7011 三菱重工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 531 | 541 | 531 | 541 | 21,519,000 | 541 |
| 2006-12-28 | 534 | 534 | 523 | 526 | 14,656,000 | 526 |
| 2006-12-27 | 533 | 536 | 530 | 530 | 14,256,000 | 530 |
| 2006-12-26 | 529 | 530 | 521 | 529 | 15,227,000 | 529 |
| 2006-12-25 | 530 | 539 | 524 | 528 | 33,800,000 | 528 |
| 2006-12-22 | 531 | 531 | 523 | 531 | 16,299,000 | 531 |
| 2006-12-21 | 526 | 536 | 524 | 531 | 42,785,000 | 531 |
| 2006-12-20 | 515 | 528 | 513 | 526 | 33,362,000 | 526 |
| 2006-12-19 | 517 | 519 | 511 | 512 | 21,288,000 | 512 |
| 2006-12-18 | 518 | 518 | 513 | 516 | 8,812,000 | 516 |
| 2006-12-15 | 508 | 519 | 507 | 514 | 24,345,000 | 514 |
| 2006-12-14 | 507 | 510 | 502 | 510 | 17,611,000 | 510 |
| 2006-12-13 | 503 | 510 | 502 | 506 | 25,755,000 | 506 |
| 2006-12-12 | 522 | 523 | 507 | 511 | 39,618,000 | 511 |
| 2006-12-11 | 499 | 514 | 496 | 513 | 37,911,000 | 513 |
| 2006-12-08 | 495 | 502 | 494 | 498 | 23,153,000 | 498 |
| 2006-12-07 | 502 | 502 | 496 | 497 | 16,118,000 | 497 |
| 2006-12-06 | 498 | 501 | 495 | 499 | 17,598,000 | 499 |
| 2006-12-05 | 506 | 507 | 497 | 498 | 19,219,000 | 498 |
| 2006-12-04 | 508 | 508 | 501 | 506 | 11,545,000 | 506 |
| 2006-12-01 | 502 | 512 | 499 | 510 | 21,316,000 | 510 |
| 2006-11-30 | 503 | 507 | 500 | 503 | 13,391,000 | 503 |
| 2006-11-29 | 497 | 504 | 496 | 500 | 14,384,000 | 500 |
| 2006-11-28 | 488 | 494 | 482 | 491 | 17,635,000 | 491 |
| 2006-11-27 | 487 | 496 | 487 | 493 | 14,768,000 | 493 |
| 2006-11-24 | 491 | 495 | 488 | 492 | 9,047,000 | 492 |
| 2006-11-22 | 489 | 499 | 489 | 496 | 15,512,000 | 496 |
| 2006-11-21 | 489 | 494 | 487 | 488 | 14,634,000 | 488 |
| 2006-11-20 | 501 | 501 | 488 | 490 | 16,543,000 | 490 |
| 2006-11-17 | 500 | 502 | 494 | 500 | 10,082,000 | 500 |
| 2006-11-16 | 504 | 510 | 500 | 500 | 11,199,000 | 500 |
| 2006-11-15 | 503 | 504 | 495 | 504 | 12,305,000 | 504 |
| 2006-11-14 | 503 | 508 | 502 | 502 | 14,341,000 | 502 |
| 2006-11-13 | 499 | 500 | 492 | 497 | 10,996,000 | 497 |
| 2006-11-10 | 502 | 507 | 500 | 501 | 14,337,000 | 501 |
| 2006-11-09 | 511 | 513 | 502 | 506 | 15,872,000 | 506 |
| 2006-11-08 | 518 | 519 | 507 | 513 | 11,859,000 | 513 |
| 2006-11-07 | 523 | 526 | 514 | 515 | 13,414,000 | 515 |
| 2006-11-06 | 510 | 519 | 506 | 518 | 21,531,000 | 518 |
| 2006-11-02 | 511 | 520 | 511 | 519 | 16,264,000 | 519 |
| 2006-11-01 | 522 | 522 | 512 | 520 | 20,099,000 | 520 |
