7011 三菱重工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	308	309	305	305	12,688,000	305
2010-12-29	306	309	305	309	7,708,000	309
2010-12-28	307	308	305	306	5,933,000	306
2010-12-27	306	308	305	307	12,786,000	307
2010-12-24	308	310	305	306	12,811,000	306
2010-12-22	309	312	308	308	20,271,000	308
2010-12-21	308	310	307	310	13,931,000	310
2010-12-20	311	311	307	307	11,117,000	307
2010-12-17	312	313	309	310	13,737,000	310
2010-12-16	313	314	310	313	18,919,000	313
2010-12-15	313	315	311	313	19,974,000	313
2010-12-14	303	313	302	312	34,902,000	312
2010-12-13	301	304	300	304	14,871,000	304
2010-12-10	303	303	300	301	22,058,000	301
2010-12-09	302	304	301	302	17,395,000	302
2010-12-08	300	302	299	301	11,549,000	301
2010-12-07	302	302	299	299	13,767,000	299
2010-12-06	305	306	301	302	19,676,000	302
2010-12-03	304	305	302	304	15,335,000	304
2010-12-02	304	305	301	303	22,146,000	303
2010-12-01	300	301	299	301	20,741,000	301
2010-11-30	303	305	301	301	17,633,000	301
2010-11-29	301	306	300	305	19,641,000	305
2010-11-26	303	305	301	301	13,777,000	301
2010-11-25	303	305	301	303	13,951,000	303
2010-11-24	302	303	299	301	27,484,000	301
2010-11-22	303	304	301	303	19,532,000	303
2010-11-19	301	302	298	299	21,978,000	299
2010-11-18	290	296	288	295	27,367,000	295
2010-11-17	292	293	288	290	18,258,000	290
2010-11-16	297	299	293	294	18,769,000	294
2010-11-15	294	297	293	296	13,139,000	296
2010-11-12	295	298	293	293	13,278,000	293
2010-11-11	294	297	293	297	19,901,000	297
2010-11-10	286	293	285	292	29,021,000	292
2010-11-09	292	294	288	289	18,802,000	289
2010-11-08	295	298	292	293	17,593,000	293
2010-11-05	289	297	288	294	25,828,000	294
2010-11-04	284	288	282	283	26,624,000	283
2010-11-02	280	281	277	279	25,314,000	279
2010-11-01	291	293	282	282	27,968,000	282
2010-10-29	289	294	285	293	25,626,000	293
2010-10-28	292	292	288	290	12,725,000	290
2010-10-27	294	295	292	292	10,538,000	292
2010-10-26	294	295	292	292	15,664,000	292
2010-10-25	298	299	294	295	8,695,000	295
2010-10-22	297	300	296	298	14,958,000	298
2010-10-21	302	302	295	296	22,917,000	296
2010-10-20	303	303	301	301	13,453,000	301
2010-10-19	308	309	304	306	16,740,000	306
2010-10-18	304	306	303	304	5,317,000	304
2010-10-15	307	307	303	303	13,379,000	303
2010-10-14	306	310	305	308	15,105,000	308
2010-10-13	307	309	303	303	13,850,000	303
2010-10-12	312	313	304	307	14,963,000	307
2010-10-08	316	317	310	311	14,195,000	311
2010-10-07	315	317	313	316	9,797,000	316
2010-10-06	311	315	309	315	18,378,000	315
2010-10-05	306	311	305	309	16,499,000	309
2010-10-04	310	314	306	306	16,170,000	306
2010-10-01	309	311	306	308	14,605,000	308
2010-09-30	318	320	305	308	22,022,000	308
2010-09-29	316	319	316	317	9,579,000	317
2010-09-28	316	318	314	315	7,409,000	315
2010-09-27	315	317	313	317	8,439,000	317
2010-09-24	312	318	310	313	14,840,000	313
2010-09-22	316	318	315	315	9,348,000	315
2010-09-21	323	323	317	317	8,813,000	317
2010-09-17	318	322	316	320	14,135,000	320
2010-09-16	323	323	314	315	16,405,000	315
2010-09-15	309	323	308	319	23,654,000	319
2010-09-14	311	313	310	310	7,334,000	310
2010-09-13	312	315	311	311	12,194,000	311
2010-09-10	308	313	307	309	20,637,000	309
2010-09-09	307	310	306	307	7,478,000	307
2010-09-08	308	309	304	306	12,334,000	306
2010-09-07	309	314	306	311	10,542,000	311
2010-09-06	307	311	307	311	12,855,000	311
2010-09-03	306	308	303	306	12,800,000	306
2010-09-02	308	309	303	307	12,009,000	307
2010-09-01	303	305	301	304	11,944,000	304
2010-08-31	307	308	302	303	12,425,000	303
