7011 三菱重工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 520 | 523 | 517 | 520 | 10,921,000 | 520 |
| 2005-12-29 | 528 | 529 | 518 | 523 | 22,712,000 | 523 |
| 2005-12-28 | 526 | 529 | 522 | 527 | 19,642,000 | 527 |
| 2005-12-27 | 539 | 539 | 529 | 530 | 18,114,000 | 530 |
| 2005-12-26 | 539 | 544 | 539 | 542 | 10,686,000 | 542 |
| 2005-12-22 | 543 | 545 | 532 | 537 | 24,510,000 | 537 |
| 2005-12-21 | 541 | 543 | 534 | 536 | 30,805,000 | 536 |
| 2005-12-20 | 536 | 536 | 523 | 531 | 31,245,000 | 531 |
| 2005-12-19 | 548 | 551 | 535 | 538 | 34,186,000 | 538 |
| 2005-12-16 | 536 | 552 | 534 | 541 | 27,245,000 | 541 |
| 2005-12-15 | 544 | 557 | 532 | 541 | 36,889,000 | 541 |
| 2005-12-14 | 576 | 584 | 552 | 560 | 61,579,000 | 560 |
| 2005-12-13 | 556 | 566 | 545 | 566 | 66,408,000 | 566 |
| 2005-12-12 | 536 | 564 | 534 | 563 | 69,058,000 | 563 |
| 2005-12-09 | 510 | 528 | 510 | 527 | 36,031,000 | 527 |
| 2005-12-08 | 528 | 532 | 508 | 516 | 27,961,000 | 516 |
| 2005-12-07 | 526 | 530 | 523 | 525 | 36,696,000 | 525 |
| 2005-12-06 | 532 | 533 | 521 | 524 | 24,568,000 | 524 |
| 2005-12-05 | 533 | 538 | 525 | 531 | 33,995,000 | 531 |
| 2005-12-02 | 540 | 540 | 523 | 528 | 46,780,000 | 528 |
| 2005-12-01 | 527 | 536 | 516 | 532 | 119,804,000 | 532 |
| 2005-11-30 | 486 | 517 | 485 | 505 | 94,240,000 | 505 |
| 2005-11-29 | 464 | 483 | 463 | 482 | 29,219,000 | 482 |
| 2005-11-28 | 470 | 470 | 460 | 465 | 12,639,000 | 465 |
| 2005-11-25 | 456 | 469 | 450 | 469 | 20,949,000 | 469 |
| 2005-11-24 | 467 | 470 | 460 | 460 | 14,041,000 | 460 |
| 2005-11-22 | 460 | 467 | 458 | 465 | 27,660,000 | 465 |
| 2005-11-21 | 466 | 468 | 459 | 462 | 17,187,000 | 462 |
| 2005-11-18 | 470 | 470 | 455 | 460 | 31,719,000 | 460 |
| 2005-11-17 | 464 | 475 | 456 | 465 | 58,698,000 | 465 |
| 2005-11-16 | 431 | 454 | 427 | 449 | 28,540,000 | 449 |
| 2005-11-15 | 432 | 440 | 431 | 435 | 24,058,000 | 435 |
| 2005-11-14 | 446 | 448 | 433 | 435 | 21,864,000 | 435 |
| 2005-11-11 | 444 | 456 | 444 | 448 | 23,327,000 | 448 |
| 2005-11-10 | 459 | 462 | 440 | 447 | 31,911,000 | 447 |
| 2005-11-09 | 458 | 470 | 457 | 464 | 54,201,000 | 464 |
| 2005-11-08 | 456 | 459 | 452 | 456 | 22,361,000 | 456 |
| 2005-11-07 | 463 | 464 | 457 | 460 | 19,342,000 | 460 |
| 2005-11-04 | 461 | 463 | 456 | 463 | 31,195,000 | 463 |
| 2005-11-02 | 447 | 456 | 446 | 455 | 33,962,000 | 455 |
