443 | 14,295,000 | 443 |
| 2002-05-21 | 432 | 433 | 428 | 430 | 5,934,000 | 430 |
| 2002-05-20 | 434 | 435 | 426 | 433 | 7,434,000 | 433 |
| 2002-05-17 | 435 | 435 | 430 | 433 | 15,932,000 | 433 |
| 2002-05-16 | 422 | 429 | 421 | 428 | 21,429,000 | 428 |
| 2002-05-15 | 396 | 424 | 395 | 417 | 20,901,000 | 417 |
| 2002-05-14 | 409 | 410 | 393 | 397 | 11,331,000 | 397 |
| 2002-05-13 | 414 | 416 | 410 | 413 | 4,633,000 | 413 |
| 2002-05-10 | 414 | 417 | 410 | 416 | 6,762,000 | 416 |
| 2002-05-09 | 424 | 425 | 413 | 416 | 5,359,000 | 416 |
| 2002-05-08 | 415 | 420 | 413 | 419 | 7,222,000 | 419 |
| 2002-05-07 | 415 | 418 | 410 | 416 | 5,891,000 | 416 |
| 2002-05-02 | 411 | 421 | 410 | 418 | 8,477,000 | 418 |
| 2002-05-01 | 410 | 413 | 409 | 410 | 3,749,000 | 410 |
| 2002-04-30 | 408 | 410 | 404 | 407 | 5,778,000 | 407 |
| 2002-04-26 | 407 | 409 | 404 | 406 | 4,421,000 | 406 |
| 2002-04-25 | 413 | 417 | 405 | 407 | 6,310,000 | 407 |
| 2002-04-24 | 412 | 417 | 408 | 413 | 9,461,000 | 413 |
| 2002-04-23 | 414 | 416 | 410 | 413 | 13,894,000 | 413 |
| 2002-04-22 | 417 | 423 | 413 | 419 | 11,193,000 | 419 |
| 2002-04-19 | 420 | 422 | 411 | 419 | 9,128,000 | 419 |
| 2002-04-18 | 424 | 435 | 423 | 430 | 7,250,000 | 430 |
| 2002-04-17 | 437 | 437 | 425 | 429 | 6,257,000 | 429 |
| 2002-04-16 | 417 | 433 | 416 | 432 | 8,548,000 | 432 |
| 2002-04-15 | 407 | 410 | 403 | 409 | 8,727,000 | 409 |
| 2002-04-12 | 411 | 416 | 408 | 416 | 12,934,000 | 416 |
| 2002-04-11 | 434 | 437 | 426 | 426 | 6,126,000 | 426 |
| 2002-04-10 | 425 | 439 | 421 | 439 | 13,649,000 | 439 |
| 2002-04-09 | 446 | 447 | 419 | 422 | 6,936,000 | 422 |
| 2002-04-08 | 450 | 453 | 438 | 441 | 5,885,000 | 441 |
| 2002-04-05 | 452 | 460 | 448 | 455 | 7,377,000 | 455 |
| 2002-04-04 | 442 | 453 | 441 | 447 | 11,051,000 | 447 |
| 2002-04-03 | 420 | 440 | 415 | 434 | 5,430,000 | 434 |
| 2002-04-02 | 419 | 421 | 410 | 421 | 5,495,000 | 421 |
| 2002-04-01 | 427 | 430 | 419 | 421 | 3,027,000 | 421 |
| 2002-03-29 | 429 | 438 | 423 | 432 | 3,167,000 | 432 |
| 2002-03-28 | 430 | 437 | 427 | 434 | 2,794,000 | 434 |
| 2002-03-27 | 424 | 437 | 420 | 425 | 5,010,000 | 425 |
| 2002-03-26 | 425 | 440 | 422 | 428 | 4,696,000 | 428 |
| 2002-03-25 | 420 | 429 | 414 | 422 | 4,114,000 | 422 |
| 2002-03-22 | 441 | 442 | 415 | 418 | 11,207,000 | 418 |
| 2002-03-20 | 440 | 455 | 438 | 451 | 20,757,000 | 451 |
| 2002-03-19 | 425 | 433 | 423 | 433 | 5,752,000 | 433 |
| 2002-03-18 | 431 | 436 | 420 | 422 | 9,497,000 | 422 |
| 2002-03-15 | 407 | 426 | 407 | 426 | 9,444,000 | 426 |
| 2002-03-14 | 403 | 405 | 396 | 403 | 7,076,000 | 403 |
| 2002-03-13 | 400 | 402 | 397 | 397 | 7,214,000 | 397 |
