7011 三菱重工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 299 | 299 | 297 | 298 | 3,015,000 | 298 |
| 2003-12-29 | 299 | 299 | 296 | 297 | 6,199,000 | 297 |
| 2003-12-26 | 293 | 296 | 291 | 295 | 9,651,000 | 295 |
| 2003-12-25 | 289 | 292 | 287 | 290 | 11,290,000 | 290 |
| 2003-12-24 | 282 | 291 | 282 | 289 | 17,902,000 | 289 |
| 2003-12-22 | 284 | 286 | 281 | 282 | 15,468,000 | 282 |
| 2003-12-19 | 290 | 290 | 283 | 286 | 17,256,000 | 286 |
| 2003-12-18 | 287 | 291 | 285 | 290 | 9,778,000 | 290 |
| 2003-12-17 | 296 | 298 | 285 | 287 | 12,947,000 | 287 |
| 2003-12-16 | 294 | 300 | 294 | 296 | 17,199,000 | 296 |
| 2003-12-15 | 299 | 305 | 298 | 304 | 19,387,000 | 304 |
| 2003-12-12 | 299 | 299 | 292 | 294 | 11,072,000 | 294 |
| 2003-12-11 | 289 | 291 | 286 | 290 | 10,537,000 | 290 |
| 2003-12-10 | 294 | 294 | 284 | 287 | 14,899,000 | 287 |
| 2003-12-09 | 295 | 298 | 293 | 297 | 13,243,000 | 297 |
| 2003-12-08 | 298 | 298 | 291 | 293 | 6,822,000 | 293 |
| 2003-12-05 | 299 | 301 | 297 | 298 | 8,103,000 | 298 |
| 2003-12-04 | 300 | 301 | 296 | 299 | 6,683,000 | 299 |
| 2003-12-03 | 305 | 306 | 300 | 301 | 10,444,000 | 301 |
| 2003-12-02 | 298 | 303 | 295 | 301 | 20,235,000 | 301 |
| 2003-12-01 | 277 | 291 | 276 | 291 | 14,147,000 | 291 |
| 2003-11-28 | 289 | 293 | 287 | 292 | 11,755,000 | 292 |
| 2003-11-27 | 282 | 288 | 281 | 286 | 8,584,000 | 286 |
| 2003-11-26 | 280 | 283 | 278 | 282 | 9,944,000 | 282 |
| 2003-11-25 | 288 | 289 | 280 | 280 | 8,370,000 | 280 |
| 2003-11-21 | 278 | 281 | 275 | 280 | 14,225,000 | 280 |
| 2003-11-20 | 277 | 282 | 274 | 279 | 18,148,000 | 279 |
| 2003-11-19 | 278 | 279 | 272 | 274 | 15,579,000 | 274 |
| 2003-11-18 | 279 | 283 | 276 | 281 | 12,316,000 | 281 |
| 2003-11-17 | 282 | 284 | 279 | 280 | 9,769,000 | 280 |
| 2003-11-14 | 289 | 291 | 286 | 290 | 9,085,000 | 290 |
| 2003-11-13 | 293 | 295 | 288 | 292 | 8,105,000 | 292 |
| 2003-11-12 | 295 | 296 | 285 | 288 | 14,954,000 | 288 |
| 2003-11-11 | 300 | 300 | 293 | 297 | 11,295,000 | 297 |
| 2003-11-10 | 303 | 305 | 300 | 302 | 10,217,000 | 302 |
| 2003-11-07 | 301 | 307 | 300 | 307 | 10,926,000 | 307 |
| 2003-11-06 | 307 | 308 | 297 | 298 | 22,611,000 | 298 |
| 2003-11-05 | 308 | 309 | 302 | 305 | 17,666,000 | 305 |
| 2003-11-04 | 311 | 318 | 308 | 313 | 18,043,000 | 313 |
| 2003-10-31 | 308 | 309 | 298 | 302 | 24,079,000 | 302 |
