7011 三菱重工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 332 | 333 | 326 | 326 | 9,389,000 | 326 |
| 2009-12-29 | 332 | 333 | 330 | 332 | 12,710,000 | 332 |
| 2009-12-28 | 331 | 336 | 329 | 329 | 15,890,000 | 329 |
| 2009-12-25 | 332 | 335 | 329 | 331 | 13,878,000 | 331 |
| 2009-12-24 | 325 | 333 | 324 | 333 | 22,173,000 | 333 |
| 2009-12-22 | 319 | 323 | 318 | 321 | 11,322,000 | 321 |
| 2009-12-21 | 324 | 324 | 317 | 317 | 7,389,000 | 317 |
| 2009-12-18 | 320 | 322 | 316 | 321 | 9,503,000 | 321 |
| 2009-12-17 | 328 | 329 | 322 | 322 | 14,468,000 | 322 |
| 2009-12-16 | 327 | 330 | 326 | 327 | 16,873,000 | 327 |
| 2009-12-15 | 319 | 326 | 319 | 324 | 19,282,000 | 324 |
| 2009-12-14 | 318 | 323 | 316 | 322 | 25,980,000 | 322 |
| 2009-12-11 | 305 | 321 | 305 | 321 | 39,663,000 | 321 |
| 2009-12-10 | 305 | 309 | 304 | 304 | 15,128,000 | 304 |
| 2009-12-09 | 311 | 311 | 307 | 308 | 13,485,000 | 308 |
| 2009-12-08 | 319 | 320 | 314 | 316 | 15,682,000 | 316 |
| 2009-12-07 | 319 | 326 | 317 | 323 | 25,272,000 | 323 |
| 2009-12-04 | 315 | 316 | 310 | 312 | 18,394,000 | 312 |
| 2009-12-03 | 312 | 313 | 308 | 312 | 31,822,000 | 312 |
| 2009-12-02 | 292 | 300 | 289 | 298 | 31,272,000 | 298 |
| 2009-12-01 | 281 | 291 | 278 | 288 | 25,337,000 | 288 |
| 2009-11-30 | 279 | 287 | 278 | 282 | 22,998,000 | 282 |
| 2009-11-27 | 285 | 285 | 272 | 274 | 34,955,000 | 274 |
| 2009-11-26 | 288 | 292 | 286 | 290 | 13,299,000 | 290 |
| 2009-11-25 | 288 | 292 | 287 | 290 | 11,556,000 | 290 |
| 2009-11-24 | 296 | 297 | 288 | 289 | 15,713,000 | 289 |
| 2009-11-20 | 289 | 296 | 288 | 294 | 20,970,000 | 294 |
| 2009-11-19 | 292 | 293 | 286 | 292 | 18,562,000 | 292 |
| 2009-11-18 | 301 | 302 | 291 | 295 | 21,187,000 | 295 |
| 2009-11-17 | 303 | 305 | 300 | 301 | 9,871,000 | 301 |
| 2009-11-16 | 306 | 306 | 302 | 302 | 11,933,000 | 302 |
| 2009-11-13 | 306 | 311 | 303 | 307 | 13,824,000 | 307 |
| 2009-11-12 | 313 | 314 | 306 | 308 | 12,963,000 | 308 |
| 2009-11-11 | 315 | 317 | 312 | 313 | 12,872,000 | 313 |
| 2009-11-10 | 318 | 321 | 315 | 316 | 8,430,000 | 316 |
| 2009-11-09 | 318 | 319 | 314 | 315 | 10,282,000 | 315 |
| 2009-11-06 | 318 | 322 | 316 | 316 | 17,603,000 | 316 |
| 2009-11-05 | 317 | 318 | 314 | 316 | 13,413,000 | 316 |
| 2009-11-04 | 318 | 320 | 316 | 318 | 12,101,000 | 318 |
| 2009-11-02 | 320 | 323 | 317 | 318 | 13,217,000 | 318 |
