7011 三菱重工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 391 | 396 | 390 | 395 | 8,471,000 | 395 |
| 2008-12-29 | 388 | 393 | 388 | 392 | 7,693,000 | 392 |
| 2008-12-26 | 389 | 391 | 385 | 391 | 11,089,000 | 391 |
| 2008-12-25 | 387 | 389 | 383 | 387 | 8,053,000 | 387 |
| 2008-12-24 | 393 | 393 | 380 | 385 | 14,831,000 | 385 |
| 2008-12-22 | 387 | 394 | 383 | 389 | 18,782,000 | 389 |
| 2008-12-19 | 380 | 388 | 376 | 377 | 29,713,000 | 377 |
| 2008-12-18 | 391 | 399 | 380 | 383 | 39,965,000 | 383 |
| 2008-12-17 | 403 | 407 | 386 | 395 | 41,334,000 | 395 |
| 2008-12-16 | 396 | 406 | 393 | 394 | 23,025,000 | 394 |
| 2008-12-15 | 401 | 410 | 400 | 405 | 18,949,000 | 405 |
| 2008-12-12 | 412 | 413 | 385 | 392 | 45,870,000 | 392 |
| 2008-12-11 | 407 | 425 | 400 | 425 | 38,890,000 | 425 |
| 2008-12-10 | 389 | 409 | 385 | 403 | 38,871,000 | 403 |
| 2008-12-09 | 393 | 402 | 387 | 392 | 37,623,000 | 392 |
| 2008-12-08 | 370 | 392 | 370 | 388 | 41,690,000 | 388 |
| 2008-12-05 | 362 | 373 | 360 | 365 | 34,808,000 | 365 |
| 2008-12-04 | 361 | 369 | 354 | 355 | 30,039,000 | 355 |
| 2008-12-03 | 365 | 371 | 352 | 355 | 32,362,000 | 355 |
| 2008-12-02 | 362 | 372 | 353 | 359 | 32,770,000 | 359 |
| 2008-12-01 | 384 | 386 | 375 | 377 | 25,117,000 | 377 |
| 2008-11-28 | 370 | 387 | 368 | 387 | 31,117,000 | 387 |
| 2008-11-27 | 365 | 372 | 361 | 367 | 34,323,000 | 367 |
| 2008-11-26 | 350 | 368 | 349 | 356 | 32,848,000 | 356 |
| 2008-11-25 | 365 | 369 | 347 | 360 | 29,472,000 | 360 |
| 2008-11-21 | 320 | 353 | 317 | 350 | 34,846,000 | 350 |
| 2008-11-20 | 335 | 342 | 328 | 330 | 37,574,000 | 330 |
| 2008-11-19 | 360 | 363 | 336 | 348 | 37,000,000 | 348 |
| 2008-11-18 | 361 | 371 | 359 | 359 | 25,058,000 | 359 |
| 2008-11-17 | 358 | 379 | 354 | 364 | 28,825,000 | 364 |
| 2008-11-14 | 377 | 381 | 360 | 363 | 27,085,000 | 363 |
| 2008-11-13 | 361 | 373 | 351 | 359 | 44,155,000 | 359 |
| 2008-11-12 | 365 | 388 | 363 | 381 | 35,886,000 | 381 |
| 2008-11-11 | 386 | 390 | 372 | 374 | 42,189,000 | 374 |
| 2008-11-10 | 382 | 394 | 380 | 391 | 36,716,000 | 391 |
| 2008-11-07 | 350 | 377 | 340 | 368 | 46,113,000 | 368 |
| 2008-11-06 | 366 | 373 | 361 | 370 | 39,550,000 | 370 |
| 2008-11-05 | 360 | 389 | 356 | 388 | 64,901,000 | 388 |
| 2008-11-04 | 340 | 348 | 335 | 339 | 36,959,000 | 339 |
| 2008-10-31 | 355 | 360 | 310 | 310 | 62,481,000 | 310 |