| 2003-10-30 | 309 | 311 | 303 | 311 | 19,628,000 | 311 |
| 2003-10-29 | 323 | 327 | 318 | 321 | 12,323,000 | 321 |
| 2003-10-28 | 320 | 322 | 318 | 319 | 6,994,000 | 319 |
| 2003-10-27 | 315 | 324 | 315 | 317 | 13,544,000 | 317 |
| 2003-10-24 | 314 | 317 | 310 | 313 | 13,402,000 | 313 |
| 2003-10-23 | 321 | 322 | 310 | 312 | 18,468,000 | 312 |
| 2003-10-22 | 334 | 334 | 326 | 326 | 9,238,000 | 326 |
| 2003-10-21 | 340 | 342 | 331 | 333 | 20,783,000 | 333 |
| 2003-10-20 | 329 | 338 | 326 | 335 | 17,071,000 | 335 |
| 2003-10-17 | 333 | 334 | 328 | 329 | 12,015,000 | 329 |
| 2003-10-16 | 335 | 339 | 329 | 332 | 23,529,000 | 332 |
| 2003-10-15 | 334 | 342 | 329 | 340 | 23,982,000 | 340 |
| 2003-10-14 | 330 | 334 | 329 | 333 | 18,123,000 | 333 |
| 2003-10-10 | 322 | 327 | 321 | 323 | 15,706,000 | 323 |
| 2003-10-09 | 325 | 326 | 319 | 322 | 13,409,000 | 322 |
| 2003-10-08 | 333 | 334 | 322 | 323 | 20,589,000 | 323 |
| 2003-10-07 | 342 | 342 | 335 | 340 | 7,855,000 | 340 |
| 2003-10-06 | 348 | 350 | 340 | 342 | 14,702,000 | 342 |
| 2003-10-03 | 332 | 347 | 330 | 346 | 30,990,000 | 346 |
| 2003-10-02 | 328 | 330 | 319 | 329 | 19,231,000 | 329 |
| 2003-10-01 | 322 | 323 | 316 | 317 | 19,551,000 | 317 |
| 2003-09-30 | 330 | 331 | 324 | 324 | 6,640,000 | 324 |
| 2003-09-29 | 331 | 331 | 324 | 326 | 5,817,000 | 326 |
| 2003-09-26 | 320 | 330 | 318 | 328 | 17,693,000 | 328 |
| 2003-09-25 | 330 | 331 | 322 | 327 | 14,447,000 | 327 |
| 2003-09-24 | 338 | 342 | 333 | 340 | 14,351,000 | 340 |
| 2003-09-22 | 340 | 345 | 332 | 337 | 20,594,000 | 337 |
| 2003-09-19 | 360 | 360 | 353 | 353 | 17,829,000 | 353 |
| 2003-09-18 | 358 | 360 | 355 | 360 | 14,182,000 | 360 |
| 2003-09-17 | 370 | 372 | 358 | 363 | 15,971,000 | 363 |
| 2003-09-16 | 360 | 367 | 359 | 366 | 9,626,000 | 366 |
| 2003-09-12 | 359 | 364 | 356 | 357 | 16,764,000 | 357 |
| 2003-09-11 | 366 | 367 | 357 | 358 | 11,937,000 | 358 |
| 2003-09-10 | 368 | 373 | 365 | 369 | 14,379,000 | 369 |
| 2003-09-09 | 365 | 372 | 364 | 370 | 16,395,000 | 370 |
| 2003-09-08 | 356 | 361 | 355 | 360 | 9,966,000 | 360 |
| 2003-09-05 | 357 | 366 | 357 | 359 | 15,832,000 | 359 |
| 2003-09-04 | 364 | 365 | 356 | 356 | 8,588,000 | 356 |
| 2003-09-03 | 369 | 373 | 360 | 365 | 15,594,000 | 365 |
| 2003-09-02 | 371 | 374 | 364 | 366 | 22,678,000 | 366 |
| 2003-09-01 | 382 | 384 | 377 | 377 | 13,464,000 | 377 |