| 2005-11-01 | 440 | 452 | 439 | 451 | 27,433,000 | 451 |
| 2005-10-31 | 434 | 444 | 431 | 438 | 45,527,000 | 438 |
| 2005-10-28 | 418 | 432 | 416 | 429 | 50,249,000 | 429 |
| 2005-10-27 | 418 | 421 | 415 | 419 | 32,045,000 | 419 |
| 2005-10-26 | 402 | 414 | 402 | 414 | 42,113,000 | 414 |
| 2005-10-25 | 398 | 403 | 396 | 398 | 27,777,000 | 398 |
| 2005-10-24 | 396 | 397 | 390 | 391 | 12,158,000 | 391 |
| 2005-10-21 | 395 | 399 | 387 | 398 | 28,028,000 | 398 |
| 2005-10-20 | 391 | 401 | 391 | 400 | 38,142,000 | 400 |
| 2005-10-19 | 397 | 397 | 384 | 387 | 33,035,000 | 387 |
| 2005-10-18 | 385 | 401 | 382 | 400 | 26,610,000 | 400 |
| 2005-10-17 | 396 | 398 | 382 | 383 | 14,879,000 | 383 |
| 2005-10-14 | 400 | 400 | 392 | 392 | 10,538,000 | 392 |
| 2005-10-13 | 401 | 402 | 392 | 399 | 17,274,000 | 399 |
| 2005-10-12 | 400 | 416 | 399 | 401 | 73,855,000 | 401 |
| 2005-10-11 | 383 | 405 | 380 | 402 | 43,119,000 | 402 |
| 2005-10-07 | 370 | 392 | 370 | 386 | 31,754,000 | 386 |
| 2005-10-06 | 373 | 380 | 368 | 370 | 19,429,000 | 370 |
| 2005-10-05 | 390 | 393 | 380 | 381 | 27,862,000 | 381 |
| 2005-10-04 | 401 | 403 | 392 | 394 | 20,199,000 | 394 |
| 2005-10-03 | 402 | 407 | 384 | 405 | 37,887,000 | 405 |
| 2005-09-30 | 424 | 424 | 400 | 402 | 37,923,000 | 402 |
| 2005-09-29 | 434 | 442 | 421 | 429 | 70,952,000 | 429 |
| 2005-09-28 | 379 | 414 | 377 | 414 | 75,626,000 | 414 |
| 2005-09-27 | 386 | 390 | 379 | 380 | 27,895,000 | 380 |
| 2005-09-26 | 375 | 382 | 374 | 382 | 31,858,000 | 382 |
| 2005-09-22 | 371 | 376 | 365 | 374 | 42,748,000 | 374 |
| 2005-09-21 | 377 | 397 | 374 | 381 | 147,932,992 | 381 |
| 2005-09-20 | 358 | 374 | 356 | 372 | 36,956,000 | 372 |
| 2005-09-16 | 351 | 356 | 351 | 354 | 29,058,000 | 354 |
| 2005-09-15 | 344 | 351 | 342 | 350 | 52,871,000 | 350 |
| 2005-09-14 | 328 | 346 | 327 | 344 | 70,869,000 | 344 |
| 2005-09-13 | 323 | 328 | 322 | 328 | 13,285,000 | 328 |
| 2005-09-12 | 327 | 327 | 321 | 322 | 11,171,000 | 322 |
| 2005-09-09 | 317 | 320 | 316 | 319 | 21,901,000 | 319 |
| 2005-09-08 | 324 | 325 | 318 | 320 | 11,680,000 | 320 |
| 2005-09-07 | 324 | 327 | 323 | 325 | 18,587,000 | 325 |
| 2005-09-06 | 324 | 327 | 320 | 322 | 19,338,000 | 322 |
| 2005-09-05 | 323 | 324 | 320 | 324 | 13,914,000 | 324 |
| 2005-09-02 | 316 | 323 | 316 | 323 | 26,252,000 | 323 |
| 2005-09-01 | 314 | 315 | 313 | 315 | 10,802,000 | 315 |
