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
2008-12-303913963903958,471,000395
2008-12-293883933883927,693,000392
2008-12-2638939138539111,089,000391
2008-12-253873893833878,053,000387
2008-12-2439339338038514,831,000385
2008-12-2238739438338918,782,000389
2008-12-1938038837637729,713,000377
2008-12-1839139938038339,965,000383
2008-12-1740340738639541,334,000395
2008-12-1639640639339423,025,000394
2008-12-1540141040040518,949,000405
2008-12-1241241338539245,870,000392
2008-12-1140742540042538,890,000425
2008-12-1038940938540338,871,000403
2008-12-0939340238739237,623,000392
2008-12-0837039237038841,690,000388
2008-12-0536237336036534,808,000365
2008-12-0436136935435530,039,000355
2008-12-0336537135235532,362,000355
2008-12-0236237235335932,770,000359
2008-12-0138438637537725,117,000377
2008-11-2837038736838731,117,000387
2008-11-2736537236136734,323,000367
2008-11-2635036834935632,848,000356
2008-11-2536536934736029,472,000360
2008-11-2132035331735034,846,000350
2008-11-2033534232833037,574,000330
2008-11-1936036333634837,000,000348
2008-11-1836137135935925,058,000359
2008-11-1735837935436428,825,000364
2008-11-1437738136036327,085,000363
2008-11-1336137335135944,155,000359
2008-11-1236538836338135,886,000381
2008-11-1138639037237442,189,000374
2008-11-1038239438039136,716,000391
2008-11-0735037734036846,113,000368
2008-11-0636637336137039,550,000370
2008-11-0536038935638864,901,000388
2008-11-0434034833533936,959,000339
2008-10-3135536031031062,481,000310
2008-10-3033536633035854,969,000358
2008-10-2933033831132343,127,000323
2008-10-2829031027630452,953,000304
2008-10-2730932027629358,978,000293
2008-10-2432833330731461,240,000314
2008-10-2333035531834889,629,000348
2008-10-2236336333233543,558,000335
2008-10-2137637836137036,479,000370
2008-10-2037137235936731,254,000367
2008-10-1737037335337223,294,000372
2008-10-1635536534635034,204,000350
2008-10-1539439737039035,875,000390
2008-10-1440141839040947,938,000409
2008-10-1031335531034136,871,000341
2008-10-0934536734334840,998,000348
2008-10-0836336833233945,925,000339
2008-10-0736239236237851,336,000378
2008-10-0640040237539040,913,000390
2008-10-0342542740741535,827,000415
2008-10-0245645842843427,053,000434
2008-10-0146146344945122,667,000451
2008-09-3043646043544630,117,000446
2008-09-2947247945946117,906,000461
2008-09-2647548146046819,928,000468
2008-09-2547248546947822,965,000478
2008-09-2448348746547435,857,000474
2008-09-2250551248248334,052,000483
2008-09-1947149146949136,989,000491
2008-09-1845345443744922,660,000449
2008-09-1746747146046732,509,000467
2008-09-1645045844445830,574,000458
2008-09-1247148046447733,664,000477
2008-09-1148448746446441,088,000464
2008-09-1049549848749135,695,000491
2008-09-0951752150351024,790,000510
2008-09-0852752952152229,439,000522
2008-09-0551651950651539,393,000515
2008-09-0454454752953249,472,000532
2008-09-0352954252653839,185,000538
2008-09-0252754552252633,666,000526
2008-09-0152253851953024,045,000530
2008-08-2951952651852627,344,000526
2008-08-2851451650350918,487,000509
2008-08-2752252350851221,592,000512
2008-08-2652052751752715,496,000527
2008-08-2552753352652913,228,000529
2008-08-2252252351051820,284,000518
2008-08-2153854052352427,421,000524
2008-08-2052653452052933,218,000529
2008-08-1955155253353625,024,000536
2008-08-1854056354055533,545,000555
2008-08-1553554553454520,922,000545
2008-08-1453254652954229,058,000542
2008-08-1354055052953131,845,000531
2008-08-1255556154654936,586,000549
2008-08-1155455954655123,584,000551
2008-08-0851655051554849,619,000548
2008-08-0753253952453644,515,000536
2008-08-0651053150952939,406,000529
2008-08-0549950148449634,232,000496
2008-08-0450251049849862,609,000498
2008-08-0148049347848958,742,000489
2008-07-3149349647348036,653,000480
2008-07-3049849948949319,089,000493
2008-07-2949449448649022,166,000490
2008-07-2851151550250620,670,000506
2008-07-2551151150250522,718,000505
2008-07-2451251951051920,589,000519
2008-07-2350451150350831,918,000508
2008-07-2249050248549922,334,000499
2008-07-1849049648448528,213,000485
2008-07-1747348347348325,804,000483
2008-07-1645946845646328,797,000463
2008-07-1547647945846128,947,000461
2008-07-1447649347247933,155,000479
2008-07-1148148447147727,073,000477
2008-07-1047848447247631,607,000476
2008-07-0949650248148630,802,000486
2008-07-0850450547848237,483,000482
2008-07-0748550248350140,200,000501
2008-07-0449149347848532,802,000485
2008-07-0348549347749042,119,000490
2008-07-0250750849049527,678,000495
