7011 三菱重工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 490 | 490 | 476 | 481 | 19,326,000 | 481 |
| 2007-12-27 | 493 | 504 | 492 | 495 | 18,824,000 | 495 |
| 2007-12-26 | 494 | 498 | 486 | 498 | 19,233,000 | 498 |
| 2007-12-25 | 483 | 492 | 483 | 490 | 29,306,000 | 490 |
| 2007-12-21 | 463 | 471 | 450 | 467 | 45,759,000 | 467 |
| 2007-12-20 | 474 | 475 | 461 | 462 | 26,483,000 | 462 |
| 2007-12-19 | 478 | 488 | 471 | 472 | 25,073,000 | 472 |
| 2007-12-18 | 478 | 487 | 472 | 477 | 26,039,000 | 477 |
| 2007-12-17 | 490 | 492 | 480 | 482 | 23,637,000 | 482 |
| 2007-12-14 | 505 | 510 | 496 | 497 | 28,540,000 | 497 |
| 2007-12-13 | 525 | 525 | 501 | 502 | 31,101,000 | 502 |
| 2007-12-12 | 520 | 528 | 517 | 527 | 17,039,000 | 527 |
| 2007-12-11 | 535 | 535 | 527 | 530 | 14,525,000 | 530 |
| 2007-12-10 | 533 | 536 | 522 | 525 | 20,733,000 | 525 |
| 2007-12-07 | 527 | 536 | 526 | 535 | 29,159,000 | 535 |
| 2007-12-06 | 515 | 522 | 507 | 519 | 22,491,000 | 519 |
| 2007-12-05 | 502 | 507 | 491 | 505 | 34,762,000 | 505 |
| 2007-12-04 | 523 | 526 | 503 | 504 | 38,277,000 | 504 |
| 2007-12-03 | 546 | 552 | 523 | 527 | 52,542,000 | 527 |
| 2007-11-30 | 512 | 538 | 511 | 535 | 56,688,000 | 535 |
| 2007-11-29 | 513 | 518 | 507 | 509 | 26,564,000 | 509 |
| 2007-11-28 | 502 | 517 | 498 | 498 | 42,228,000 | 498 |
| 2007-11-27 | 488 | 499 | 480 | 496 | 28,747,000 | 496 |
| 2007-11-26 | 495 | 505 | 488 | 499 | 33,174,000 | 499 |
| 2007-11-22 | 488 | 495 | 478 | 491 | 36,115,000 | 491 |
| 2007-11-21 | 506 | 515 | 492 | 495 | 26,780,000 | 495 |
| 2007-11-20 | 479 | 518 | 473 | 517 | 47,625,000 | 517 |
| 2007-11-19 | 526 | 531 | 496 | 498 | 35,551,000 | 498 |
| 2007-11-16 | 535 | 540 | 522 | 522 | 30,304,000 | 522 |
| 2007-11-15 | 563 | 567 | 553 | 555 | 23,465,000 | 555 |
| 2007-11-14 | 567 | 570 | 557 | 565 | 20,881,000 | 565 |
| 2007-11-13 | 531 | 547 | 522 | 543 | 36,471,000 | 543 |
| 2007-11-12 | 542 | 544 | 521 | 530 | 35,971,000 | 530 |
| 2007-11-09 | 564 | 574 | 554 | 556 | 37,247,000 | 556 |
| 2007-11-08 | 531 | 561 | 527 | 554 | 55,779,000 | 554 |
| 2007-11-07 | 573 | 577 | 550 | 551 | 41,195,000 | 551 |
| 2007-11-06 | 563 | 577 | 559 | 565 | 56,296,000 | 565 |
| 2007-11-05 | 605 | 605 | 565 | 573 | 48,211,000 | 573 |
| 2007-11-02 | 612 | 620 | 604 | 609 | 44,825,000 | 609 |
| 2007-11-01 | 659 | 659 | 631 | 635 | 43,486,000 | 635 |