| 2006-10-31 | 525 | 531 | 521 | 522 | 18,911,000 | 522 |
| 2006-10-30 | 536 | 538 | 523 | 527 | 22,534,000 | 527 |
| 2006-10-27 | 550 | 551 | 544 | 545 | 14,217,000 | 545 |
| 2006-10-26 | 542 | 548 | 540 | 548 | 12,704,000 | 548 |
| 2006-10-25 | 543 | 546 | 538 | 541 | 14,091,000 | 541 |
| 2006-10-24 | 545 | 547 | 542 | 543 | 12,623,000 | 543 |
| 2006-10-23 | 539 | 545 | 536 | 543 | 15,044,000 | 543 |
| 2006-10-20 | 532 | 540 | 531 | 537 | 22,347,000 | 537 |
| 2006-10-19 | 531 | 535 | 528 | 530 | 24,847,000 | 530 |
| 2006-10-18 | 522 | 526 | 518 | 524 | 15,568,000 | 524 |
| 2006-10-17 | 527 | 530 | 524 | 527 | 11,789,000 | 527 |
| 2006-10-16 | 527 | 530 | 525 | 527 | 13,028,000 | 527 |
| 2006-10-13 | 524 | 527 | 523 | 523 | 20,155,000 | 523 |
| 2006-10-12 | 519 | 525 | 516 | 520 | 21,277,000 | 520 |
| 2006-10-11 | 519 | 523 | 516 | 518 | 23,135,000 | 518 |
| 2006-10-10 | 512 | 523 | 512 | 515 | 27,565,000 | 515 |
| 2006-10-06 | 513 | 513 | 506 | 510 | 13,904,000 | 510 |
| 2006-10-05 | 506 | 514 | 504 | 514 | 21,857,000 | 514 |
| 2006-10-04 | 502 | 506 | 495 | 498 | 20,600,000 | 498 |
| 2006-10-03 | 500 | 505 | 493 | 500 | 23,122,000 | 500 |
| 2006-10-02 | 494 | 501 | 492 | 499 | 21,443,000 | 499 |
| 2006-09-29 | 496 | 498 | 485 | 489 | 11,326,000 | 489 |
| 2006-09-28 | 484 | 499 | 481 | 490 | 19,813,000 | 490 |
| 2006-09-27 | 474 | 485 | 471 | 485 | 13,282,000 | 485 |
| 2006-09-26 | 471 | 476 | 463 | 464 | 9,062,000 | 464 |
| 2006-09-25 | 477 | 477 | 464 | 472 | 13,467,000 | 472 |
| 2006-09-22 | 475 | 482 | 471 | 477 | 12,583,000 | 477 |
| 2006-09-21 | 482 | 484 | 473 | 480 | 14,011,000 | 480 |
| 2006-09-20 | 486 | 487 | 476 | 481 | 19,987,000 | 481 |
| 2006-09-19 | 495 | 502 | 491 | 492 | 10,980,000 | 492 |
| 2006-09-15 | 494 | 495 | 485 | 492 | 7,617,000 | 492 |
| 2006-09-14 | 491 | 498 | 488 | 494 | 13,170,000 | 494 |
| 2006-09-13 | 496 | 498 | 491 | 491 | 15,984,000 | 491 |
| 2006-09-12 | 499 | 500 | 488 | 490 | 21,157,000 | 490 |
| 2006-09-11 | 512 | 512 | 500 | 501 | 13,103,000 | 501 |
| 2006-09-08 | 505 | 520 | 504 | 513 | 22,669,000 | 513 |
| 2006-09-07 | 516 | 517 | 508 | 509 | 26,554,000 | 509 |
| 2006-09-06 | 526 | 530 | 521 | 521 | 29,752,000 | 521 |
| 2006-09-05 | 510 | 521 | 508 | 518 | 22,960,000 | 518 |
| 2006-09-04 | 507 | 514 | 507 | 509 | 26,825,000 | 509 |
| 2006-09-01 | 490 | 503 | 489 | 501 | 25,675,000 | 501 |