| 2008-10-30 | 335 | 366 | 330 | 358 | 54,969,000 | 358 |
| 2008-10-29 | 330 | 338 | 311 | 323 | 43,127,000 | 323 |
| 2008-10-28 | 290 | 310 | 276 | 304 | 52,953,000 | 304 |
| 2008-10-27 | 309 | 320 | 276 | 293 | 58,978,000 | 293 |
| 2008-10-24 | 328 | 333 | 307 | 314 | 61,240,000 | 314 |
| 2008-10-23 | 330 | 355 | 318 | 348 | 89,629,000 | 348 |
| 2008-10-22 | 363 | 363 | 332 | 335 | 43,558,000 | 335 |
| 2008-10-21 | 376 | 378 | 361 | 370 | 36,479,000 | 370 |
| 2008-10-20 | 371 | 372 | 359 | 367 | 31,254,000 | 367 |
| 2008-10-17 | 370 | 373 | 353 | 372 | 23,294,000 | 372 |
| 2008-10-16 | 355 | 365 | 346 | 350 | 34,204,000 | 350 |
| 2008-10-15 | 394 | 397 | 370 | 390 | 35,875,000 | 390 |
| 2008-10-14 | 401 | 418 | 390 | 409 | 47,938,000 | 409 |
| 2008-10-10 | 313 | 355 | 310 | 341 | 36,871,000 | 341 |
| 2008-10-09 | 345 | 367 | 343 | 348 | 40,998,000 | 348 |
| 2008-10-08 | 363 | 368 | 332 | 339 | 45,925,000 | 339 |
| 2008-10-07 | 362 | 392 | 362 | 378 | 51,336,000 | 378 |
| 2008-10-06 | 400 | 402 | 375 | 390 | 40,913,000 | 390 |
| 2008-10-03 | 425 | 427 | 407 | 415 | 35,827,000 | 415 |
| 2008-10-02 | 456 | 458 | 428 | 434 | 27,053,000 | 434 |
| 2008-10-01 | 461 | 463 | 449 | 451 | 22,667,000 | 451 |
| 2008-09-30 | 436 | 460 | 435 | 446 | 30,117,000 | 446 |
| 2008-09-29 | 472 | 479 | 459 | 461 | 17,906,000 | 461 |
| 2008-09-26 | 475 | 481 | 460 | 468 | 19,928,000 | 468 |
| 2008-09-25 | 472 | 485 | 469 | 478 | 22,965,000 | 478 |
| 2008-09-24 | 483 | 487 | 465 | 474 | 35,857,000 | 474 |
| 2008-09-22 | 505 | 512 | 482 | 483 | 34,052,000 | 483 |
| 2008-09-19 | 471 | 491 | 469 | 491 | 36,989,000 | 491 |
| 2008-09-18 | 453 | 454 | 437 | 449 | 22,660,000 | 449 |
| 2008-09-17 | 467 | 471 | 460 | 467 | 32,509,000 | 467 |
| 2008-09-16 | 450 | 458 | 444 | 458 | 30,574,000 | 458 |
| 2008-09-12 | 471 | 480 | 464 | 477 | 33,664,000 | 477 |
| 2008-09-11 | 484 | 487 | 464 | 464 | 41,088,000 | 464 |
| 2008-09-10 | 495 | 498 | 487 | 491 | 35,695,000 | 491 |
| 2008-09-09 | 517 | 521 | 503 | 510 | 24,790,000 | 510 |
| 2008-09-08 | 527 | 529 | 521 | 522 | 29,439,000 | 522 |
| 2008-09-05 | 516 | 519 | 506 | 515 | 39,393,000 | 515 |
| 2008-09-04 | 544 | 547 | 529 | 532 | 49,472,000 | 532 |
| 2008-09-03 | 529 | 542 | 526 | 538 | 39,185,000 | 538 |
| 2008-09-02 | 527 | 545 | 522 | 526 | 33,666,000 | 526 |
| 2008-09-01 | 522 | 538 | 519 | 530 | 24,045,000 | 530 |