| 2009-10-30 | 331 | 335 | 326 | 326 | 23,859,000 | 326 |
| 2009-10-29 | 325 | 329 | 324 | 327 | 27,788,000 | 327 |
| 2009-10-28 | 334 | 336 | 327 | 330 | 13,798,000 | 330 |
| 2009-10-27 | 338 | 344 | 334 | 337 | 20,237,000 | 337 |
| 2009-10-26 | 330 | 344 | 329 | 341 | 37,008,000 | 341 |
| 2009-10-23 | 330 | 333 | 324 | 325 | 17,785,000 | 325 |
| 2009-10-22 | 328 | 331 | 326 | 328 | 13,802,000 | 328 |
| 2009-10-21 | 332 | 332 | 328 | 329 | 12,063,000 | 329 |
| 2009-10-20 | 335 | 336 | 331 | 332 | 10,507,000 | 332 |
| 2009-10-19 | 330 | 333 | 327 | 333 | 12,254,000 | 333 |
| 2009-10-16 | 339 | 339 | 331 | 333 | 13,668,000 | 333 |
| 2009-10-15 | 339 | 343 | 337 | 338 | 14,681,000 | 338 |
| 2009-10-14 | 339 | 339 | 332 | 334 | 15,181,000 | 334 |
| 2009-10-13 | 340 | 346 | 339 | 340 | 13,951,000 | 340 |
| 2009-10-09 | 335 | 343 | 333 | 337 | 23,527,000 | 337 |
| 2009-10-08 | 332 | 337 | 327 | 333 | 10,566,000 | 333 |
| 2009-10-07 | 327 | 338 | 326 | 332 | 20,257,000 | 332 |
| 2009-10-06 | 326 | 328 | 320 | 323 | 17,685,000 | 323 |
| 2009-10-05 | 344 | 346 | 321 | 324 | 41,168,000 | 324 |
| 2009-10-02 | 318 | 338 | 312 | 337 | 44,712,000 | 337 |
| 2009-10-01 | 336 | 337 | 325 | 326 | 18,488,000 | 326 |
| 2009-09-30 | 341 | 342 | 336 | 340 | 10,648,000 | 340 |
| 2009-09-29 | 340 | 342 | 337 | 339 | 12,164,000 | 339 |
| 2009-09-28 | 342 | 342 | 331 | 338 | 15,611,000 | 338 |
| 2009-09-25 | 353 | 354 | 348 | 348 | 13,863,000 | 348 |
| 2009-09-24 | 363 | 366 | 354 | 358 | 16,271,000 | 358 |
| 2009-09-18 | 352 | 358 | 348 | 358 | 14,379,000 | 358 |
| 2009-09-17 | 357 | 360 | 354 | 356 | 11,712,000 | 356 |
| 2009-09-16 | 357 | 358 | 353 | 353 | 12,167,000 | 353 |
| 2009-09-15 | 358 | 363 | 354 | 354 | 10,982,000 | 354 |
| 2009-09-14 | 367 | 367 | 357 | 359 | 14,613,000 | 359 |
| 2009-09-11 | 371 | 375 | 367 | 368 | 18,594,000 | 368 |
| 2009-09-10 | 366 | 374 | 365 | 371 | 11,825,000 | 371 |
| 2009-09-09 | 369 | 370 | 366 | 367 | 7,307,000 | 367 |
| 2009-09-08 | 373 | 373 | 367 | 370 | 8,052,000 | 370 |
| 2009-09-07 | 368 | 373 | 367 | 371 | 10,239,000 | 371 |
| 2009-09-04 | 368 | 369 | 361 | 364 | 19,418,000 | 364 |
| 2009-09-03 | 371 | 373 | 367 | 370 | 18,742,000 | 370 |
| 2009-09-02 | 376 | 377 | 370 | 375 | 29,818,000 | 375 |
| 2009-09-01 | 384 | 388 | 378 | 387 | 13,646,000 | 387 |
| 2009-08-31 | 396 | 397 | 383 | 385 | 21,192,000 | 385 |