| 2006-08-31 | 486 | 494 | 485 | 492 | 13,546,000 | 492 |
| 2006-08-30 | 489 | 490 | 482 | 485 | 11,005,000 | 485 |
| 2006-08-29 | 493 | 494 | 485 | 487 | 12,412,000 | 487 |
| 2006-08-28 | 494 | 496 | 488 | 489 | 7,498,000 | 489 |
| 2006-08-25 | 494 | 499 | 491 | 494 | 8,648,000 | 494 |
| 2006-08-24 | 499 | 501 | 495 | 495 | 7,785,000 | 495 |
| 2006-08-23 | 500 | 504 | 497 | 499 | 8,952,000 | 499 |
| 2006-08-22 | 495 | 503 | 495 | 502 | 10,308,000 | 502 |
| 2006-08-21 | 503 | 505 | 491 | 494 | 9,798,000 | 494 |
| 2006-08-18 | 501 | 504 | 494 | 502 | 12,229,000 | 502 |
| 2006-08-17 | 498 | 506 | 497 | 500 | 29,766,000 | 500 |
| 2006-08-16 | 487 | 491 | 483 | 491 | 15,721,000 | 491 |
| 2006-08-15 | 480 | 486 | 479 | 481 | 12,408,000 | 481 |
| 2006-08-14 | 472 | 481 | 472 | 480 | 7,489,000 | 480 |
| 2006-08-11 | 472 | 480 | 470 | 474 | 13,236,000 | 474 |
| 2006-08-10 | 467 | 473 | 466 | 471 | 8,796,000 | 471 |
| 2006-08-09 | 468 | 472 | 461 | 472 | 13,995,000 | 472 |
| 2006-08-08 | 468 | 469 | 463 | 469 | 9,311,000 | 469 |
| 2006-08-07 | 473 | 474 | 462 | 464 | 11,388,000 | 464 |
| 2006-08-04 | 474 | 476 | 467 | 471 | 12,743,000 | 471 |
| 2006-08-03 | 476 | 478 | 468 | 471 | 9,838,000 | 471 |
| 2006-08-02 | 467 | 475 | 465 | 475 | 6,731,000 | 475 |
| 2006-08-01 | 472 | 475 | 466 | 472 | 9,296,000 | 472 |
| 2006-07-31 | 472 | 478 | 469 | 469 | 10,356,000 | 469 |
| 2006-07-28 | 457 | 470 | 455 | 469 | 15,131,000 | 469 |
| 2006-07-27 | 450 | 459 | 447 | 453 | 12,630,000 | 453 |
| 2006-07-26 | 460 | 461 | 447 | 448 | 9,981,000 | 448 |
| 2006-07-25 | 460 | 462 | 457 | 459 | 7,090,000 | 459 |
| 2006-07-24 | 448 | 455 | 441 | 453 | 15,560,000 | 453 |
| 2006-07-21 | 465 | 468 | 459 | 463 | 9,797,000 | 463 |
| 2006-07-20 | 460 | 472 | 459 | 470 | 13,139,000 | 470 |
| 2006-07-19 | 450 | 455 | 448 | 449 | 13,258,000 | 449 |
| 2006-07-18 | 461 | 462 | 448 | 448 | 11,311,000 | 448 |
| 2006-07-14 | 477 | 477 | 466 | 466 | 10,238,000 | 466 |
| 2006-07-13 | 476 | 483 | 474 | 481 | 13,703,000 | 481 |
| 2006-07-12 | 485 | 491 | 478 | 481 | 15,118,000 | 481 |
| 2006-07-11 | 488 | 488 | 481 | 484 | 11,836,000 | 484 |
| 2006-07-10 | 475 | 493 | 473 | 493 | 11,182,000 | 493 |
| 2006-07-07 | 487 | 491 | 481 | 484 | 8,833,000 | 484 |
| 2006-07-06 | 494 | 494 | 482 | 485 | 21,277,000 | 485 |
| 2006-07-05 | 505 | 508 | 493 | 496 | 29,819,000 | 496 |
| 2006-07-04 | 498 | 499 | 493 | 494 | 6,787,000 | 494 |