| 2002-03-12 | 412 | 416 | 403 | 404 | 7,158,000 | 404 |
| 2002-03-11 | 423 | 429 | 416 | 422 | 5,556,000 | 422 |
| 2002-03-08 | 430 | 433 | 418 | 425 | 24,808,000 | 425 |
| 2002-03-07 | 396 | 408 | 393 | 406 | 6,934,000 | 406 |
| 2002-03-06 | 400 | 410 | 389 | 391 | 11,373,000 | 391 |
| 2002-03-05 | 425 | 426 | 401 | 410 | 10,095,000 | 410 |
| 2002-03-04 | 400 | 418 | 400 | 416 | 16,798,000 | 416 |
| 2002-03-01 | 366 | 385 | 366 | 384 | 8,121,000 | 384 |
| 2002-02-28 | 369 | 378 | 366 | 366 | 7,822,000 | 366 |
| 2002-02-27 | 362 | 369 | 359 | 369 | 7,996,000 | 369 |
| 2002-02-26 | 365 | 367 | 360 | 367 | 7,313,000 | 367 |
| 2002-02-25 | 359 | 364 | 355 | 362 | 8,437,000 | 362 |
| 2002-02-22 | 347 | 355 | 345 | 354 | 3,411,000 | 354 |
| 2002-02-21 | 350 | 350 | 340 | 347 | 4,732,000 | 347 |
| 2002-02-20 | 337 | 347 | 336 | 345 | 3,417,000 | 345 |
| 2002-02-19 | 348 | 349 | 338 | 342 | 3,999,000 | 342 |
| 2002-02-18 | 350 | 355 | 348 | 351 | 3,049,000 | 351 |
| 2002-02-15 | 349 | 357 | 342 | 351 | 6,993,000 | 351 |
| 2002-02-14 | 353 | 362 | 341 | 349 | 8,169,000 | 349 |
| 2002-02-13 | 341 | 352 | 341 | 345 | 5,769,000 | 345 |
| 2002-02-12 | 345 | 345 | 338 | 341 | 5,464,000 | 341 |
| 2002-02-08 | 335 | 339 | 333 | 336 | 6,922,000 | 336 |
| 2002-02-07 | 334 | 338 | 332 | 335 | 5,488,000 | 335 |
| 2002-02-06 | 340 | 344 | 335 | 339 | 4,120,000 | 339 |
| 2002-02-05 | 335 | 346 | 332 | 345 | 7,415,000 | 345 |
| 2002-02-04 | 339 | 346 | 336 | 344 | 4,143,000 | 344 |
| 2002-02-01 | 350 | 351 | 333 | 335 | 8,114,000 | 335 |
| 2002-01-31 | 340 | 351 | 340 | 349 | 4,762,000 | 349 |
| 2002-01-30 | 347 | 347 | 332 | 335 | 5,090,000 | 335 |
| 2002-01-29 | 356 | 358 | 354 | 355 | 6,190,000 | 355 |
| 2002-01-28 | 355 | 357 | 351 | 354 | 8,396,000 | 354 |
| 2002-01-25 | 345 | 347 | 341 | 345 | 5,075,000 | 345 |
| 2002-01-24 | 337 | 351 | 337 | 350 | 3,501,000 | 350 |
| 2002-01-23 | 337 | 345 | 334 | 336 | 7,208,000 | 336 |
| 2002-01-22 | 358 | 361 | 344 | 347 | 8,075,000 | 347 |
| 2002-01-21 | 355 | 365 | 353 | 361 | 11,310,000 | 361 |
| 2002-01-18 | 345 | 353 | 342 | 353 | 9,737,000 | 353 |
| 2002-01-17 | 340 | 343 | 334 | 340 | 11,380,000 | 340 |
| 2002-01-16 | 323 | 334 | 322 | 330 | 5,068,000 | 330 |
| 2002-01-15 | 321 | 325 | 316 | 322 | 7,924,000 | 322 |
| 2002-01-11 | 314 | 326 | 312 | 325 | 15,059,000 | 325 |
| 2002-01-10 | 319 | 329 | 313 | 315 | 12,702,000 | 315 |
| 2002-01-09 | 327 | 329 | 320 | 324 | 9,689,000 | 324 |
| 2002-01-08 | 350 | 352 | 338 | 344 | 4,224,000 | 344 |
| 2002-01-07 | 350 | 352 | 346 | 350 | 3,144,000 | 350 |
| 2002-01-04 | 348 | 351 | 346 | 350 | 1,655,000 | 350 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