| 2007-10-31 | 660 | 679 | 655 | 664 | 49,124,000 | 664 |
| 2007-10-30 | 654 | 655 | 645 | 651 | 16,244,000 | 651 |
| 2007-10-29 | 659 | 660 | 648 | 653 | 23,541,000 | 653 |
| 2007-10-26 | 655 | 657 | 644 | 652 | 22,308,000 | 652 |
| 2007-10-25 | 673 | 673 | 652 | 655 | 14,120,000 | 655 |
| 2007-10-24 | 678 | 687 | 665 | 666 | 13,777,000 | 666 |
| 2007-10-23 | 675 | 679 | 670 | 675 | 10,070,000 | 675 |
| 2007-10-22 | 665 | 682 | 662 | 672 | 20,315,000 | 672 |
| 2007-10-19 | 705 | 706 | 693 | 699 | 20,718,000 | 699 |
| 2007-10-18 | 708 | 715 | 703 | 711 | 17,901,000 | 711 |
| 2007-10-17 | 716 | 717 | 698 | 711 | 25,795,000 | 711 |
| 2007-10-16 | 716 | 724 | 710 | 710 | 27,420,000 | 710 |
| 2007-10-15 | 718 | 721 | 710 | 714 | 9,847,000 | 714 |
| 2007-10-12 | 709 | 718 | 708 | 712 | 16,339,000 | 712 |
| 2007-10-11 | 715 | 723 | 707 | 719 | 30,303,000 | 719 |
| 2007-10-10 | 736 | 737 | 724 | 728 | 11,136,000 | 728 |
| 2007-10-09 | 735 | 740 | 730 | 731 | 12,424,000 | 731 |
| 2007-10-05 | 736 | 741 | 734 | 734 | 17,007,000 | 734 |
| 2007-10-04 | 735 | 740 | 732 | 733 | 15,109,000 | 733 |
| 2007-10-03 | 740 | 742 | 736 | 740 | 23,531,000 | 740 |
| 2007-10-02 | 746 | 747 | 736 | 737 | 17,998,000 | 737 |
| 2007-10-01 | 731 | 743 | 725 | 731 | 32,120,000 | 731 |
| 2007-09-28 | 764 | 770 | 745 | 751 | 51,939,000 | 751 |
| 2007-09-27 | 740 | 742 | 732 | 737 | 35,093,000 | 737 |
| 2007-09-26 | 710 | 730 | 703 | 720 | 50,416,000 | 720 |
| 2007-09-25 | 676 | 697 | 670 | 694 | 22,068,000 | 694 |
| 2007-09-21 | 671 | 680 | 666 | 672 | 19,171,000 | 672 |
| 2007-09-20 | 669 | 678 | 661 | 667 | 19,713,000 | 667 |
| 2007-09-19 | 665 | 670 | 656 | 665 | 23,947,000 | 665 |
| 2007-09-18 | 648 | 657 | 632 | 635 | 16,340,000 | 635 |
| 2007-09-14 | 645 | 649 | 633 | 648 | 27,892,000 | 648 |
| 2007-09-13 | 646 | 653 | 639 | 643 | 19,495,000 | 643 |
| 2007-09-12 | 645 | 656 | 632 | 636 | 20,386,000 | 636 |
| 2007-09-11 | 636 | 645 | 618 | 637 | 28,361,000 | 637 |
| 2007-09-10 | 625 | 640 | 618 | 634 | 29,654,000 | 634 |
| 2007-09-07 | 674 | 675 | 653 | 659 | 25,898,000 | 659 |
| 2007-09-06 | 678 | 679 | 657 | 675 | 40,405,000 | 675 |
| 2007-09-05 | 715 | 717 | 690 | 693 | 17,933,000 | 693 |
| 2007-09-04 | 714 | 719 | 706 | 708 | 18,595,000 | 708 |
| 2007-09-03 | 709 | 718 | 702 | 709 | 17,463,000 | 709 |
| 2007-08-31 | 687 | 711 | 683 | 709 | 23,888,000 | 709 |