| 2003-08-29 | 374 | 380 | 372 | 377 | 13,848,000 | 377 |
| 2003-08-28 | 375 | 376 | 364 | 368 | 12,243,000 | 368 |
| 2003-08-27 | 388 | 388 | 380 | 380 | 11,608,000 | 380 |
| 2003-08-26 | 380 | 389 | 375 | 388 | 18,613,000 | 388 |
| 2003-08-25 | 383 | 391 | 379 | 383 | 18,036,000 | 383 |
| 2003-08-22 | 386 | 388 | 375 | 382 | 26,268,000 | 382 |
| 2003-08-21 | 370 | 391 | 369 | 378 | 49,260,000 | 378 |
| 2003-08-20 | 355 | 366 | 353 | 366 | 38,456,000 | 366 |
| 2003-08-19 | 345 | 349 | 343 | 348 | 14,481,000 | 348 |
| 2003-08-18 | 342 | 342 | 335 | 338 | 12,624,000 | 338 |
| 2003-08-15 | 335 | 346 | 335 | 340 | 47,307,000 | 340 |
| 2003-08-14 | 322 | 330 | 321 | 330 | 22,231,000 | 330 |
| 2003-08-13 | 319 | 321 | 315 | 319 | 7,960,000 | 319 |
| 2003-08-12 | 310 | 321 | 308 | 318 | 17,515,000 | 318 |
| 2003-08-11 | 300 | 308 | 299 | 306 | 4,422,000 | 306 |
| 2003-08-08 | 301 | 303 | 298 | 300 | 7,817,000 | 300 |
| 2003-08-07 | 306 | 307 | 298 | 300 | 6,663,000 | 300 |
| 2003-08-06 | 305 | 308 | 303 | 306 | 10,374,000 | 306 |
| 2003-08-05 | 316 | 318 | 306 | 308 | 9,200,000 | 308 |
| 2003-08-04 | 317 | 322 | 315 | 318 | 5,233,000 | 318 |
| 2003-08-01 | 324 | 324 | 317 | 317 | 9,125,000 | 317 |
| 2003-07-31 | 325 | 327 | 320 | 320 | 12,836,000 | 320 |
| 2003-07-30 | 320 | 327 | 318 | 322 | 17,565,000 | 322 |
| 2003-07-29 | 325 | 325 | 318 | 320 | 6,854,000 | 320 |
| 2003-07-28 | 321 | 325 | 320 | 323 | 10,566,000 | 323 |
| 2003-07-25 | 317 | 320 | 315 | 317 | 12,070,000 | 317 |
| 2003-07-24 | 314 | 323 | 313 | 314 | 30,014,000 | 314 |
| 2003-07-23 | 302 | 309 | 300 | 307 | 11,110,000 | 307 |
| 2003-07-22 | 305 | 305 | 296 | 300 | 8,237,000 | 300 |
| 2003-07-18 | 295 | 302 | 295 | 299 | 9,128,000 | 299 |
| 2003-07-17 | 304 | 304 | 293 | 295 | 15,954,000 | 295 |
| 2003-07-16 | 315 | 316 | 308 | 311 | 10,539,000 | 311 |
| 2003-07-15 | 316 | 318 | 314 | 315 | 10,525,000 | 315 |
| 2003-07-14 | 312 | 313 | 310 | 310 | 6,867,000 | 310 |
| 2003-07-11 | 314 | 317 | 308 | 310 | 15,607,000 | 310 |
| 2003-07-10 | 321 | 330 | 318 | 322 | 13,072,000 | 322 |
| 2003-07-09 | 321 | 325 | 316 | 324 | 10,211,000 | 324 |
| 2003-07-08 | 330 | 332 | 318 | 319 | 15,978,000 | 319 |
| 2003-07-07 | 320 | 328 | 319 | 327 | 12,846,000 | 327 |
| 2003-07-04 | 313 | 318 | 312 | 317 | 11,118,000 | 317 |
| 2003-07-03 | 334 | 335 | 315 | 319 | 24,465,000 | 319 |