| 2009-08-28 | 395 | 396 | 388 | 394 | 24,934,000 | 394 |
| 2009-08-27 | 386 | 399 | 385 | 392 | 75,758,000 | 392 |
| 2009-08-26 | 373 | 392 | 372 | 389 | 55,154,000 | 389 |
| 2009-08-25 | 371 | 374 | 370 | 371 | 7,890,000 | 371 |
| 2009-08-24 | 372 | 376 | 371 | 375 | 8,363,000 | 375 |
| 2009-08-21 | 375 | 376 | 364 | 367 | 18,107,000 | 367 |
| 2009-08-20 | 369 | 377 | 366 | 374 | 13,037,000 | 374 |
| 2009-08-19 | 374 | 376 | 367 | 368 | 13,228,000 | 368 |
| 2009-08-18 | 371 | 374 | 370 | 372 | 13,118,000 | 372 |
| 2009-08-17 | 382 | 386 | 373 | 375 | 23,068,000 | 375 |
| 2009-08-14 | 377 | 385 | 375 | 381 | 18,890,000 | 381 |
| 2009-08-13 | 372 | 379 | 372 | 377 | 20,344,000 | 377 |
| 2009-08-12 | 370 | 372 | 368 | 370 | 10,110,000 | 370 |
| 2009-08-11 | 373 | 375 | 370 | 372 | 8,661,000 | 372 |
| 2009-08-10 | 376 | 378 | 372 | 372 | 14,315,000 | 372 |
| 2009-08-07 | 371 | 371 | 364 | 370 | 13,608,000 | 370 |
| 2009-08-06 | 369 | 372 | 367 | 371 | 11,848,000 | 371 |
| 2009-08-05 | 372 | 373 | 366 | 368 | 13,588,000 | 368 |
| 2009-08-04 | 378 | 380 | 369 | 371 | 18,352,000 | 371 |
| 2009-08-03 | 370 | 377 | 369 | 375 | 20,390,000 | 375 |
| 2009-07-31 | 380 | 393 | 373 | 379 | 38,702,000 | 379 |
| 2009-07-30 | 377 | 377 | 367 | 376 | 10,918,000 | 376 |
| 2009-07-29 | 371 | 378 | 369 | 374 | 12,550,000 | 374 |
| 2009-07-28 | 379 | 380 | 372 | 375 | 12,518,000 | 375 |
| 2009-07-27 | 379 | 383 | 378 | 378 | 8,827,000 | 378 |
| 2009-07-24 | 383 | 383 | 375 | 375 | 13,600,000 | 375 |
| 2009-07-23 | 370 | 379 | 370 | 374 | 13,675,000 | 374 |
| 2009-07-22 | 372 | 377 | 371 | 372 | 23,070,000 | 372 |
| 2009-07-21 | 369 | 371 | 365 | 368 | 13,870,000 | 368 |
| 2009-07-17 | 359 | 363 | 353 | 359 | 11,149,000 | 359 |
| 2009-07-16 | 363 | 367 | 355 | 356 | 17,710,000 | 356 |
| 2009-07-15 | 355 | 359 | 353 | 353 | 21,028,000 | 353 |
| 2009-07-14 | 348 | 354 | 347 | 350 | 16,181,000 | 350 |
| 2009-07-13 | 348 | 352 | 338 | 343 | 20,771,000 | 343 |
| 2009-07-10 | 357 | 360 | 350 | 351 | 21,781,000 | 351 |
| 2009-07-09 | 355 | 364 | 353 | 357 | 19,525,000 | 357 |
| 2009-07-08 | 370 | 370 | 359 | 361 | 22,143,000 | 361 |
| 2009-07-07 | 382 | 384 | 370 | 377 | 16,556,000 | 377 |
| 2009-07-06 | 387 | 388 | 378 | 381 | 10,171,000 | 381 |
| 2009-07-03 | 381 | 389 | 380 | 389 | 17,489,000 | 389 |
| 2009-07-02 | 398 | 399 | 387 | 391 | 19,101,000 | 391 |