2008-07-0150751450150430,804,000504
2008-06-3051751950350628,330,000506
2008-06-2751151850751141,774,000511
2008-06-2654554552453147,538,000531
2008-06-2555355453954735,814,000547
2008-06-2455357255055929,861,000559
2008-06-2354456453756238,642,000562
2008-06-2057057354755437,868,000554
2008-06-1958258656756837,050,000568
2008-06-1857858857458735,595,000587
2008-06-1758859057958524,549,000585
2008-06-1657858857058829,000,000588
2008-06-1356857756357239,757,000572
2008-06-1257357856156538,259,000565
2008-06-1158558857258641,710,000586
2008-06-1059859957657859,442,000578
2008-06-0956958556857550,387,000575
2008-06-0660360758058260,546,000582
2008-06-0558860057659561,667,000595
2008-06-04580594576593108,561,000593
2008-06-0354256854056495,082,000564
2008-06-0253954753154649,939,000546
2008-05-3053553952953253,776,000532
2008-05-2952652851752743,314,000527
2008-05-2852753351151783,751,000517
2008-05-2750951950751539,290,000515
2008-05-2651352150350447,354,000504
2008-05-2352452751151698,756,000516
2008-05-22487521480517114,196,000517
2008-05-21486505484497114,873,000497
2008-05-20475499472495103,484,000495
2008-05-1946547146347032,878,000470
2008-05-1647047545946332,823,000463
2008-05-1546447346146534,843,000465
2008-05-1445546045145924,425,000459
2008-05-1345846045345819,404,000458
2008-05-1245545844845712,899,000457
2008-05-0947047245846020,363,000460
2008-05-0847647747047020,369,000470
2008-05-0747948647748024,843,000480
2008-05-0247647947347422,530,000474
2008-05-0147747746546626,478,000466
2008-04-3048048847948231,380,000482
2008-04-2847548747147851,949,000478
2008-04-2547847946646837,491,000468
2008-04-2448148447347330,667,000473
2008-04-2345747645547326,731,000473
2008-04-2246847145845919,156,000459
2008-04-2147848147247434,154,000474
2008-04-1845746345346321,725,000463
2008-04-1745846745645931,796,000459
2008-04-1644445343944832,919,000448
2008-04-1544044243343921,425,000439
2008-04-1443144143043720,198,000437
2008-04-1143944543544425,757,000444
2008-04-1043944242843730,734,000437
2008-04-0945446144044528,999,000445
2008-04-0847047045245429,403,000454
2008-04-0746447546247419,342,000474
2008-04-0447447646246527,444,000465
2008-04-0345748145547754,077,000477
2008-04-0244645744545441,237,000454
2008-04-0142843542643124,163,000431
2008-03-3143244442342642,271,000426
2008-03-2843244142643529,873,000435
2008-03-2742943742343435,165,000434
2008-03-2644644642943439,947,000434
2008-03-2545845944644828,097,000448
2008-03-2444245644144939,853,000449
2008-03-2142644042443745,508,000437
2008-03-1941341940941132,954,000411
2008-03-1840140339039740,523,000397
2008-03-1740540539339652,828,000396
2008-03-1442142640741034,957,000410
2008-03-1343143541142029,131,000420
2008-03-1245345443343626,582,000436
2008-03-1140343040042849,310,000428
2008-03-1043543741641735,856,000417
2008-03-0745245343744037,675,000440
2008-03-0647147246146535,748,000465
2008-03-0546546845646328,516,000463
2008-03-0446247145146445,904,000464
2008-03-0347247745445762,411,000457
2008-02-2950650849749927,621,000499
2008-02-2850852350651530,737,000515
2008-02-2752552851451723,440,000517
2008-02-2652652951351845,605,000518
2008-02-25493527491519105,731,000519
2008-02-2247349547048336,871,000483
2008-02-2148148647647930,829,000479
2008-02-2048748746847032,264,000470
2008-02-1949349347048850,349,000488
2008-02-1848550248348982,156,000489
2008-02-1543548343547598,382,000475
2008-02-1442744642444439,277,000444
2008-02-1341842241241221,397,000412
2008-02-1240941540440829,826,000408
2008-02-0844044441341646,389,000416
2008-02-0744746644244593,979,000445
2008-02-0642345040944592,589,000445
2008-02-0543244942943833,359,000438
2008-02-0442744342343626,808,000436
2008-02-0142943642142230,897,000422
2008-01-3142143842043530,108,000435
2008-01-3044045143343627,956,000436
2008-01-2944244442843520,715,000435
2008-01-2844044242142228,954,000422
2008-01-2542244742244645,481,000446
2008-01-2440741640641338,222,000413
2008-01-2340940939040032,978,000400
2008-01-2239439738438448,871,000384
2008-01-2141741840640732,853,000407
2008-01-1839642539242255,964,000422
2008-01-1739841439841050,487,000410
2008-01-1639840339039049,730,000390
2008-01-1543343641241332,964,000413
2008-01-1145046243543539,476,000435
2008-01-1045645844444622,634,000446
2008-01-0943345943145935,757,000459
2008-01-0844144543344334,661,000443
2008-01-0745245644144431,459,000444
2008-01-0446646845045822,876,000458

分割・併合履歴 : [2024-03-28]1株→10株 [2017-09-27]1株→0.1株