| 2006-07-03 | 492 | 494 | 489 | 493 | 10,234,000 | 493 |
| 2006-06-30 | 492 | 494 | 486 | 494 | 18,358,000 | 494 |
| 2006-06-29 | 469 | 479 | 467 | 477 | 18,742,000 | 477 |
| 2006-06-28 | 467 | 468 | 462 | 463 | 9,857,000 | 463 |
| 2006-06-27 | 474 | 477 | 469 | 472 | 14,185,000 | 472 |
| 2006-06-26 | 469 | 478 | 466 | 474 | 18,753,000 | 474 |
| 2006-06-23 | 464 | 468 | 457 | 466 | 24,466,000 | 466 |
| 2006-06-22 | 462 | 475 | 461 | 473 | 23,986,000 | 473 |
| 2006-06-21 | 466 | 471 | 452 | 457 | 18,313,000 | 457 |
| 2006-06-20 | 475 | 484 | 464 | 465 | 18,324,000 | 465 |
| 2006-06-19 | 484 | 485 | 475 | 480 | 9,649,000 | 480 |
| 2006-06-16 | 485 | 487 | 476 | 486 | 14,807,000 | 486 |
| 2006-06-15 | 458 | 469 | 458 | 468 | 17,882,000 | 468 |
| 2006-06-14 | 446 | 462 | 441 | 453 | 23,155,000 | 453 |
| 2006-06-13 | 461 | 464 | 455 | 456 | 12,399,000 | 456 |
| 2006-06-12 | 456 | 470 | 454 | 466 | 19,427,000 | 466 |
| 2006-06-09 | 460 | 471 | 453 | 465 | 36,894,000 | 465 |
| 2006-06-08 | 470 | 473 | 454 | 460 | 29,299,000 | 460 |
| 2006-06-07 | 493 | 497 | 480 | 480 | 17,594,000 | 480 |
| 2006-06-06 | 495 | 500 | 495 | 496 | 12,392,000 | 496 |
| 2006-06-05 | 498 | 504 | 495 | 502 | 8,164,000 | 502 |
| 2006-06-02 | 496 | 502 | 487 | 502 | 18,585,000 | 502 |
| 2006-06-01 | 500 | 501 | 489 | 492 | 11,927,000 | 492 |
| 2006-05-31 | 495 | 497 | 492 | 496 | 17,925,000 | 496 |
| 2006-05-30 | 512 | 514 | 506 | 507 | 8,292,000 | 507 |
| 2006-05-29 | 516 | 519 | 509 | 512 | 10,933,000 | 512 |
| 2006-05-26 | 511 | 521 | 509 | 516 | 11,858,000 | 516 |
| 2006-05-25 | 505 | 507 | 495 | 499 | 16,106,000 | 499 |
| 2006-05-24 | 499 | 510 | 493 | 509 | 16,203,000 | 509 |
| 2006-05-23 | 498 | 502 | 489 | 489 | 20,544,000 | 489 |
| 2006-05-22 | 522 | 523 | 507 | 509 | 12,687,000 | 509 |
| 2006-05-19 | 519 | 524 | 507 | 521 | 24,176,000 | 521 |
| 2006-05-18 | 520 | 525 | 513 | 523 | 19,565,000 | 523 |
| 2006-05-17 | 519 | 538 | 519 | 533 | 22,728,000 | 533 |
| 2006-05-16 | 537 | 538 | 510 | 512 | 21,115,000 | 512 |
| 2006-05-15 | 535 | 540 | 532 | 535 | 18,108,000 | 535 |
| 2006-05-12 | 547 | 548 | 539 | 545 | 22,020,000 | 545 |
| 2006-05-11 | 563 | 570 | 552 | 555 | 15,173,000 | 555 |
| 2006-05-10 | 564 | 576 | 560 | 562 | 23,915,000 | 562 |
| 2006-05-09 | 562 | 568 | 560 | 564 | 14,964,000 | 564 |
| 2006-05-08 | 572 | 575 | 560 | 561 | 28,753,000 | 561 |
| 2006-05-02 | 547 | 556 | 545 | 556 | 12,936,000 | 556 |