| 2008-08-29 | 519 | 526 | 518 | 526 | 27,344,000 | 526 |
| 2008-08-28 | 514 | 516 | 503 | 509 | 18,487,000 | 509 |
| 2008-08-27 | 522 | 523 | 508 | 512 | 21,592,000 | 512 |
| 2008-08-26 | 520 | 527 | 517 | 527 | 15,496,000 | 527 |
| 2008-08-25 | 527 | 533 | 526 | 529 | 13,228,000 | 529 |
| 2008-08-22 | 522 | 523 | 510 | 518 | 20,284,000 | 518 |
| 2008-08-21 | 538 | 540 | 523 | 524 | 27,421,000 | 524 |
| 2008-08-20 | 526 | 534 | 520 | 529 | 33,218,000 | 529 |
| 2008-08-19 | 551 | 552 | 533 | 536 | 25,024,000 | 536 |
| 2008-08-18 | 540 | 563 | 540 | 555 | 33,545,000 | 555 |
| 2008-08-15 | 535 | 545 | 534 | 545 | 20,922,000 | 545 |
| 2008-08-14 | 532 | 546 | 529 | 542 | 29,058,000 | 542 |
| 2008-08-13 | 540 | 550 | 529 | 531 | 31,845,000 | 531 |
| 2008-08-12 | 555 | 561 | 546 | 549 | 36,586,000 | 549 |
| 2008-08-11 | 554 | 559 | 546 | 551 | 23,584,000 | 551 |
| 2008-08-08 | 516 | 550 | 515 | 548 | 49,619,000 | 548 |
| 2008-08-07 | 532 | 539 | 524 | 536 | 44,515,000 | 536 |
| 2008-08-06 | 510 | 531 | 509 | 529 | 39,406,000 | 529 |
| 2008-08-05 | 499 | 501 | 484 | 496 | 34,232,000 | 496 |
| 2008-08-04 | 502 | 510 | 498 | 498 | 62,609,000 | 498 |
| 2008-08-01 | 480 | 493 | 478 | 489 | 58,742,000 | 489 |
| 2008-07-31 | 493 | 496 | 473 | 480 | 36,653,000 | 480 |
| 2008-07-30 | 498 | 499 | 489 | 493 | 19,089,000 | 493 |
| 2008-07-29 | 494 | 494 | 486 | 490 | 22,166,000 | 490 |
| 2008-07-28 | 511 | 515 | 502 | 506 | 20,670,000 | 506 |
| 2008-07-25 | 511 | 511 | 502 | 505 | 22,718,000 | 505 |
| 2008-07-24 | 512 | 519 | 510 | 519 | 20,589,000 | 519 |
| 2008-07-23 | 504 | 511 | 503 | 508 | 31,918,000 | 508 |
| 2008-07-22 | 490 | 502 | 485 | 499 | 22,334,000 | 499 |
| 2008-07-18 | 490 | 496 | 484 | 485 | 28,213,000 | 485 |
| 2008-07-17 | 473 | 483 | 473 | 483 | 25,804,000 | 483 |
| 2008-07-16 | 459 | 468 | 456 | 463 | 28,797,000 | 463 |
| 2008-07-15 | 476 | 479 | 458 | 461 | 28,947,000 | 461 |
| 2008-07-14 | 476 | 493 | 472 | 479 | 33,155,000 | 479 |
| 2008-07-11 | 481 | 484 | 471 | 477 | 27,073,000 | 477 |
| 2008-07-10 | 478 | 484 | 472 | 476 | 31,607,000 | 476 |
| 2008-07-09 | 496 | 502 | 481 | 486 | 30,802,000 | 486 |
| 2008-07-08 | 504 | 505 | 478 | 482 | 37,483,000 | 482 |
| 2008-07-07 | 485 | 502 | 483 | 501 | 40,200,000 | 501 |
| 2008-07-04 | 491 | 493 | 478 | 485 | 32,802,000 | 485 |
| 2008-07-03 | 485 | 493 | 477 | 490 | 42,119,000 | 490 |
| 2008-07-02 | 507 | 508 | 490 | 495 | 27,678,000 | 495 |
