7011 三菱重工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	290	291	289	291	2,665,000	291
2004-12-29	290	291	289	289	7,361,000	289
2004-12-28	291	292	289	289	5,908,000	289
2004-12-27	291	294	291	292	7,471,000	292
2004-12-24	289	293	288	291	9,612,000	291
2004-12-22	290	291	287	288	10,613,000	288
2004-12-21	288	291	287	289	9,239,000	289
2004-12-20	288	289	287	287	7,286,000	287
2004-12-17	287	290	287	289	4,599,000	289
2004-12-16	288	289	286	287	6,928,000	287
2004-12-15	289	291	288	290	8,820,000	290
2004-12-14	288	290	288	290	5,071,000	290
2004-12-13	287	290	287	288	3,506,000	288
2004-12-10	289	290	287	287	10,600,000	287
2004-12-09	292	292	288	291	5,848,000	291
2004-12-08	290	292	290	292	4,298,000	292
2004-12-07	292	294	291	292	7,542,000	292
2004-12-06	293	293	290	291	4,024,000	291
2004-12-03	293	294	291	294	6,533,000	294
2004-12-02	293	294	292	293	6,987,000	293
2004-12-01	292	293	290	290	5,986,000	290
2004-11-30	295	296	293	295	5,285,000	295
2004-11-29	291	295	291	294	7,661,000	294
2004-11-26	295	296	292	292	4,100,000	292
2004-11-25	294	296	291	296	4,087,000	296
2004-11-24	296	297	293	294	5,657,000	294
2004-11-22	297	299	292	294	6,934,000	294
2004-11-19	296	300	295	299	9,146,000	299
2004-11-18	295	297	292	293	7,875,000	293
2004-11-17	300	300	296	296	7,462,000	296
2004-11-16	302	305	301	302	5,635,000	302
2004-11-15	298	302	297	301	4,994,000	301
2004-11-12	293	298	292	297	8,654,000	297
2004-11-11	298	298	292	292	4,870,000	292
2004-11-10	295	297	294	297	2,400,000	297
2004-11-09	296	298	295	296	2,636,000	296
2004-11-08	298	299	296	297	3,717,000	297
2004-11-05	300	301	298	299	4,688,000	299
2004-11-04	301	301	298	298	6,106,000	298
2004-11-02	296	300	295	300	6,382,000	300
2004-11-01	296	296	293	295	3,691,000	295
2004-10-29	301	301	294	298	10,121,000	298
2004-10-28	297	301	295	300	8,386,000	300
2004-10-27	296	297	294	294	3,630,000	294
2004-10-26	295	296	293	295	4,391,000	295
2004-10-25	298	298	295	296	4,844,000	296
2004-10-22	299	302	298	300	6,121,000	300
2004-10-21	301	303	297	298	6,739,000	298
2004-10-20	304	304	300	301	7,433,000	301
2004-10-19	306	309	304	304	3,962,000	304
2004-10-18	308	308	303	303	4,629,000	303
2004-10-15	305	308	304	305	8,090,000	305
2004-10-14	313	314	307	308	10,890,000	308
2004-10-13	321	321	315	315	4,276,000	315
2004-10-12	318	321	318	320	5,719,000	320
2004-10-08	317	320	317	320	4,447,000	320
2004-10-07	321	322	319	319	8,891,000	319
2004-10-06	313	320	313	320	8,408,000	320
2004-10-05	317	319	315	316	7,077,000	316
2004-10-04	317	322	316	322	15,133,000	322
2004-10-01	315	317	312	316	8,886,000	316
2004-09-30	307	314	304	311	11,574,000	311
2004-09-29	304	307	302	305	6,412,000	305
2004-09-28	304	304	300	301	5,462,000	301
2004-09-27	303	305	300	302	5,631,000	302
2004-09-24	304	308	302	307	11,586,000	307
2004-09-22	306	307	301	303	6,259,000	303
2004-09-21	306	309	305	307	7,721,000	307
2004-09-17	311	312	305	307	8,508,000	307
2004-09-16	311	312	309	310	7,130,000	310
2004-09-15	314	316	313	313	5,826,000	313
2004-09-14	316	318	314	315	10,143,000	315
2004-09-13	311	315	311	314	5,760,000	314
2004-09-10	311	314	309	310	18,519,000	310
2004-09-09	314	318	314	316	8,102,000	316
2004-09-08	318	318	313	314	8,861,000	314
2004-09-07	317	318	314	318	17,040,000	318
2004-09-06	312	316	312	316	15,359,000	316
2004-09-03	309	313	309	312	27,884,000	312
2004-09-02	301	306	299	306	15,080,000	306
2004-09-01	298	301	297	298	14,966,000	298
2004-08-31	295	298	294	297	5,431,000	297