| 2009-07-01 | 399 | 405 | 395 | 398 | 12,796,000 | 398 |
| 2009-06-30 | 405 | 407 | 399 | 400 | 14,416,000 | 400 |
| 2009-06-29 | 404 | 412 | 398 | 401 | 37,128,000 | 401 |
| 2009-06-26 | 400 | 401 | 394 | 397 | 14,035,000 | 397 |
| 2009-06-25 | 389 | 401 | 388 | 397 | 19,255,000 | 397 |
| 2009-06-24 | 392 | 395 | 386 | 387 | 14,508,000 | 387 |
| 2009-06-23 | 386 | 393 | 385 | 393 | 23,476,000 | 393 |
| 2009-06-22 | 403 | 404 | 396 | 396 | 15,536,000 | 396 |
| 2009-06-19 | 405 | 411 | 396 | 398 | 33,087,000 | 398 |
| 2009-06-18 | 405 | 405 | 390 | 398 | 25,683,000 | 398 |
| 2009-06-17 | 398 | 414 | 396 | 405 | 37,162,000 | 405 |
| 2009-06-16 | 409 | 411 | 398 | 401 | 34,081,000 | 401 |
| 2009-06-15 | 416 | 420 | 413 | 416 | 41,644,000 | 416 |
| 2009-06-12 | 416 | 423 | 407 | 409 | 84,664,000 | 409 |
| 2009-06-11 | 380 | 393 | 379 | 391 | 37,699,000 | 391 |
| 2009-06-10 | 376 | 381 | 375 | 378 | 18,029,000 | 378 |
| 2009-06-09 | 381 | 384 | 372 | 373 | 34,954,000 | 373 |
| 2009-06-08 | 364 | 378 | 363 | 376 | 48,771,000 | 376 |
| 2009-06-05 | 364 | 366 | 356 | 357 | 15,182,000 | 357 |
| 2009-06-04 | 359 | 362 | 356 | 359 | 24,614,000 | 359 |
| 2009-06-03 | 361 | 370 | 355 | 363 | 44,321,000 | 363 |
| 2009-06-02 | 360 | 368 | 356 | 360 | 47,655,000 | 360 |
| 2009-06-01 | 346 | 358 | 345 | 355 | 44,482,000 | 355 |
| 2009-05-29 | 343 | 344 | 335 | 341 | 23,924,000 | 341 |
| 2009-05-28 | 339 | 345 | 337 | 341 | 19,163,000 | 341 |
| 2009-05-27 | 333 | 345 | 332 | 340 | 40,459,000 | 340 |
| 2009-05-26 | 327 | 328 | 323 | 326 | 9,986,000 | 326 |
| 2009-05-25 | 324 | 330 | 324 | 326 | 14,513,000 | 326 |
| 2009-05-22 | 324 | 326 | 323 | 325 | 12,527,000 | 325 |
| 2009-05-21 | 333 | 333 | 327 | 330 | 8,998,000 | 330 |
| 2009-05-20 | 332 | 333 | 329 | 333 | 6,743,000 | 333 |
| 2009-05-19 | 332 | 335 | 329 | 329 | 14,180,000 | 329 |
| 2009-05-18 | 331 | 332 | 321 | 324 | 21,365,000 | 324 |
| 2009-05-15 | 339 | 341 | 337 | 338 | 12,691,000 | 338 |
| 2009-05-14 | 334 | 338 | 333 | 335 | 16,715,000 | 335 |
| 2009-05-13 | 344 | 345 | 336 | 341 | 11,703,000 | 341 |
| 2009-05-12 | 347 | 349 | 340 | 343 | 16,704,000 | 343 |
| 2009-05-11 | 350 | 356 | 347 | 350 | 24,637,000 | 350 |
| 2009-05-08 | 337 | 349 | 336 | 346 | 24,361,000 | 346 |
| 2009-05-07 | 333 | 338 | 331 | 338 | 31,943,000 | 338 |