| 2003-07-02 | 315 | 328 | 314 | 324 | 32,401,000 | 324 |
| 2003-07-01 | 314 | 317 | 312 | 313 | 17,891,000 | 313 |
| 2003-06-30 | 310 | 315 | 308 | 311 | 24,115,000 | 311 |
| 2003-06-27 | 307 | 309 | 304 | 307 | 19,020,000 | 307 |
| 2003-06-26 | 301 | 303 | 296 | 303 | 17,758,000 | 303 |
| 2003-06-25 | 298 | 304 | 297 | 301 | 31,132,000 | 301 |
| 2003-06-24 | 301 | 304 | 294 | 294 | 26,654,000 | 294 |
| 2003-06-23 | 311 | 312 | 304 | 306 | 37,756,000 | 306 |
| 2003-06-20 | 284 | 305 | 283 | 301 | 100,846,000 | 301 |
| 2003-06-19 | 277 | 285 | 276 | 285 | 69,270,000 | 285 |
| 2003-06-18 | 272 | 273 | 267 | 268 | 19,657,000 | 268 |
| 2003-06-17 | 272 | 273 | 267 | 269 | 26,373,000 | 269 |
| 2003-06-16 | 262 | 265 | 261 | 264 | 5,907,000 | 264 |
| 2003-06-13 | 261 | 265 | 261 | 265 | 19,959,000 | 265 |
| 2003-06-12 | 272 | 273 | 263 | 266 | 17,289,000 | 266 |
| 2003-06-11 | 271 | 273 | 270 | 270 | 14,906,000 | 270 |
| 2003-06-10 | 267 | 269 | 265 | 269 | 12,624,000 | 269 |
| 2003-06-09 | 273 | 274 | 269 | 272 | 18,917,000 | 272 |
| 2003-06-06 | 268 | 271 | 268 | 268 | 21,310,000 | 268 |
| 2003-06-05 | 262 | 268 | 260 | 268 | 24,912,000 | 268 |
| 2003-06-04 | 265 | 265 | 258 | 260 | 14,150,000 | 260 |
| 2003-06-03 | 261 | 263 | 259 | 261 | 30,615,000 | 261 |
| 2003-06-02 | 258 | 259 | 253 | 254 | 14,037,000 | 254 |
| 2003-05-30 | 250 | 258 | 249 | 255 | 25,000,000 | 255 |
| 2003-05-29 | 249 | 250 | 246 | 250 | 21,354,000 | 250 |
| 2003-05-28 | 249 | 250 | 245 | 247 | 10,406,000 | 247 |
| 2003-05-27 | 246 | 248 | 245 | 246 | 7,162,000 | 246 |
| 2003-05-26 | 252 | 253 | 245 | 247 | 20,749,000 | 247 |
| 2003-05-23 | 252 | 255 | 248 | 250 | 13,358,000 | 250 |
| 2003-05-22 | 249 | 252 | 248 | 250 | 11,495,000 | 250 |
| 2003-05-21 | 250 | 252 | 248 | 249 | 11,811,000 | 249 |
| 2003-05-20 | 247 | 251 | 245 | 248 | 22,429,000 | 248 |
| 2003-05-19 | 252 | 253 | 246 | 248 | 20,224,000 | 248 |
| 2003-05-16 | 256 | 257 | 252 | 254 | 22,900,000 | 254 |
| 2003-05-15 | 262 | 264 | 253 | 256 | 39,973,000 | 256 |
| 2003-05-14 | 276 | 276 | 269 | 271 | 21,724,000 | 271 |
| 2003-05-13 | 273 | 278 | 272 | 276 | 14,031,000 | 276 |
| 2003-05-12 | 270 | 271 | 267 | 268 | 6,815,000 | 268 |
| 2003-05-09 | 270 | 270 | 266 | 268 | 10,821,000 | 268 |
| 2003-05-08 | 268 | 272 | 264 | 269 | 10,653,000 | 269 |
| 2003-05-07 | 273 | 274 | 270 | 272 | 9,234,000 | 272 |