| 2007-08-30 | 700 | 703 | 681 | 690 | 19,273,000 | 690 |
| 2007-08-29 | 680 | 689 | 675 | 687 | 28,142,000 | 687 |
| 2007-08-28 | 693 | 714 | 689 | 706 | 25,391,000 | 706 |
| 2007-08-27 | 713 | 715 | 688 | 694 | 18,290,000 | 694 |
| 2007-08-24 | 696 | 704 | 683 | 697 | 29,393,000 | 697 |
| 2007-08-23 | 697 | 702 | 681 | 696 | 30,603,000 | 696 |
| 2007-08-22 | 685 | 689 | 670 | 672 | 22,404,000 | 672 |
| 2007-08-21 | 683 | 697 | 676 | 685 | 38,499,000 | 685 |
| 2007-08-20 | 690 | 694 | 670 | 673 | 29,912,000 | 673 |
| 2007-08-17 | 712 | 713 | 642 | 654 | 47,295,000 | 654 |
| 2007-08-16 | 724 | 734 | 701 | 729 | 33,730,000 | 729 |
| 2007-08-15 | 755 | 762 | 739 | 742 | 29,205,000 | 742 |
| 2007-08-14 | 771 | 778 | 764 | 775 | 13,863,000 | 775 |
| 2007-08-13 | 777 | 781 | 764 | 772 | 22,958,000 | 772 |
| 2007-08-10 | 799 | 803 | 754 | 767 | 46,766,000 | 767 |
| 2007-08-09 | 825 | 832 | 813 | 819 | 30,298,000 | 819 |
| 2007-08-08 | 810 | 823 | 805 | 809 | 24,003,000 | 809 |
| 2007-08-07 | 827 | 827 | 805 | 808 | 24,241,000 | 808 |
| 2007-08-06 | 823 | 829 | 813 | 814 | 42,268,000 | 814 |
| 2007-08-03 | 840 | 849 | 831 | 837 | 35,340,000 | 837 |
| 2007-08-02 | 851 | 859 | 820 | 839 | 38,339,000 | 839 |
| 2007-08-01 | 850 | 866 | 840 | 841 | 60,864,000 | 841 |
| 2007-07-31 | 896 | 896 | 839 | 843 | 79,816,000 | 843 |
| 2007-07-30 | 845 | 879 | 839 | 879 | 50,978,000 | 879 |
| 2007-07-27 | 844 | 855 | 836 | 846 | 59,490,000 | 846 |
| 2007-07-26 | 890 | 899 | 863 | 864 | 66,056,000 | 864 |
| 2007-07-25 | 860 | 905 | 859 | 890 | 121,946,000 | 890 |
| 2007-07-24 | 882 | 885 | 867 | 878 | 87,836,000 | 878 |
| 2007-07-23 | 865 | 897 | 857 | 897 | 148,850,000 | 897 |
| 2007-07-20 | 817 | 858 | 817 | 855 | 142,149,000 | 855 |
| 2007-07-19 | 800 | 802 | 789 | 795 | 16,150,000 | 795 |
| 2007-07-18 | 804 | 811 | 795 | 795 | 29,397,000 | 795 |
| 2007-07-17 | 799 | 808 | 792 | 804 | 17,931,000 | 804 |
| 2007-07-13 | 803 | 804 | 795 | 799 | 16,144,000 | 799 |
| 2007-07-12 | 807 | 808 | 782 | 788 | 25,683,000 | 788 |
| 2007-07-11 | 804 | 809 | 799 | 800 | 33,977,000 | 800 |
| 2007-07-10 | 795 | 813 | 792 | 811 | 48,421,000 | 811 |
| 2007-07-09 | 788 | 791 | 783 | 790 | 17,795,000 | 790 |
| 2007-07-06 | 782 | 783 | 777 | 782 | 13,692,000 | 782 |
| 2007-07-05 | 789 | 792 | 782 | 784 | 11,107,000 | 784 |
| 2007-07-04 | 790 | 796 | 787 | 788 | 15,260,000 | 788 |
| 2007-07-03 | 798 | 801 | 790 | 791 | 22,538,000 | 791 |