| 2006-05-01 | 565 | 565 | 548 | 549 | 23,559,000 | 549 |
| 2006-04-28 | 565 | 567 | 548 | 564 | 19,257,000 | 564 |
| 2006-04-27 | 566 | 571 | 562 | 564 | 15,094,000 | 564 |
| 2006-04-26 | 553 | 563 | 552 | 559 | 13,579,000 | 559 |
| 2006-04-25 | 559 | 560 | 544 | 553 | 22,680,000 | 553 |
| 2006-04-24 | 575 | 576 | 556 | 558 | 16,150,000 | 558 |
| 2006-04-21 | 577 | 583 | 569 | 578 | 14,226,000 | 578 |
| 2006-04-20 | 571 | 579 | 571 | 577 | 16,795,000 | 577 |
| 2006-04-19 | 579 | 580 | 569 | 569 | 14,420,000 | 569 |
| 2006-04-18 | 562 | 571 | 560 | 571 | 10,613,000 | 571 |
| 2006-04-17 | 578 | 581 | 567 | 568 | 17,482,000 | 568 |
| 2006-04-14 | 577 | 577 | 567 | 574 | 11,302,000 | 574 |
| 2006-04-13 | 572 | 578 | 564 | 570 | 14,390,000 | 570 |
| 2006-04-12 | 569 | 570 | 561 | 563 | 12,274,000 | 563 |
| 2006-04-11 | 584 | 586 | 570 | 572 | 18,636,000 | 572 |
| 2006-04-10 | 575 | 582 | 571 | 581 | 11,417,000 | 581 |
| 2006-04-07 | 574 | 584 | 574 | 579 | 20,965,000 | 579 |
| 2006-04-06 | 571 | 576 | 569 | 575 | 11,959,000 | 575 |
| 2006-04-05 | 573 | 576 | 565 | 565 | 12,303,000 | 565 |
| 2006-04-04 | 578 | 578 | 570 | 571 | 12,210,000 | 571 |
| 2006-04-03 | 555 | 579 | 552 | 577 | 28,318,000 | 577 |
| 2006-03-31 | 564 | 565 | 558 | 560 | 7,758,000 | 560 |
| 2006-03-30 | 567 | 571 | 563 | 567 | 14,394,000 | 567 |
| 2006-03-29 | 558 | 567 | 552 | 564 | 13,728,000 | 564 |
| 2006-03-28 | 558 | 564 | 555 | 560 | 11,559,000 | 560 |
| 2006-03-27 | 564 | 566 | 559 | 562 | 18,458,000 | 562 |
| 2006-03-24 | 552 | 564 | 551 | 562 | 14,873,000 | 562 |
| 2006-03-23 | 560 | 561 | 551 | 552 | 13,594,000 | 552 |
| 2006-03-22 | 553 | 561 | 553 | 560 | 35,999,000 | 560 |
| 2006-03-20 | 543 | 550 | 539 | 547 | 10,653,000 | 547 |
| 2006-03-17 | 540 | 544 | 532 | 540 | 9,729,000 | 540 |
| 2006-03-16 | 545 | 547 | 537 | 538 | 8,230,000 | 538 |
| 2006-03-15 | 548 | 550 | 542 | 545 | 11,487,000 | 545 |
| 2006-03-14 | 549 | 550 | 545 | 548 | 12,381,000 | 548 |
| 2006-03-13 | 545 | 554 | 544 | 553 | 27,002,000 | 553 |
| 2006-03-10 | 539 | 545 | 532 | 532 | 22,616,000 | 532 |
| 2006-03-09 | 513 | 532 | 512 | 532 | 17,520,000 | 532 |
| 2006-03-08 | 532 | 534 | 516 | 523 | 20,666,000 | 523 |
| 2006-03-07 | 527 | 545 | 524 | 540 | 19,244,000 | 540 |
| 2006-03-06 | 522 | 529 | 518 | 525 | 18,273,000 | 525 |
| 2006-03-03 | 528 | 530 | 509 | 512 | 18,167,000 | 512 |