| 2003-05-06 | 269 | 274 | 267 | 273 | 9,074,000 | 273 |
| 2003-05-02 | 265 | 265 | 260 | 262 | 6,175,000 | 262 |
| 2003-05-01 | 266 | 270 | 261 | 265 | 9,062,000 | 265 |
| 2003-04-30 | 256 | 265 | 253 | 265 | 10,611,000 | 265 |
| 2003-04-28 | 261 | 262 | 250 | 251 | 12,560,000 | 251 |
| 2003-04-25 | 265 | 266 | 261 | 264 | 7,803,000 | 264 |
| 2003-04-24 | 270 | 272 | 266 | 267 | 9,468,000 | 267 |
| 2003-04-23 | 271 | 276 | 270 | 272 | 16,145,000 | 272 |
| 2003-04-22 | 271 | 272 | 268 | 269 | 6,141,000 | 269 |
| 2003-04-21 | 270 | 273 | 267 | 273 | 8,385,000 | 273 |
| 2003-04-18 | 270 | 272 | 268 | 269 | 8,799,000 | 269 |
| 2003-04-17 | 271 | 272 | 267 | 269 | 8,290,000 | 269 |
| 2003-04-16 | 281 | 282 | 271 | 271 | 10,110,000 | 271 |
| 2003-04-15 | 271 | 277 | 270 | 276 | 9,161,000 | 276 |
| 2003-04-14 | 274 | 278 | 270 | 272 | 8,148,000 | 272 |
| 2003-04-11 | 287 | 287 | 278 | 279 | 9,931,000 | 279 |
| 2003-04-10 | 289 | 293 | 287 | 289 | 6,039,000 | 289 |
| 2003-04-09 | 290 | 291 | 285 | 289 | 4,932,000 | 289 |
| 2003-04-08 | 293 | 295 | 290 | 292 | 4,768,000 | 292 |
| 2003-04-07 | 288 | 296 | 287 | 295 | 7,533,000 | 295 |
| 2003-04-04 | 289 | 290 | 285 | 285 | 9,681,000 | 285 |
| 2003-04-03 | 293 | 294 | 286 | 289 | 7,797,000 | 289 |
| 2003-04-02 | 292 | 293 | 287 | 291 | 7,250,000 | 291 |
| 2003-04-01 | 285 | 290 | 285 | 289 | 7,234,000 | 289 |
| 2003-03-31 | 293 | 294 | 284 | 284 | 9,954,000 | 284 |
| 2003-03-28 | 303 | 304 | 295 | 296 | 8,658,000 | 296 |
| 2003-03-27 | 308 | 310 | 299 | 301 | 10,063,000 | 301 |
| 2003-03-26 | 307 | 312 | 306 | 312 | 4,867,000 | 312 |
| 2003-03-25 | 305 | 309 | 305 | 308 | 6,012,000 | 308 |
| 2003-03-24 | 314 | 316 | 309 | 313 | 10,267,000 | 313 |
| 2003-03-20 | 300 | 307 | 299 | 304 | 10,806,000 | 304 |
| 2003-03-19 | 298 | 300 | 294 | 299 | 6,428,000 | 299 |
| 2003-03-18 | 298 | 299 | 294 | 296 | 8,809,000 | 296 |
| 2003-03-17 | 299 | 300 | 292 | 293 | 4,704,000 | 293 |
| 2003-03-14 | 309 | 310 | 298 | 298 | 14,787,000 | 298 |
| 2003-03-13 | 306 | 306 | 300 | 301 | 8,191,000 | 301 |
| 2003-03-12 | 295 | 302 | 291 | 302 | 6,611,000 | 302 |
| 2003-03-11 | 298 | 301 | 292 | 292 | 9,275,000 | 292 |
| 2003-03-10 | 299 | 300 | 292 | 297 | 6,972,000 | 297 |
| 2003-03-07 | 303 | 306 | 295 | 297 | 11,286,000 | 297 |
| 2003-03-06 | 302 | 308 | 302 | 302 | 9,920,000 | 302 |