| 2008-07-01 | 507 | 514 | 501 | 504 | 30,804,000 | 504 |
| 2008-06-30 | 517 | 519 | 503 | 506 | 28,330,000 | 506 |
| 2008-06-27 | 511 | 518 | 507 | 511 | 41,774,000 | 511 |
| 2008-06-26 | 545 | 545 | 524 | 531 | 47,538,000 | 531 |
| 2008-06-25 | 553 | 554 | 539 | 547 | 35,814,000 | 547 |
| 2008-06-24 | 553 | 572 | 550 | 559 | 29,861,000 | 559 |
| 2008-06-23 | 544 | 564 | 537 | 562 | 38,642,000 | 562 |
| 2008-06-20 | 570 | 573 | 547 | 554 | 37,868,000 | 554 |
| 2008-06-19 | 582 | 586 | 567 | 568 | 37,050,000 | 568 |
| 2008-06-18 | 578 | 588 | 574 | 587 | 35,595,000 | 587 |
| 2008-06-17 | 588 | 590 | 579 | 585 | 24,549,000 | 585 |
| 2008-06-16 | 578 | 588 | 570 | 588 | 29,000,000 | 588 |
| 2008-06-13 | 568 | 577 | 563 | 572 | 39,757,000 | 572 |
| 2008-06-12 | 573 | 578 | 561 | 565 | 38,259,000 | 565 |
| 2008-06-11 | 585 | 588 | 572 | 586 | 41,710,000 | 586 |
| 2008-06-10 | 598 | 599 | 576 | 578 | 59,442,000 | 578 |
| 2008-06-09 | 569 | 585 | 568 | 575 | 50,387,000 | 575 |
| 2008-06-06 | 603 | 607 | 580 | 582 | 60,546,000 | 582 |
| 2008-06-05 | 588 | 600 | 576 | 595 | 61,667,000 | 595 |
| 2008-06-04 | 580 | 594 | 576 | 593 | 108,561,000 | 593 |
| 2008-06-03 | 542 | 568 | 540 | 564 | 95,082,000 | 564 |
| 2008-06-02 | 539 | 547 | 531 | 546 | 49,939,000 | 546 |
| 2008-05-30 | 535 | 539 | 529 | 532 | 53,776,000 | 532 |
| 2008-05-29 | 526 | 528 | 517 | 527 | 43,314,000 | 527 |
| 2008-05-28 | 527 | 533 | 511 | 517 | 83,751,000 | 517 |
| 2008-05-27 | 509 | 519 | 507 | 515 | 39,290,000 | 515 |
| 2008-05-26 | 513 | 521 | 503 | 504 | 47,354,000 | 504 |
| 2008-05-23 | 524 | 527 | 511 | 516 | 98,756,000 | 516 |
| 2008-05-22 | 487 | 521 | 480 | 517 | 114,196,000 | 517 |
| 2008-05-21 | 486 | 505 | 484 | 497 | 114,873,000 | 497 |
| 2008-05-20 | 475 | 499 | 472 | 495 | 103,484,000 | 495 |
| 2008-05-19 | 465 | 471 | 463 | 470 | 32,878,000 | 470 |
| 2008-05-16 | 470 | 475 | 459 | 463 | 32,823,000 | 463 |
| 2008-05-15 | 464 | 473 | 461 | 465 | 34,843,000 | 465 |
| 2008-05-14 | 455 | 460 | 451 | 459 | 24,425,000 | 459 |
| 2008-05-13 | 458 | 460 | 453 | 458 | 19,404,000 | 458 |
| 2008-05-12 | 455 | 458 | 448 | 457 | 12,899,000 | 457 |
| 2008-05-09 | 470 | 472 | 458 | 460 | 20,363,000 | 460 |
| 2008-05-08 | 476 | 477 | 470 | 470 | 20,369,000 | 470 |
| 2008-05-07 | 479 | 486 | 477 | 480 | 24,843,000 | 480 |
| 2008-05-02 | 476 | 479 | 473 | 474 | 22,530,000 | 474 |