| 2005-08-31 | 312 | 316 | 311 | 311 | 8,271,000 | 311 |
| 2005-08-30 | 312 | 313 | 311 | 313 | 11,555,000 | 313 |
| 2005-08-29 | 315 | 315 | 308 | 308 | 13,296,000 | 308 |
| 2005-08-26 | 315 | 319 | 315 | 315 | 24,987,000 | 315 |
| 2005-08-25 | 311 | 314 | 310 | 314 | 8,099,000 | 314 |
| 2005-08-24 | 311 | 314 | 310 | 312 | 13,674,000 | 312 |
| 2005-08-23 | 315 | 316 | 311 | 313 | 14,757,000 | 313 |
| 2005-08-22 | 310 | 315 | 310 | 314 | 24,509,000 | 314 |
| 2005-08-19 | 307 | 310 | 305 | 308 | 12,667,000 | 308 |
| 2005-08-18 | 307 | 310 | 306 | 307 | 14,003,000 | 307 |
| 2005-08-17 | 307 | 308 | 304 | 305 | 27,377,000 | 305 |
| 2005-08-16 | 304 | 310 | 303 | 308 | 37,969,000 | 308 |
| 2005-08-15 | 298 | 303 | 297 | 302 | 23,540,000 | 302 |
| 2005-08-12 | 295 | 298 | 294 | 297 | 26,438,000 | 297 |
| 2005-08-11 | 291 | 297 | 291 | 294 | 36,327,000 | 294 |
| 2005-08-10 | 285 | 290 | 284 | 289 | 21,266,000 | 289 |
| 2005-08-09 | 282 | 284 | 281 | 283 | 14,460,000 | 283 |
| 2005-08-08 | 279 | 282 | 278 | 281 | 11,617,000 | 281 |
| 2005-08-05 | 282 | 283 | 278 | 280 | 14,463,000 | 280 |
| 2005-08-04 | 284 | 286 | 282 | 283 | 11,674,000 | 283 |
| 2005-08-03 | 282 | 286 | 281 | 285 | 11,084,000 | 285 |
| 2005-08-02 | 283 | 284 | 280 | 280 | 9,382,000 | 280 |
| 2005-08-01 | 283 | 284 | 282 | 282 | 9,135,000 | 282 |
| 2005-07-29 | 281 | 283 | 280 | 282 | 8,282,000 | 282 |
| 2005-07-28 | 283 | 283 | 280 | 280 | 14,683,000 | 280 |
| 2005-07-27 | 283 | 286 | 283 | 283 | 6,979,000 | 283 |
| 2005-07-26 | 287 | 288 | 283 | 284 | 7,243,000 | 284 |
| 2005-07-25 | 287 | 289 | 287 | 288 | 4,777,000 | 288 |
| 2005-07-22 | 288 | 289 | 285 | 287 | 8,025,000 | 287 |
| 2005-07-21 | 290 | 292 | 288 | 290 | 11,526,000 | 290 |
| 2005-07-20 | 288 | 289 | 286 | 287 | 6,564,000 | 287 |
| 2005-07-19 | 288 | 289 | 287 | 287 | 4,632,000 | 287 |
| 2005-07-15 | 288 | 289 | 288 | 289 | 3,660,000 | 289 |
| 2005-07-14 | 288 | 289 | 288 | 288 | 6,903,000 | 288 |
| 2005-07-13 | 290 | 291 | 288 | 289 | 8,698,000 | 289 |
| 2005-07-12 | 289 | 291 | 288 | 289 | 8,144,000 | 289 |
| 2005-07-11 | 291 | 292 | 288 | 289 | 9,350,000 | 289 |
| 2005-07-08 | 291 | 292 | 287 | 287 | 7,857,000 | 287 |
| 2005-07-07 | 292 | 294 | 291 | 292 | 7,068,000 | 292 |
| 2005-07-06 | 291 | 293 | 291 | 293 | 9,439,000 | 293 |
| 2005-07-05 | 291 | 293 | 290 | 292 | 6,396,000 | 292 |
