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
2009-12-303323333263269,389,000326
2009-12-2933233333033212,710,000332
2009-12-2833133632932915,890,000329
2009-12-2533233532933113,878,000331
2009-12-2432533332433322,173,000333
2009-12-2231932331832111,322,000321
2009-12-213243243173177,389,000317
2009-12-183203223163219,503,000321
2009-12-1732832932232214,468,000322
2009-12-1632733032632716,873,000327
2009-12-1531932631932419,282,000324
2009-12-1431832331632225,980,000322
2009-12-1130532130532139,663,000321
2009-12-1030530930430415,128,000304
2009-12-0931131130730813,485,000308
2009-12-0831932031431615,682,000316
2009-12-0731932631732325,272,000323
2009-12-0431531631031218,394,000312
2009-12-0331231330831231,822,000312
2009-12-0229230028929831,272,000298
2009-12-0128129127828825,337,000288
2009-11-3027928727828222,998,000282
2009-11-2728528527227434,955,000274
2009-11-2628829228629013,299,000290
2009-11-2528829228729011,556,000290
2009-11-2429629728828915,713,000289
2009-11-2028929628829420,970,000294
2009-11-1929229328629218,562,000292
2009-11-1830130229129521,187,000295
2009-11-173033053003019,871,000301
2009-11-1630630630230211,933,000302
2009-11-1330631130330713,824,000307
2009-11-1231331430630812,963,000308
2009-11-1131531731231312,872,000313
2009-11-103183213153168,430,000316
2009-11-0931831931431510,282,000315
2009-11-0631832231631617,603,000316
2009-11-0531731831431613,413,000316
2009-11-0431832031631812,101,000318
2009-11-0232032331731813,217,000318
2009-10-3033133532632623,859,000326
2009-10-2932532932432727,788,000327
2009-10-2833433632733013,798,000330
2009-10-2733834433433720,237,000337
2009-10-2633034432934137,008,000341
2009-10-2333033332432517,785,000325
2009-10-2232833132632813,802,000328
2009-10-2133233232832912,063,000329
2009-10-2033533633133210,507,000332
2009-10-1933033332733312,254,000333
2009-10-1633933933133313,668,000333
2009-10-1533934333733814,681,000338
2009-10-1433933933233415,181,000334
2009-10-1334034633934013,951,000340
2009-10-0933534333333723,527,000337
2009-10-0833233732733310,566,000333
2009-10-0732733832633220,257,000332
2009-10-0632632832032317,685,000323
2009-10-0534434632132441,168,000324
2009-10-0231833831233744,712,000337
2009-10-0133633732532618,488,000326
2009-09-3034134233634010,648,000340
2009-09-2934034233733912,164,000339
2009-09-2834234233133815,611,000338
2009-09-2535335434834813,863,000348
2009-09-2436336635435816,271,000358
2009-09-1835235834835814,379,000358
2009-09-1735736035435611,712,000356
2009-09-1635735835335312,167,000353
2009-09-1535836335435410,982,000354
2009-09-1436736735735914,613,000359
2009-09-1137137536736818,594,000368
2009-09-1036637436537111,825,000371
2009-09-093693703663677,307,000367
2009-09-083733733673708,052,000370
2009-09-0736837336737110,239,000371
2009-09-0436836936136419,418,000364
2009-09-0337137336737018,742,000370
2009-09-0237637737037529,818,000375
2009-09-0138438837838713,646,000387
2009-08-3139639738338521,192,000385
2009-08-2839539638839424,934,000394
2009-08-2738639938539275,758,000392
2009-08-2637339237238955,154,000389
2009-08-253713743703717,890,000371
2009-08-243723763713758,363,000375
2009-08-2137537636436718,107,000367
2009-08-2036937736637413,037,000374
2009-08-1937437636736813,228,000368
2009-08-1837137437037213,118,000372
2009-08-1738238637337523,068,000375
2009-08-1437738537538118,890,000381
2009-08-1337237937237720,344,000377
2009-08-1237037236837010,110,000370
2009-08-113733753703728,661,000372
2009-08-1037637837237214,315,000372
2009-08-0737137136437013,608,000370
2009-08-0636937236737111,848,000371
2009-08-0537237336636813,588,000368
2009-08-0437838036937118,352,000371
2009-08-0337037736937520,390,000375
2009-07-3138039337337938,702,000379
2009-07-3037737736737610,918,000376
2009-07-2937137836937412,550,000374
2009-07-2837938037237512,518,000375
2009-07-273793833783788,827,000378
2009-07-2438338337537513,600,000375
2009-07-2337037937037413,675,000374
2009-07-2237237737137223,070,000372
2009-07-2136937136536813,870,000368
2009-07-1735936335335911,149,000359
2009-07-1636336735535617,710,000356
2009-07-1535535935335321,028,000353
2009-07-1434835434735016,181,000350
2009-07-1334835233834320,771,000343
2009-07-1035736035035121,781,000351
2009-07-0935536435335719,525,000357
2009-07-0837037035936122,143,000361
2009-07-0738238437037716,556,000377
2009-07-0638738837838110,171,000381
2009-07-0338138938038917,489,000389
2009-07-0239839938739119,101,000391