| 2003-03-05 | 300 | 305 | 298 | 300 | 9,439,000 | 300 |
| 2003-03-04 | 314 | 315 | 299 | 304 | 21,284,000 | 304 |
| 2003-03-03 | 319 | 328 | 315 | 316 | 12,051,000 | 316 |
| 2003-02-28 | 320 | 325 | 319 | 323 | 8,048,000 | 323 |
| 2003-02-27 | 320 | 321 | 313 | 318 | 7,252,000 | 318 |
| 2003-02-26 | 322 | 327 | 320 | 322 | 6,259,000 | 322 |
| 2003-02-25 | 316 | 323 | 315 | 323 | 7,583,000 | 323 |
| 2003-02-24 | 316 | 321 | 314 | 318 | 4,392,000 | 318 |
| 2003-02-21 | 322 | 323 | 313 | 315 | 4,258,000 | 315 |
| 2003-02-20 | 324 | 324 | 319 | 322 | 4,663,000 | 322 |
| 2003-02-19 | 328 | 328 | 320 | 325 | 6,483,000 | 325 |
| 2003-02-18 | 320 | 325 | 317 | 319 | 8,614,000 | 319 |
| 2003-02-17 | 319 | 330 | 319 | 324 | 17,064,000 | 324 |
| 2003-02-14 | 312 | 316 | 311 | 313 | 10,582,000 | 313 |
| 2003-02-13 | 308 | 310 | 303 | 305 | 3,998,000 | 305 |
| 2003-02-12 | 305 | 309 | 304 | 309 | 6,360,000 | 309 |
| 2003-02-10 | 298 | 303 | 297 | 303 | 4,316,000 | 303 |
| 2003-02-07 | 296 | 297 | 290 | 296 | 7,774,000 | 296 |
| 2003-02-06 | 305 | 306 | 296 | 299 | 5,612,000 | 299 |
| 2003-02-05 | 305 | 308 | 298 | 304 | 6,136,000 | 304 |
| 2003-02-04 | 301 | 307 | 300 | 305 | 8,911,000 | 305 |
| 2003-02-03 | 287 | 298 | 286 | 298 | 6,005,000 | 298 |
| 2003-01-31 | 287 | 289 | 283 | 288 | 7,121,000 | 288 |
| 2003-01-30 | 294 | 295 | 290 | 290 | 4,768,000 | 290 |
| 2003-01-29 | 303 | 305 | 294 | 294 | 6,709,000 | 294 |
| 2003-01-28 | 301 | 302 | 298 | 298 | 4,825,000 | 298 |
| 2003-01-27 | 300 | 306 | 300 | 306 | 5,027,000 | 306 |
| 2003-01-24 | 311 | 313 | 306 | 309 | 7,030,000 | 309 |
| 2003-01-23 | 311 | 315 | 306 | 315 | 6,413,000 | 315 |
| 2003-01-22 | 318 | 321 | 314 | 316 | 6,033,000 | 316 |
| 2003-01-21 | 313 | 319 | 312 | 317 | 4,117,000 | 317 |
| 2003-01-20 | 316 | 318 | 310 | 316 | 7,903,000 | 316 |
| 2003-01-17 | 313 | 319 | 311 | 315 | 12,336,000 | 315 |
| 2003-01-16 | 305 | 310 | 304 | 310 | 10,506,000 | 310 |
| 2003-01-15 | 295 | 305 | 295 | 305 | 9,234,000 | 305 |
| 2003-01-14 | 292 | 295 | 290 | 294 | 3,892,000 | 294 |
| 2003-01-10 | 288 | 294 | 286 | 293 | 6,524,000 | 293 |
| 2003-01-09 | 285 | 290 | 284 | 288 | 6,345,000 | 288 |
| 2003-01-08 | 297 | 298 | 288 | 290 | 8,863,000 | 290 |
| 2003-01-07 | 298 | 300 | 296 | 300 | 9,662,000 | 300 |
| 2003-01-06 | 295 | 296 | 292 | 295 | 3,145,000 | 295 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