| 2005-07-04 | 290 | 291 | 289 | 291 | 4,355,000 | 291 |
| 2005-07-01 | 288 | 290 | 287 | 289 | 5,984,000 | 289 |
| 2005-06-30 | 291 | 291 | 288 | 290 | 7,633,000 | 290 |
| 2005-06-29 | 290 | 291 | 289 | 291 | 11,608,000 | 291 |
| 2005-06-28 | 286 | 290 | 286 | 289 | 14,685,000 | 289 |
| 2005-06-27 | 284 | 288 | 283 | 286 | 16,814,000 | 286 |
| 2005-06-24 | 279 | 284 | 279 | 284 | 9,394,000 | 284 |
| 2005-06-23 | 281 | 282 | 279 | 279 | 4,447,000 | 279 |
| 2005-06-22 | 280 | 283 | 278 | 282 | 7,698,000 | 282 |
| 2005-06-21 | 281 | 281 | 279 | 280 | 3,502,000 | 280 |
| 2005-06-20 | 280 | 281 | 279 | 281 | 6,229,000 | 281 |
| 2005-06-17 | 279 | 282 | 278 | 282 | 10,436,000 | 282 |
| 2005-06-16 | 278 | 280 | 278 | 278 | 5,014,000 | 278 |
| 2005-06-15 | 278 | 280 | 278 | 279 | 2,959,000 | 279 |
| 2005-06-14 | 279 | 280 | 277 | 278 | 3,999,000 | 278 |
| 2005-06-13 | 280 | 282 | 279 | 279 | 7,383,000 | 279 |
| 2005-06-10 | 278 | 281 | 278 | 280 | 11,549,000 | 280 |
| 2005-06-09 | 279 | 280 | 276 | 278 | 8,759,000 | 278 |
| 2005-06-08 | 278 | 280 | 277 | 278 | 5,217,000 | 278 |
| 2005-06-07 | 279 | 280 | 278 | 279 | 2,625,000 | 279 |
| 2005-06-06 | 278 | 279 | 276 | 279 | 5,137,000 | 279 |
| 2005-06-03 | 280 | 281 | 276 | 278 | 9,559,000 | 278 |
| 2005-06-02 | 280 | 283 | 279 | 280 | 7,831,000 | 280 |
| 2005-06-01 | 280 | 281 | 277 | 279 | 7,919,000 | 279 |
| 2005-05-31 | 276 | 280 | 275 | 280 | 11,445,000 | 280 |
| 2005-05-30 | 274 | 277 | 274 | 274 | 5,470,000 | 274 |
| 2005-05-27 | 269 | 274 | 269 | 274 | 7,367,000 | 274 |
| 2005-05-26 | 270 | 272 | 269 | 269 | 7,310,000 | 269 |
| 2005-05-25 | 273 | 274 | 269 | 270 | 10,849,000 | 270 |
| 2005-05-24 | 277 | 278 | 275 | 275 | 4,514,000 | 275 |
| 2005-05-23 | 278 | 278 | 275 | 278 | 5,165,000 | 278 |
| 2005-05-20 | 278 | 279 | 276 | 277 | 5,507,000 | 277 |
| 2005-05-19 | 274 | 278 | 273 | 277 | 6,391,000 | 277 |
| 2005-05-18 | 273 | 274 | 271 | 272 | 10,451,000 | 272 |
| 2005-05-17 | 278 | 278 | 272 | 273 | 10,015,000 | 273 |
| 2005-05-16 | 277 | 280 | 276 | 276 | 5,475,000 | 276 |
| 2005-05-13 | 277 | 279 | 276 | 278 | 9,210,000 | 278 |
| 2005-05-12 | 278 | 280 | 276 | 276 | 8,232,000 | 276 |
| 2005-05-11 | 276 | 278 | 275 | 278 | 6,054,000 | 278 |
| 2005-05-10 | 277 | 278 | 276 | 277 | 4,702,000 | 277 |
| 2005-05-09 | 280 | 280 | 276 | 278 | 9,308,000 | 278 |
| 2005-05-06 | 278 | 281 | 278 | 280 | 7,603,000 | 280 |