| 2009-05-01 | 324 | 326 | 320 | 323 | 10,177,000 | 323 |
| 2009-04-30 | 324 | 327 | 320 | 321 | 18,935,000 | 321 |
| 2009-04-28 | 330 | 332 | 315 | 318 | 22,955,000 | 318 |
| 2009-04-27 | 337 | 340 | 325 | 330 | 19,646,000 | 330 |
| 2009-04-24 | 327 | 337 | 325 | 333 | 32,415,000 | 333 |
| 2009-04-23 | 325 | 330 | 321 | 326 | 18,047,000 | 326 |
| 2009-04-22 | 325 | 332 | 318 | 320 | 20,807,000 | 320 |
| 2009-04-21 | 318 | 324 | 315 | 323 | 19,871,000 | 323 |
| 2009-04-20 | 327 | 332 | 325 | 329 | 22,206,000 | 329 |
| 2009-04-17 | 322 | 327 | 319 | 325 | 30,718,000 | 325 |
| 2009-04-16 | 318 | 331 | 312 | 315 | 40,026,000 | 315 |
| 2009-04-15 | 328 | 329 | 318 | 323 | 23,524,000 | 323 |
| 2009-04-14 | 345 | 346 | 334 | 336 | 17,907,000 | 336 |
| 2009-04-13 | 336 | 347 | 335 | 345 | 14,468,000 | 345 |
| 2009-04-10 | 351 | 353 | 338 | 341 | 18,186,000 | 341 |
| 2009-04-09 | 330 | 344 | 329 | 342 | 23,896,000 | 342 |
| 2009-04-08 | 329 | 329 | 321 | 325 | 19,780,000 | 325 |
| 2009-04-07 | 337 | 338 | 331 | 334 | 14,394,000 | 334 |
| 2009-04-06 | 341 | 344 | 334 | 336 | 20,569,000 | 336 |
| 2009-04-03 | 335 | 339 | 327 | 334 | 35,500,000 | 334 |
| 2009-04-02 | 311 | 329 | 311 | 328 | 32,633,000 | 328 |
| 2009-04-01 | 302 | 310 | 301 | 306 | 16,437,000 | 306 |
| 2009-03-31 | 300 | 311 | 298 | 298 | 24,973,000 | 298 |
| 2009-03-30 | 313 | 317 | 302 | 303 | 30,130,000 | 303 |
| 2009-03-27 | 320 | 320 | 309 | 312 | 27,005,000 | 312 |
| 2009-03-26 | 315 | 321 | 314 | 319 | 18,344,000 | 319 |
| 2009-03-25 | 317 | 319 | 310 | 314 | 21,730,000 | 314 |
| 2009-03-24 | 325 | 326 | 318 | 320 | 22,505,000 | 320 |
| 2009-03-23 | 305 | 318 | 305 | 317 | 31,155,000 | 317 |
| 2009-03-19 | 305 | 307 | 300 | 304 | 16,491,000 | 304 |
| 2009-03-18 | 307 | 309 | 299 | 302 | 26,421,000 | 302 |
| 2009-03-17 | 293 | 303 | 292 | 300 | 34,426,000 | 300 |
| 2009-03-16 | 279 | 291 | 278 | 288 | 25,505,000 | 288 |
| 2009-03-13 | 275 | 279 | 272 | 272 | 28,955,000 | 272 |
| 2009-03-12 | 279 | 281 | 268 | 270 | 18,105,000 | 270 |
| 2009-03-11 | 283 | 287 | 280 | 280 | 21,016,000 | 280 |
| 2009-03-10 | 271 | 275 | 270 | 273 | 15,743,000 | 273 |
| 2009-03-09 | 273 | 275 | 271 | 271 | 24,355,000 | 271 |
| 2009-03-06 | 279 | 280 | 270 | 270 | 35,443,000 | 270 |
| 2009-03-05 | 276 | 290 | 275 | 289 | 47,521,000 | 289 |
| 2009-03-04 | 274 | 276 | 267 | 272 | 25,849,000 | 272 |