| 2007-07-02 | 796 | 796 | 787 | 796 | 18,788,000 | 796 |
| 2007-06-29 | 790 | 794 | 780 | 791 | 20,797,000 | 791 |
| 2007-06-28 | 780 | 787 | 768 | 786 | 25,778,000 | 786 |
| 2007-06-27 | 792 | 793 | 775 | 776 | 30,591,000 | 776 |
| 2007-06-26 | 789 | 796 | 781 | 784 | 33,764,000 | 784 |
| 2007-06-25 | 805 | 807 | 788 | 790 | 35,507,000 | 790 |
| 2007-06-22 | 819 | 822 | 803 | 809 | 60,110,000 | 809 |
| 2007-06-21 | 801 | 819 | 801 | 815 | 73,005,000 | 815 |
| 2007-06-20 | 785 | 814 | 783 | 803 | 122,219,000 | 803 |
| 2007-06-19 | 782 | 794 | 779 | 781 | 87,208,000 | 781 |
| 2007-06-18 | 776 | 789 | 770 | 789 | 65,134,000 | 789 |
| 2007-06-15 | 767 | 769 | 764 | 769 | 11,803,000 | 769 |
| 2007-06-14 | 770 | 772 | 759 | 763 | 16,610,000 | 763 |
| 2007-06-13 | 750 | 761 | 745 | 760 | 15,110,000 | 760 |
| 2007-06-12 | 757 | 768 | 755 | 759 | 25,753,000 | 759 |
| 2007-06-11 | 773 | 776 | 752 | 755 | 20,301,000 | 755 |
| 2007-06-08 | 772 | 773 | 758 | 759 | 43,821,000 | 759 |
| 2007-06-07 | 755 | 780 | 755 | 779 | 29,815,000 | 779 |
| 2007-06-06 | 765 | 768 | 759 | 765 | 24,475,000 | 765 |
| 2007-06-05 | 769 | 773 | 753 | 767 | 42,538,000 | 767 |
| 2007-06-04 | 764 | 771 | 762 | 768 | 49,171,000 | 768 |
| 2007-06-01 | 746 | 755 | 745 | 751 | 39,425,000 | 751 |
| 2007-05-31 | 737 | 744 | 735 | 739 | 56,029,000 | 739 |
| 2007-05-30 | 717 | 725 | 704 | 721 | 28,544,000 | 721 |
| 2007-05-29 | 712 | 722 | 708 | 716 | 20,781,000 | 716 |
| 2007-05-28 | 699 | 724 | 699 | 718 | 43,005,000 | 718 |
| 2007-05-25 | 698 | 698 | 686 | 697 | 27,233,000 | 697 |
| 2007-05-24 | 710 | 714 | 705 | 707 | 15,718,000 | 707 |
| 2007-05-23 | 730 | 736 | 713 | 717 | 18,993,000 | 717 |
| 2007-05-22 | 713 | 725 | 708 | 722 | 22,618,000 | 722 |
| 2007-05-21 | 700 | 719 | 698 | 714 | 26,636,000 | 714 |
| 2007-05-18 | 710 | 714 | 691 | 697 | 24,432,000 | 697 |
| 2007-05-17 | 719 | 722 | 702 | 707 | 25,130,000 | 707 |
| 2007-05-16 | 708 | 722 | 703 | 721 | 33,840,000 | 721 |
| 2007-05-15 | 723 | 723 | 706 | 709 | 22,941,000 | 709 |
| 2007-05-14 | 742 | 744 | 725 | 725 | 22,460,000 | 725 |
| 2007-05-11 | 727 | 741 | 721 | 734 | 39,054,000 | 734 |
| 2007-05-10 | 760 | 761 | 740 | 740 | 44,350,000 | 740 |
| 2007-05-09 | 745 | 762 | 742 | 759 | 48,607,000 | 759 |
| 2007-05-08 | 754 | 765 | 746 | 747 | 69,800,000 | 747 |
| 2007-05-07 | 718 | 740 | 715 | 735 | 51,566,000 | 735 |