| 2006-03-02 | 535 | 541 | 529 | 531 | 10,112,000 | 531 |
| 2006-03-01 | 538 | 542 | 528 | 531 | 20,884,000 | 531 |
| 2006-02-28 | 549 | 550 | 533 | 550 | 20,832,000 | 550 |
| 2006-02-27 | 540 | 548 | 539 | 548 | 19,839,000 | 548 |
| 2006-02-24 | 530 | 539 | 526 | 539 | 15,431,000 | 539 |
| 2006-02-23 | 527 | 536 | 526 | 534 | 16,656,000 | 534 |
| 2006-02-22 | 505 | 528 | 500 | 521 | 20,236,000 | 521 |
| 2006-02-21 | 496 | 506 | 493 | 505 | 20,132,000 | 505 |
| 2006-02-20 | 501 | 507 | 490 | 495 | 18,382,000 | 495 |
| 2006-02-17 | 521 | 524 | 505 | 511 | 16,425,000 | 511 |
| 2006-02-16 | 520 | 527 | 516 | 524 | 16,153,000 | 524 |
| 2006-02-15 | 523 | 528 | 515 | 515 | 13,986,000 | 515 |
| 2006-02-14 | 506 | 519 | 490 | 517 | 27,666,000 | 517 |
| 2006-02-13 | 498 | 518 | 491 | 501 | 26,181,000 | 501 |
| 2006-02-10 | 527 | 534 | 512 | 528 | 35,804,000 | 528 |
| 2006-02-09 | 537 | 537 | 524 | 529 | 15,579,000 | 529 |
| 2006-02-08 | 539 | 540 | 524 | 529 | 13,539,000 | 529 |
| 2006-02-07 | 546 | 547 | 535 | 540 | 21,519,000 | 540 |
| 2006-02-06 | 548 | 551 | 538 | 544 | 27,857,000 | 544 |
| 2006-02-03 | 536 | 550 | 535 | 546 | 40,056,000 | 546 |
| 2006-02-02 | 538 | 540 | 532 | 533 | 11,516,000 | 533 |
| 2006-02-01 | 529 | 538 | 526 | 527 | 10,734,000 | 527 |
| 2006-01-31 | 535 | 539 | 531 | 531 | 11,068,000 | 531 |
| 2006-01-30 | 538 | 543 | 533 | 537 | 27,945,000 | 537 |
| 2006-01-27 | 525 | 538 | 520 | 538 | 23,803,000 | 538 |
| 2006-01-26 | 510 | 515 | 505 | 514 | 11,603,000 | 514 |
| 2006-01-25 | 499 | 516 | 495 | 507 | 25,413,000 | 507 |
| 2006-01-24 | 501 | 507 | 489 | 490 | 20,388,000 | 490 |
| 2006-01-23 | 490 | 512 | 490 | 498 | 26,756,000 | 498 |
| 2006-01-20 | 520 | 520 | 491 | 505 | 26,018,000 | 505 |
| 2006-01-19 | 490 | 516 | 490 | 514 | 23,280,000 | 514 |
| 2006-01-18 | 510 | 512 | 472 | 497 | 30,092,000 | 497 |
| 2006-01-17 | 528 | 539 | 520 | 524 | 17,551,000 | 524 |
| 2006-01-16 | 524 | 543 | 517 | 536 | 22,543,000 | 536 |
| 2006-01-13 | 526 | 528 | 522 | 524 | 28,540,000 | 524 |
| 2006-01-12 | 541 | 543 | 525 | 529 | 29,494,000 | 529 |
| 2006-01-11 | 549 | 552 | 531 | 537 | 30,432,000 | 537 |
| 2006-01-10 | 553 | 558 | 544 | 548 | 44,326,000 | 548 |
| 2006-01-06 | 545 | 549 | 542 | 542 | 16,030,000 | 542 |
| 2006-01-05 | 547 | 552 | 543 | 549 | 31,709,000 | 549 |
| 2006-01-04 | 539 | 550 | 532 | 544 | 37,888,000 | 544 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