| 2008-05-01 | 477 | 477 | 465 | 466 | 26,478,000 | 466 |
| 2008-04-30 | 480 | 488 | 479 | 482 | 31,380,000 | 482 |
| 2008-04-28 | 475 | 487 | 471 | 478 | 51,949,000 | 478 |
| 2008-04-25 | 478 | 479 | 466 | 468 | 37,491,000 | 468 |
| 2008-04-24 | 481 | 484 | 473 | 473 | 30,667,000 | 473 |
| 2008-04-23 | 457 | 476 | 455 | 473 | 26,731,000 | 473 |
| 2008-04-22 | 468 | 471 | 458 | 459 | 19,156,000 | 459 |
| 2008-04-21 | 478 | 481 | 472 | 474 | 34,154,000 | 474 |
| 2008-04-18 | 457 | 463 | 453 | 463 | 21,725,000 | 463 |
| 2008-04-17 | 458 | 467 | 456 | 459 | 31,796,000 | 459 |
| 2008-04-16 | 444 | 453 | 439 | 448 | 32,919,000 | 448 |
| 2008-04-15 | 440 | 442 | 433 | 439 | 21,425,000 | 439 |
| 2008-04-14 | 431 | 441 | 430 | 437 | 20,198,000 | 437 |
| 2008-04-11 | 439 | 445 | 435 | 444 | 25,757,000 | 444 |
| 2008-04-10 | 439 | 442 | 428 | 437 | 30,734,000 | 437 |
| 2008-04-09 | 454 | 461 | 440 | 445 | 28,999,000 | 445 |
| 2008-04-08 | 470 | 470 | 452 | 454 | 29,403,000 | 454 |
| 2008-04-07 | 464 | 475 | 462 | 474 | 19,342,000 | 474 |
| 2008-04-04 | 474 | 476 | 462 | 465 | 27,444,000 | 465 |
| 2008-04-03 | 457 | 481 | 455 | 477 | 54,077,000 | 477 |
| 2008-04-02 | 446 | 457 | 445 | 454 | 41,237,000 | 454 |
| 2008-04-01 | 428 | 435 | 426 | 431 | 24,163,000 | 431 |
| 2008-03-31 | 432 | 444 | 423 | 426 | 42,271,000 | 426 |
| 2008-03-28 | 432 | 441 | 426 | 435 | 29,873,000 | 435 |
| 2008-03-27 | 429 | 437 | 423 | 434 | 35,165,000 | 434 |
| 2008-03-26 | 446 | 446 | 429 | 434 | 39,947,000 | 434 |
| 2008-03-25 | 458 | 459 | 446 | 448 | 28,097,000 | 448 |
| 2008-03-24 | 442 | 456 | 441 | 449 | 39,853,000 | 449 |
| 2008-03-21 | 426 | 440 | 424 | 437 | 45,508,000 | 437 |
| 2008-03-19 | 413 | 419 | 409 | 411 | 32,954,000 | 411 |
| 2008-03-18 | 401 | 403 | 390 | 397 | 40,523,000 | 397 |
| 2008-03-17 | 405 | 405 | 393 | 396 | 52,828,000 | 396 |
| 2008-03-14 | 421 | 426 | 407 | 410 | 34,957,000 | 410 |
| 2008-03-13 | 431 | 435 | 411 | 420 | 29,131,000 | 420 |
| 2008-03-12 | 453 | 454 | 433 | 436 | 26,582,000 | 436 |
| 2008-03-11 | 403 | 430 | 400 | 428 | 49,310,000 | 428 |
| 2008-03-10 | 435 | 437 | 416 | 417 | 35,856,000 | 417 |
| 2008-03-07 | 452 | 453 | 437 | 440 | 37,675,000 | 440 |
| 2008-03-06 | 471 | 472 | 461 | 465 | 35,748,000 | 465 |
| 2008-03-05 | 465 | 468 | 456 | 463 | 28,516,000 | 463 |
| 2008-03-04 | 462 | 471 | 451 | 464 | 45,904,000 | 464 |