| 2007-05-02 | 722 | 723 | 698 | 707 | 63,094,000 | 707 |
| 2007-05-01 | 735 | 736 | 721 | 723 | 32,677,000 | 723 |
| 2007-04-27 | 760 | 775 | 740 | 742 | 42,864,000 | 742 |
| 2007-04-26 | 752 | 767 | 745 | 765 | 34,451,000 | 765 |
| 2007-04-25 | 765 | 766 | 751 | 751 | 27,547,000 | 751 |
| 2007-04-24 | 770 | 773 | 758 | 770 | 31,356,000 | 770 |
| 2007-04-23 | 788 | 790 | 774 | 776 | 44,206,000 | 776 |
| 2007-04-20 | 774 | 784 | 769 | 782 | 42,982,000 | 782 |
| 2007-04-19 | 769 | 783 | 761 | 768 | 50,378,000 | 768 |
| 2007-04-18 | 772 | 775 | 765 | 770 | 27,275,000 | 770 |
| 2007-04-17 | 773 | 784 | 763 | 771 | 62,444,000 | 771 |
| 2007-04-16 | 766 | 771 | 759 | 765 | 26,610,000 | 765 |
| 2007-04-13 | 776 | 781 | 757 | 760 | 33,998,000 | 760 |
| 2007-04-12 | 773 | 788 | 769 | 774 | 81,382,000 | 774 |
| 2007-04-11 | 767 | 783 | 766 | 778 | 88,072,000 | 778 |
| 2007-04-10 | 763 | 768 | 755 | 765 | 46,532,000 | 765 |
| 2007-04-09 | 747 | 773 | 739 | 771 | 55,611,000 | 771 |
| 2007-04-06 | 755 | 760 | 738 | 742 | 27,751,000 | 742 |
| 2007-04-05 | 762 | 765 | 753 | 757 | 24,422,000 | 757 |
| 2007-04-04 | 767 | 771 | 760 | 763 | 58,253,000 | 763 |
| 2007-04-03 | 743 | 755 | 733 | 754 | 52,023,000 | 754 |
| 2007-04-02 | 768 | 771 | 733 | 733 | 79,176,000 | 733 |
| 2007-03-30 | 780 | 782 | 760 | 762 | 50,348,000 | 762 |
| 2007-03-29 | 767 | 786 | 764 | 775 | 105,748,000 | 775 |
| 2007-03-28 | 756 | 779 | 753 | 776 | 178,546,000 | 776 |
| 2007-03-27 | 729 | 759 | 724 | 756 | 122,993,000 | 756 |
| 2007-03-26 | 734 | 738 | 727 | 733 | 34,462,000 | 733 |
| 2007-03-23 | 725 | 736 | 722 | 728 | 45,756,000 | 728 |
| 2007-03-22 | 732 | 735 | 723 | 725 | 63,131,000 | 725 |
| 2007-03-20 | 735 | 739 | 717 | 719 | 87,797,000 | 719 |
| 2007-03-19 | 695 | 725 | 691 | 725 | 98,114,000 | 725 |
| 2007-03-16 | 720 | 736 | 696 | 697 | 170,380,000 | 697 |
| 2007-03-15 | 676 | 724 | 673 | 716 | 167,927,000 | 716 |
| 2007-03-14 | 650 | 668 | 646 | 656 | 94,813,000 | 656 |
| 2007-03-13 | 650 | 654 | 640 | 644 | 17,774,000 | 644 |
| 2007-03-12 | 663 | 666 | 643 | 655 | 27,069,000 | 655 |
| 2007-03-09 | 665 | 673 | 654 | 657 | 31,980,000 | 657 |
| 2007-03-08 | 658 | 669 | 648 | 669 | 23,016,000 | 669 |
| 2007-03-07 | 670 | 678 | 652 | 658 | 38,584,000 | 658 |
| 2007-03-06 | 628 | 658 | 628 | 650 | 40,831,000 | 650 |
| 2007-03-05 | 641 | 645 | 620 | 622 | 29,635,000 | 622 |