| 2005-05-02 | 280 | 280 | 274 | 277 | 11,201,000 | 277 |
| 2005-04-28 | 274 | 281 | 273 | 279 | 22,801,000 | 279 |
| 2005-04-27 | 272 | 274 | 272 | 273 | 7,681,000 | 273 |
| 2005-04-26 | 274 | 274 | 272 | 272 | 4,426,000 | 272 |
| 2005-04-25 | 274 | 275 | 272 | 273 | 7,505,000 | 273 |
| 2005-04-22 | 277 | 278 | 274 | 274 | 6,633,000 | 274 |
| 2005-04-21 | 275 | 276 | 271 | 276 | 14,399,000 | 276 |
| 2005-04-20 | 278 | 279 | 275 | 277 | 16,079,000 | 277 |
| 2005-04-19 | 278 | 279 | 275 | 276 | 21,466,000 | 276 |
| 2005-04-18 | 278 | 278 | 275 | 276 | 21,928,000 | 276 |
| 2005-04-15 | 281 | 282 | 278 | 279 | 8,203,000 | 279 |
| 2005-04-14 | 284 | 284 | 281 | 282 | 11,402,000 | 282 |
| 2005-04-13 | 285 | 286 | 283 | 285 | 9,626,000 | 285 |
| 2005-04-12 | 286 | 287 | 283 | 284 | 8,215,000 | 284 |
| 2005-04-11 | 287 | 288 | 285 | 287 | 7,303,000 | 287 |
| 2005-04-08 | 292 | 294 | 288 | 290 | 9,832,000 | 290 |
| 2005-04-07 | 287 | 293 | 286 | 292 | 23,510,000 | 292 |
| 2005-04-06 | 286 | 288 | 284 | 285 | 8,220,000 | 285 |
| 2005-04-05 | 284 | 287 | 284 | 286 | 7,275,000 | 286 |
| 2005-04-04 | 285 | 285 | 283 | 283 | 2,882,000 | 283 |
| 2005-04-01 | 283 | 286 | 282 | 285 | 4,518,000 | 285 |
| 2005-03-31 | 283 | 285 | 283 | 285 | 7,055,000 | 285 |
| 2005-03-30 | 284 | 286 | 280 | 282 | 11,070,000 | 282 |
| 2005-03-29 | 291 | 291 | 285 | 286 | 6,133,000 | 286 |
| 2005-03-28 | 286 | 292 | 286 | 291 | 5,622,000 | 291 |
| 2005-03-25 | 290 | 292 | 289 | 291 | 6,446,000 | 291 |
| 2005-03-24 | 291 | 292 | 290 | 290 | 6,791,000 | 290 |
| 2005-03-23 | 294 | 295 | 290 | 292 | 10,208,000 | 292 |
| 2005-03-22 | 295 | 296 | 294 | 295 | 8,581,000 | 295 |
| 2005-03-18 | 295 | 296 | 293 | 295 | 9,565,000 | 295 |
| 2005-03-17 | 294 | 297 | 293 | 296 | 9,546,000 | 296 |
| 2005-03-16 | 293 | 295 | 292 | 295 | 8,559,000 | 295 |
| 2005-03-15 | 293 | 296 | 292 | 294 | 11,929,000 | 294 |
| 2005-03-14 | 294 | 295 | 292 | 292 | 7,949,000 | 292 |
| 2005-03-11 | 296 | 296 | 293 | 293 | 17,981,000 | 293 |
| 2005-03-10 | 296 | 298 | 294 | 295 | 16,291,000 | 295 |
| 2005-03-09 | 290 | 298 | 290 | 297 | 27,854,000 | 297 |
| 2005-03-08 | 290 | 291 | 288 | 289 | 15,782,000 | 289 |
| 2005-03-07 | 288 | 290 | 287 | 289 | 15,339,000 | 289 |
| 2005-03-04 | 286 | 287 | 284 | 286 | 10,262,000 | 286 |
| 2005-03-03 | 284 | 286 | 283 | 285 | 13,917,000 | 285 |