| 2008-03-03 | 472 | 477 | 454 | 457 | 62,411,000 | 457 |
| 2008-02-29 | 506 | 508 | 497 | 499 | 27,621,000 | 499 |
| 2008-02-28 | 508 | 523 | 506 | 515 | 30,737,000 | 515 |
| 2008-02-27 | 525 | 528 | 514 | 517 | 23,440,000 | 517 |
| 2008-02-26 | 526 | 529 | 513 | 518 | 45,605,000 | 518 |
| 2008-02-25 | 493 | 527 | 491 | 519 | 105,731,000 | 519 |
| 2008-02-22 | 473 | 495 | 470 | 483 | 36,871,000 | 483 |
| 2008-02-21 | 481 | 486 | 476 | 479 | 30,829,000 | 479 |
| 2008-02-20 | 487 | 487 | 468 | 470 | 32,264,000 | 470 |
| 2008-02-19 | 493 | 493 | 470 | 488 | 50,349,000 | 488 |
| 2008-02-18 | 485 | 502 | 483 | 489 | 82,156,000 | 489 |
| 2008-02-15 | 435 | 483 | 435 | 475 | 98,382,000 | 475 |
| 2008-02-14 | 427 | 446 | 424 | 444 | 39,277,000 | 444 |
| 2008-02-13 | 418 | 422 | 412 | 412 | 21,397,000 | 412 |
| 2008-02-12 | 409 | 415 | 404 | 408 | 29,826,000 | 408 |
| 2008-02-08 | 440 | 444 | 413 | 416 | 46,389,000 | 416 |
| 2008-02-07 | 447 | 466 | 442 | 445 | 93,979,000 | 445 |
| 2008-02-06 | 423 | 450 | 409 | 445 | 92,589,000 | 445 |
| 2008-02-05 | 432 | 449 | 429 | 438 | 33,359,000 | 438 |
| 2008-02-04 | 427 | 443 | 423 | 436 | 26,808,000 | 436 |
| 2008-02-01 | 429 | 436 | 421 | 422 | 30,897,000 | 422 |
| 2008-01-31 | 421 | 438 | 420 | 435 | 30,108,000 | 435 |
| 2008-01-30 | 440 | 451 | 433 | 436 | 27,956,000 | 436 |
| 2008-01-29 | 442 | 444 | 428 | 435 | 20,715,000 | 435 |
| 2008-01-28 | 440 | 442 | 421 | 422 | 28,954,000 | 422 |
| 2008-01-25 | 422 | 447 | 422 | 446 | 45,481,000 | 446 |
| 2008-01-24 | 407 | 416 | 406 | 413 | 38,222,000 | 413 |
| 2008-01-23 | 409 | 409 | 390 | 400 | 32,978,000 | 400 |
| 2008-01-22 | 394 | 397 | 384 | 384 | 48,871,000 | 384 |
| 2008-01-21 | 417 | 418 | 406 | 407 | 32,853,000 | 407 |
| 2008-01-18 | 396 | 425 | 392 | 422 | 55,964,000 | 422 |
| 2008-01-17 | 398 | 414 | 398 | 410 | 50,487,000 | 410 |
| 2008-01-16 | 398 | 403 | 390 | 390 | 49,730,000 | 390 |
| 2008-01-15 | 433 | 436 | 412 | 413 | 32,964,000 | 413 |
| 2008-01-11 | 450 | 462 | 435 | 435 | 39,476,000 | 435 |
| 2008-01-10 | 456 | 458 | 444 | 446 | 22,634,000 | 446 |
| 2008-01-09 | 433 | 459 | 431 | 459 | 35,757,000 | 459 |
| 2008-01-08 | 441 | 445 | 433 | 443 | 34,661,000 | 443 |
| 2008-01-07 | 452 | 456 | 441 | 444 | 31,459,000 | 444 |
| 2008-01-04 | 466 | 468 | 450 | 458 | 22,876,000 | 458 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