2009-07-0139940539539812,796,000398
2009-06-3040540739940014,416,000400
2009-06-2940441239840137,128,000401
2009-06-2640040139439714,035,000397
2009-06-2538940138839719,255,000397
2009-06-2439239538638714,508,000387
2009-06-2338639338539323,476,000393
2009-06-2240340439639615,536,000396
2009-06-1940541139639833,087,000398
2009-06-1840540539039825,683,000398
2009-06-1739841439640537,162,000405
2009-06-1640941139840134,081,000401
2009-06-1541642041341641,644,000416
2009-06-1241642340740984,664,000409
2009-06-1138039337939137,699,000391
2009-06-1037638137537818,029,000378
2009-06-0938138437237334,954,000373
2009-06-0836437836337648,771,000376
2009-06-0536436635635715,182,000357
2009-06-0435936235635924,614,000359
2009-06-0336137035536344,321,000363
2009-06-0236036835636047,655,000360
2009-06-0134635834535544,482,000355
2009-05-2934334433534123,924,000341
2009-05-2833934533734119,163,000341
2009-05-2733334533234040,459,000340
2009-05-263273283233269,986,000326
2009-05-2532433032432614,513,000326
2009-05-2232432632332512,527,000325
2009-05-213333333273308,998,000330
2009-05-203323333293336,743,000333
2009-05-1933233532932914,180,000329
2009-05-1833133232132421,365,000324
2009-05-1533934133733812,691,000338
2009-05-1433433833333516,715,000335
2009-05-1334434533634111,703,000341
2009-05-1234734934034316,704,000343
2009-05-1135035634735024,637,000350
2009-05-0833734933634624,361,000346
2009-05-0733333833133831,943,000338
2009-05-0132432632032310,177,000323
2009-04-3032432732032118,935,000321
2009-04-2833033231531822,955,000318
2009-04-2733734032533019,646,000330
2009-04-2432733732533332,415,000333
2009-04-2332533032132618,047,000326
2009-04-2232533231832020,807,000320
2009-04-2131832431532319,871,000323
2009-04-2032733232532922,206,000329
2009-04-1732232731932530,718,000325
2009-04-1631833131231540,026,000315
2009-04-1532832931832323,524,000323
2009-04-1434534633433617,907,000336
2009-04-1333634733534514,468,000345
2009-04-1035135333834118,186,000341
2009-04-0933034432934223,896,000342
2009-04-0832932932132519,780,000325
2009-04-0733733833133414,394,000334
2009-04-0634134433433620,569,000336
2009-04-0333533932733435,500,000334
2009-04-0231132931132832,633,000328
2009-04-0130231030130616,437,000306
2009-03-3130031129829824,973,000298
2009-03-3031331730230330,130,000303
2009-03-2732032030931227,005,000312
2009-03-2631532131431918,344,000319
2009-03-2531731931031421,730,000314
2009-03-2432532631832022,505,000320
2009-03-2330531830531731,155,000317
2009-03-1930530730030416,491,000304
2009-03-1830730929930226,421,000302
2009-03-1729330329230034,426,000300
2009-03-1627929127828825,505,000288
2009-03-1327527927227228,955,000272
2009-03-1227928126827018,105,000270
2009-03-1128328728028021,016,000280
2009-03-1027127527027315,743,000273
2009-03-0927327527127124,355,000271
2009-03-0627928027027035,443,000270
2009-03-0527629027528947,521,000289
2009-03-0427427626727225,849,000272
2009-03-0327027726827620,409,000276
2009-03-0227427727127518,599,000275
2009-02-2727528027327828,121,000278
2009-02-2628128427127230,852,000272
2009-02-2528228627528237,949,000282
2009-02-2427027826827727,498,000277
2009-02-2327127926827638,660,000276
2009-02-2027727726727142,469,000271
2009-02-1929129227728052,302,000280
2009-02-1828629628129140,806,000291
2009-02-1730030128628833,740,000288
2009-02-1630230630030322,270,000303
2009-02-1331131330330318,886,000303
2009-02-1230731130330922,866,000309
2009-02-1031832030831220,184,000312
2009-02-0932532631531618,625,000316
2009-02-0633433631631930,733,000319
2009-02-0531933731632654,594,000326
2009-02-0432532831532134,801,000321
2009-02-0332833332032327,133,000323
2009-02-0233633732532721,867,000327
2009-01-3035035234034517,296,000345
2009-01-2936036535035527,235,000355
2009-01-2834735834235328,483,000353
2009-01-2733835033534725,484,000347
2009-01-2634234433133341,752,000333
2009-01-2333834033433926,020,000339
2009-01-2235135233734328,965,000343
2009-01-2134935134434825,068,000348
2009-01-2035735935035621,553,000356
2009-01-1936837136036129,020,000361
2009-01-1636436735436246,155,000362
2009-01-1536236535735935,688,000359
2009-01-1437938337537520,356,000375
2009-01-1339539737237549,393,000375
2009-01-0940541039740021,957,000400
2009-01-0840441140140324,339,000403
2009-01-0742543041441436,260,000414
2009-01-0641042540642048,483,000420
2009-01-0540941240640617,176,000406

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