2004-08-30	295	299	292	298	13,324,000	298
2004-08-27	293	295	292	295	6,407,000	295
2004-08-26	292	294	290	293	15,819,000	293
2004-08-25	285	288	284	287	10,731,000	287
2004-08-24	281	288	281	287	22,822,000	287
2004-08-23	281	281	279	279	7,340,000	279
2004-08-20	277	282	277	281	9,456,000	281
2004-08-19	278	280	276	279	6,759,000	279
2004-08-18	276	278	274	278	4,861,000	278
2004-08-17	279	280	276	276	3,685,000	276
2004-08-16	278	278	273	276	6,679,000	276
2004-08-13	279	281	278	278	6,251,000	278
2004-08-12	280	282	279	281	11,206,000	281
2004-08-11	285	286	281	282	9,440,000	282
2004-08-10	285	286	284	285	5,829,000	285
2004-08-09	286	289	286	288	6,195,000	288
2004-08-06	287	290	286	290	7,243,000	290
2004-08-05	286	291	285	290	8,352,000	290
2004-08-04	289	290	285	287	4,774,000	287
2004-08-03	291	293	288	290	5,227,000	290
2004-08-02	290	293	288	290	4,657,000	290
2004-07-30	289	293	288	291	7,694,000	291
2004-07-29	289	290	286	288	5,192,000	288
2004-07-28	289	290	287	288	2,828,000	288
2004-07-27	288	289	286	286	6,621,000	286
2004-07-26	286	290	286	288	8,186,000	288
2004-07-23	287	290	286	287	6,489,000	287
2004-07-22	286	288	285	286	4,431,000	286
2004-07-21	288	290	286	289	8,051,000	289
2004-07-20	288	289	284	285	12,318,000	285
2004-07-16	293	295	289	292	10,350,000	292
2004-07-15	293	297	290	297	17,318,000	297
2004-07-14	288	297	288	289	22,615,000	289
2004-07-13	286	287	283	284	8,821,000	284
2004-07-12	286	287	284	285	8,884,000	285
2004-07-09	284	288	283	288	9,756,000	288
2004-07-08	286	286	284	285	7,651,000	285
2004-07-07	286	288	285	286	9,115,000	286
2004-07-06	290	291	288	288	5,466,000	288
2004-07-05	291	292	287	290	10,212,000	290
2004-07-02	295	296	292	292	6,658,000	292
2004-07-01	295	298	295	296	7,633,000	296
2004-06-30	298	298	295	296	5,658,000	296
2004-06-29	297	298	295	297	9,943,000	297
2004-06-28	293	295	291	295	11,168,000	295
2004-06-25	291	293	290	292	13,032,000	292
2004-06-24	298	299	292	294	17,515,000	294
2004-06-23	302	305	300	302	8,712,000	302
2004-06-22	298	303	297	303	12,094,000	303
2004-06-21	299	303	298	302	11,421,000	302
2004-06-18	298	301	294	298	15,677,000	298
2004-06-17	303	304	298	303	8,026,000	303
2004-06-16	303	305	301	304	8,152,000	304
2004-06-15	304	305	301	303	9,251,000	303
2004-06-14	303	306	301	304	8,115,000	304
2004-06-11	304	307	301	303	17,522,000	303
2004-06-10	294	304	293	303	16,407,000	303
2004-06-09	290	297	288	296	12,167,000	296
2004-06-08	291	294	290	293	11,970,000	293
2004-06-07	285	288	284	288	9,937,000	288
2004-06-04	287	287	283	284	4,840,000	284
2004-06-03	290	293	286	287	8,770,000	287
2004-06-02	294	295	291	294	8,303,000	294
2004-06-01	295	297	293	296	5,604,000	296
2004-05-31	290	294	288	294	7,395,000	294
2004-05-28	293	296	289	289	6,596,000	289
2004-05-27	294	297	293	294	5,710,000	294
2004-05-26	296	299	295	295	8,586,000	295
2004-05-25	295	296	291	292	7,161,000	292
2004-05-24	298	299	295	296	6,894,000	296
2004-05-21	292	299	291	299	16,824,000	299
2004-05-20	288	291	283	287	15,107,000	287
2004-05-19	282	287	281	287	20,629,000	287
2004-05-18	278	283	278	279	13,801,000	279
2004-05-17	282	285	276	276	15,467,000	276
2004-05-14	287	288	280	285	20,841,000	285
2004-05-13	292	296	286	287	16,322,000	287
2004-05-12	284	294	282	292	29,423,000	292
2004-05-11	280	285	278	278	27,096,000	278
2004-05-10	291	293	277	280	30,750,000	280
2004-05-07	295	299	292	296	32,669,000	296
2004-05-06	305	307	297	297	27,907,000	297
2004-04-30	307	309	304	304	26,629,000	304