| 2007-03-02 | 663 | 670 | 650 | 660 | 36,507,000 | 660 |
| 2007-03-01 | 674 | 678 | 651 | 666 | 39,258,000 | 666 |
| 2007-02-28 | 630 | 676 | 628 | 669 | 48,488,000 | 669 |
| 2007-02-27 | 708 | 710 | 695 | 700 | 29,863,000 | 700 |
| 2007-02-26 | 714 | 718 | 709 | 712 | 32,158,000 | 712 |
| 2007-02-23 | 706 | 713 | 693 | 710 | 53,621,000 | 710 |
| 2007-02-22 | 726 | 727 | 707 | 708 | 48,780,000 | 708 |
| 2007-02-21 | 711 | 728 | 710 | 724 | 60,412,000 | 724 |
| 2007-02-20 | 702 | 717 | 697 | 707 | 79,705,000 | 707 |
| 2007-02-19 | 680 | 707 | 676 | 705 | 42,315,000 | 705 |
| 2007-02-16 | 675 | 689 | 675 | 680 | 35,111,000 | 680 |
| 2007-02-15 | 696 | 697 | 677 | 684 | 38,220,000 | 684 |
| 2007-02-14 | 687 | 698 | 684 | 694 | 68,295,000 | 694 |
| 2007-02-13 | 655 | 683 | 653 | 675 | 80,782,000 | 675 |
| 2007-02-09 | 629 | 654 | 627 | 653 | 79,414,000 | 653 |
| 2007-02-08 | 625 | 635 | 606 | 623 | 56,885,000 | 623 |
| 2007-02-07 | 623 | 635 | 622 | 624 | 56,192,000 | 624 |
| 2007-02-06 | 605 | 624 | 605 | 621 | 26,968,000 | 621 |
| 2007-02-05 | 612 | 613 | 598 | 600 | 35,111,000 | 600 |
| 2007-02-02 | 628 | 628 | 620 | 620 | 22,320,000 | 620 |
| 2007-02-01 | 625 | 630 | 620 | 627 | 45,308,000 | 627 |
| 2007-01-31 | 616 | 621 | 611 | 620 | 32,868,000 | 620 |
| 2007-01-30 | 620 | 627 | 608 | 612 | 50,371,000 | 612 |
| 2007-01-29 | 614 | 621 | 605 | 614 | 49,827,000 | 614 |
| 2007-01-26 | 586 | 614 | 585 | 612 | 58,589,000 | 612 |
| 2007-01-25 | 602 | 608 | 584 | 584 | 45,409,000 | 584 |
| 2007-01-24 | 587 | 607 | 585 | 596 | 66,927,000 | 596 |
| 2007-01-23 | 564 | 581 | 564 | 580 | 56,648,000 | 580 |
| 2007-01-22 | 564 | 565 | 561 | 563 | 11,613,000 | 563 |
| 2007-01-19 | 562 | 563 | 556 | 558 | 18,744,000 | 558 |
| 2007-01-18 | 556 | 569 | 553 | 565 | 45,316,000 | 565 |
| 2007-01-17 | 544 | 557 | 542 | 554 | 40,337,000 | 554 |
| 2007-01-16 | 542 | 547 | 540 | 545 | 19,329,000 | 545 |
| 2007-01-15 | 535 | 540 | 534 | 540 | 14,585,000 | 540 |
| 2007-01-12 | 530 | 538 | 526 | 532 | 19,670,000 | 532 |
| 2007-01-11 | 532 | 536 | 522 | 526 | 18,991,000 | 526 |
| 2007-01-10 | 542 | 542 | 528 | 532 | 17,246,000 | 532 |
| 2007-01-09 | 539 | 543 | 537 | 542 | 19,489,000 | 542 |
| 2007-01-05 | 547 | 551 | 535 | 537 | 31,868,000 | 537 |
| 2007-01-04 | 555 | 558 | 549 | 551 | 49,698,000 | 551 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