| 2009-03-03 | 270 | 277 | 268 | 276 | 20,409,000 | 276 |
| 2009-03-02 | 274 | 277 | 271 | 275 | 18,599,000 | 275 |
| 2009-02-27 | 275 | 280 | 273 | 278 | 28,121,000 | 278 |
| 2009-02-26 | 281 | 284 | 271 | 272 | 30,852,000 | 272 |
| 2009-02-25 | 282 | 286 | 275 | 282 | 37,949,000 | 282 |
| 2009-02-24 | 270 | 278 | 268 | 277 | 27,498,000 | 277 |
| 2009-02-23 | 271 | 279 | 268 | 276 | 38,660,000 | 276 |
| 2009-02-20 | 277 | 277 | 267 | 271 | 42,469,000 | 271 |
| 2009-02-19 | 291 | 292 | 277 | 280 | 52,302,000 | 280 |
| 2009-02-18 | 286 | 296 | 281 | 291 | 40,806,000 | 291 |
| 2009-02-17 | 300 | 301 | 286 | 288 | 33,740,000 | 288 |
| 2009-02-16 | 302 | 306 | 300 | 303 | 22,270,000 | 303 |
| 2009-02-13 | 311 | 313 | 303 | 303 | 18,886,000 | 303 |
| 2009-02-12 | 307 | 311 | 303 | 309 | 22,866,000 | 309 |
| 2009-02-10 | 318 | 320 | 308 | 312 | 20,184,000 | 312 |
| 2009-02-09 | 325 | 326 | 315 | 316 | 18,625,000 | 316 |
| 2009-02-06 | 334 | 336 | 316 | 319 | 30,733,000 | 319 |
| 2009-02-05 | 319 | 337 | 316 | 326 | 54,594,000 | 326 |
| 2009-02-04 | 325 | 328 | 315 | 321 | 34,801,000 | 321 |
| 2009-02-03 | 328 | 333 | 320 | 323 | 27,133,000 | 323 |
| 2009-02-02 | 336 | 337 | 325 | 327 | 21,867,000 | 327 |
| 2009-01-30 | 350 | 352 | 340 | 345 | 17,296,000 | 345 |
| 2009-01-29 | 360 | 365 | 350 | 355 | 27,235,000 | 355 |
| 2009-01-28 | 347 | 358 | 342 | 353 | 28,483,000 | 353 |
| 2009-01-27 | 338 | 350 | 335 | 347 | 25,484,000 | 347 |
| 2009-01-26 | 342 | 344 | 331 | 333 | 41,752,000 | 333 |
| 2009-01-23 | 338 | 340 | 334 | 339 | 26,020,000 | 339 |
| 2009-01-22 | 351 | 352 | 337 | 343 | 28,965,000 | 343 |
| 2009-01-21 | 349 | 351 | 344 | 348 | 25,068,000 | 348 |
| 2009-01-20 | 357 | 359 | 350 | 356 | 21,553,000 | 356 |
| 2009-01-19 | 368 | 371 | 360 | 361 | 29,020,000 | 361 |
| 2009-01-16 | 364 | 367 | 354 | 362 | 46,155,000 | 362 |
| 2009-01-15 | 362 | 365 | 357 | 359 | 35,688,000 | 359 |
| 2009-01-14 | 379 | 383 | 375 | 375 | 20,356,000 | 375 |
| 2009-01-13 | 395 | 397 | 372 | 375 | 49,393,000 | 375 |
| 2009-01-09 | 405 | 410 | 397 | 400 | 21,957,000 | 400 |
| 2009-01-08 | 404 | 411 | 401 | 403 | 24,339,000 | 403 |
| 2009-01-07 | 425 | 430 | 414 | 414 | 36,260,000 | 414 |
| 2009-01-06 | 410 | 425 | 406 | 420 | 48,483,000 | 420 |
| 2009-01-05 | 409 | 412 | 406 | 406 | 17,176,000 | 406 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