2004-04-28	311	316	308	311	49,049,000	311
2004-04-27	309	314	306	311	66,804,000	311
2004-04-26	313	317	309	312	68,233,000	312
2004-04-23	335	336	323	326	61,501,000	326
2004-04-22	345	350	343	345	20,084,000	345
2004-04-21	338	346	337	344	25,350,000	344
2004-04-20	332	336	330	336	17,651,000	336
2004-04-19	336	338	327	328	13,397,000	328
2004-04-16	344	345	337	339	11,892,000	339
2004-04-15	347	358	341	343	34,765,000	343
2004-04-14	339	343	336	342	13,613,000	342
2004-04-13	341	342	338	338	6,289,000	338
2004-04-12	336	340	335	338	5,180,000	338
2004-04-09	335	337	333	334	10,632,000	334
2004-04-08	340	342	337	338	15,910,000	338
2004-04-07	343	345	342	344	6,861,000	344
2004-04-06	344	347	340	347	13,138,000	347
2004-04-05	341	344	339	343	13,582,000	343
2004-04-02	333	337	331	335	11,939,000	335
2004-04-01	337	339	332	334	16,231,000	334
2004-03-31	339	344	336	338	11,769,000	338
2004-03-30	343	344	335	336	8,558,000	336
2004-03-29	345	347	341	343	7,758,000	343
2004-03-26	350	352	343	345	18,443,000	345
2004-03-25	341	349	336	349	39,240,000	349
2004-03-24	328	332	325	331	13,790,000	331
2004-03-23	327	329	322	329	17,064,000	329
2004-03-22	321	334	320	330	21,341,000	330
2004-03-19	321	323	320	322	12,280,000	322
2004-03-18	331	333	325	325	16,144,000	325
2004-03-17	329	330	327	329	15,544,000	329
2004-03-16	337	338	329	330	15,918,000	330
2004-03-15	342	344	340	342	7,245,000	342
2004-03-12	336	343	336	342	15,875,000	342
2004-03-11	342	347	341	345	11,335,000	345
2004-03-10	343	349	340	347	18,220,000	347
2004-03-09	341	345	339	345	8,458,000	345
2004-03-08	345	345	341	343	16,286,000	343
2004-03-05	345	345	335	339	12,196,000	339
2004-03-04	333	344	333	341	29,592,000	341
2004-03-03	330	333	327	331	9,692,000	331
2004-03-02	329	331	325	330	17,436,000	330
2004-03-01	321	326	320	324	11,766,000	324
2004-02-27	316	322	314	320	12,604,000	320
2004-02-26	318	319	313	315	8,570,000	315
2004-02-25	322	323	313	317	13,149,000	317
2004-02-24	322	323	320	323	15,985,000	323
2004-02-23	318	326	317	326	17,031,000	326
2004-02-20	314	318	312	317	14,624,000	317
2004-02-19	311	316	308	315	15,254,000	315
2004-02-18	309	312	308	308	13,302,000	308
2004-02-17	304	309	303	307	12,105,000	307
2004-02-16	307	308	298	304	15,353,000	304
2004-02-13	307	309	305	307	10,371,000	307
2004-02-12	306	308	303	304	9,569,000	304
2004-02-10	306	307	302	304	9,014,000	304
2004-02-09	310	311	304	306	6,644,000	306
2004-02-06	305	308	302	308	10,018,000	308
2004-02-05	303	306	301	305	9,669,000	305
2004-02-04	313	314	303	305	12,937,000	305
2004-02-03	316	319	309	311	12,657,000	311
2004-02-02	316	321	315	316	12,164,000	316
2004-01-30	310	311	307	311	11,192,000	311
2004-01-29	306	308	304	306	14,125,000	306
2004-01-28	312	314	308	311	12,546,000	311
2004-01-27	324	324	315	317	13,710,000	317
2004-01-26	321	329	320	322	18,108,000	322
2004-01-23	332	332	318	322	20,063,000	322
2004-01-22	328	331	326	330	10,887,000	330
2004-01-21	326	333	325	327	15,708,000	327
2004-01-20	321	332	320	330	32,800,000	330
2004-01-19	316	322	315	320	12,586,000	320
2004-01-16	311	316	309	314	8,828,000	314
2004-01-15	315	315	311	311	6,955,000	311
2004-01-14	310	316	307	315	9,814,000	315
2004-01-13	315	315	309	309	6,778,000	309
2004-01-09	311	316	308	315	9,894,000	315
2004-01-08	308	312	306	309	17,545,000	309
2004-01-07	302	306	300	305	9,599,000	305
2004-01-06	308	310	302	303	10,159,000	303
2004-01-05	303	308	301	306	10,103,000	306

分割・併合履歴： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株