| 2005-03-02 | 284 | 285 | 283 | 283 | 10,029,000 | 283 |
| 2005-03-01 | 283 | 283 | 281 | 283 | 9,479,000 | 283 |
| 2005-02-28 | 283 | 285 | 281 | 282 | 17,710,000 | 282 |
| 2005-02-25 | 277 | 279 | 277 | 279 | 8,920,000 | 279 |
| 2005-02-24 | 277 | 278 | 275 | 277 | 10,806,000 | 277 |
| 2005-02-23 | 277 | 279 | 275 | 278 | 21,300,000 | 278 |
| 2005-02-22 | 279 | 280 | 276 | 278 | 15,085,000 | 278 |
| 2005-02-21 | 278 | 280 | 277 | 280 | 14,606,000 | 280 |
| 2005-02-18 | 277 | 278 | 276 | 277 | 15,443,000 | 277 |
| 2005-02-17 | 278 | 279 | 277 | 277 | 13,805,000 | 277 |
| 2005-02-16 | 280 | 282 | 279 | 279 | 13,642,000 | 279 |
| 2005-02-15 | 281 | 282 | 280 | 281 | 9,368,000 | 281 |
| 2005-02-14 | 283 | 283 | 280 | 281 | 15,399,000 | 281 |
| 2005-02-10 | 284 | 285 | 281 | 283 | 16,542,000 | 283 |
| 2005-02-09 | 287 | 287 | 284 | 284 | 16,626,000 | 284 |
| 2005-02-08 | 283 | 286 | 282 | 285 | 16,433,000 | 285 |
| 2005-02-07 | 281 | 283 | 280 | 283 | 9,066,000 | 283 |
| 2005-02-04 | 282 | 283 | 279 | 281 | 14,331,000 | 281 |
| 2005-02-03 | 281 | 283 | 279 | 282 | 20,448,000 | 282 |
| 2005-02-02 | 281 | 284 | 279 | 281 | 19,641,000 | 281 |
| 2005-02-01 | 281 | 282 | 279 | 281 | 10,191,000 | 281 |
| 2005-01-31 | 281 | 282 | 278 | 281 | 17,449,000 | 281 |
| 2005-01-28 | 278 | 282 | 275 | 281 | 43,136,000 | 281 |
| 2005-01-27 | 286 | 286 | 281 | 282 | 27,005,000 | 282 |
| 2005-01-26 | 292 | 293 | 287 | 289 | 21,930,000 | 289 |
| 2005-01-25 | 295 | 297 | 292 | 294 | 13,814,000 | 294 |
| 2005-01-24 | 295 | 299 | 295 | 297 | 8,191,000 | 297 |
| 2005-01-21 | 297 | 298 | 295 | 296 | 7,228,000 | 296 |
| 2005-01-20 | 296 | 297 | 294 | 295 | 9,786,000 | 295 |
| 2005-01-19 | 303 | 304 | 298 | 299 | 10,716,000 | 299 |
| 2005-01-18 | 305 | 306 | 301 | 303 | 5,017,000 | 303 |
| 2005-01-17 | 304 | 306 | 302 | 305 | 9,198,000 | 305 |
| 2005-01-14 | 299 | 304 | 297 | 303 | 8,784,000 | 303 |
| 2005-01-13 | 300 | 301 | 297 | 299 | 9,457,000 | 299 |
| 2005-01-12 | 300 | 302 | 298 | 299 | 6,582,000 | 299 |
| 2005-01-11 | 302 | 303 | 298 | 301 | 11,181,000 | 301 |
| 2005-01-07 | 303 | 303 | 300 | 302 | 11,812,000 | 302 |
| 2005-01-06 | 296 | 303 | 296 | 301 | 17,697,000 | 301 |
| 2005-01-05 | 296 | 300 | 296 | 297 | 14,169,000 | 297 |
| 2005-01-04 | 291 | 297 | 291 | 296 | 10,344,000 | 296 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
