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