2010-08-30	313	318	310	311	11,882,000	311
2010-08-27	303	311	302	309	12,199,000	309
2010-08-26	303	304	301	304	9,305,000	304
2010-08-25	302	304	300	301	14,063,000	301
2010-08-24	306	307	304	305	9,189,000	305
2010-08-23	314	314	308	309	10,589,000	309
2010-08-20	312	316	310	313	13,512,000	313
2010-08-19	314	317	313	316	10,131,000	316
2010-08-18	313	316	311	313	12,744,000	313
2010-08-17	310	314	310	313	7,984,000	313
2010-08-16	312	313	310	313	7,429,000	313
2010-08-13	313	315	310	314	10,002,000	314
2010-08-12	309	313	307	313	12,045,000	313
2010-08-11	320	322	315	316	12,781,000	316
2010-08-10	327	327	321	324	8,606,000	324
2010-08-09	321	326	321	326	10,769,000	326
2010-08-06	320	325	319	324	10,794,000	324
2010-08-05	319	322	318	320	12,206,000	320
2010-08-04	320	321	314	316	10,296,000	316
2010-08-03	321	323	320	322	7,064,000	322
2010-08-02	323	324	316	318	16,451,000	318
2010-07-30	323	327	315	324	18,813,000	324
2010-07-29	320	325	319	324	9,027,000	324
2010-07-28	319	322	316	321	11,015,000	321
2010-07-27	314	318	314	317	5,545,000	317
2010-07-26	318	319	315	315	5,051,000	315
2010-07-23	312	316	311	315	9,614,000	315
2010-07-22	305	311	304	308	18,081,000	308
2010-07-21	310	311	305	306	8,605,000	306
2010-07-20	305	308	304	305	11,046,000	305
2010-07-16	310	312	306	308	6,749,000	308
2010-07-15	316	317	311	312	10,917,000	312
2010-07-14	322	323	318	319	9,284,000	319
2010-07-13	320	322	316	316	7,730,000	316
2010-07-12	318	322	317	317	5,821,000	317
2010-07-09	316	321	315	319	12,253,000	319
2010-07-08	315	317	314	317	9,155,000	317
2010-07-07	309	312	306	308	11,203,000	308
2010-07-06	305	310	302	310	15,819,000	310
2010-07-05	307	310	306	307	7,012,000	307
2010-07-02	305	309	304	305	14,553,000	305
2010-07-01	306	308	302	304	10,580,000	304
2010-06-30	308	309	305	309	16,204,000	309
2010-06-29	317	318	311	312	11,275,000	312
2010-06-28	322	322	314	315	13,556,000	315
2010-06-25	319	320	314	317	18,164,000	317
2010-06-24	323	327	322	323	8,672,000	323
2010-06-23	328	329	322	324	15,681,000	324
2010-06-22	336	339	332	332	13,787,000	332
2010-06-21	327	340	327	339	16,865,000	339
2010-06-18	332	332	324	325	19,051,000	325
2010-06-17	334	337	331	333	6,805,000	333
2010-06-16	333	340	332	337	17,042,000	337
2010-06-15	325	328	325	327	7,397,000	327
2010-06-14	325	331	325	327	17,228,000	327
2010-06-11	327	327	321	322	21,532,000	322
2010-06-10	319	319	315	319	12,854,000	319
2010-06-09	322	322	316	319	17,831,000	319
2010-06-08	327	329	322	322	15,550,000	322
2010-06-07	331	332	325	327	22,975,000	327
2010-06-04	342	350	340	342	29,215,000	342
2010-06-03	336	345	336	339	22,950,000	339
2010-06-02	329	334	326	329	20,883,000	329
2010-06-01	336	338	331	332	13,821,000	332
2010-05-31	334	342	332	338	20,403,000	338
2010-05-28	334	336	330	334	18,092,000	334
2010-05-27	316	329	315	327	20,053,000	327
2010-05-26	318	321	312	318	24,754,000	318
2010-05-25	322	324	314	315	28,358,000	315
2010-05-24	325	329	322	327	20,958,000	327
2010-05-21	320	327	317	325	22,355,000	325
2010-05-20	333	335	326	328	19,163,000	328
2010-05-19	329	336	326	336	20,137,000	336
2010-05-18	335	337	329	331	17,352,000	331
2010-05-17	342	342	332	334	24,688,000	334
2010-05-14	344	349	341	346	16,697,000	346
2010-05-13	349	351	346	347	21,027,000	347
2010-05-12	354	355	342	346	24,179,000	346
2010-05-11	365	365	352	354	19,555,000	354
2010-05-10	362	364	356	358	33,314,000	358
2010-05-07	349	358	348	354	29,772,000	354
2010-05-06	364	366	361	364	20,542,000	364
2010-04-30	385	386	379	380	20,458,000	380
2010-04-28	387	396	376	377	48,927,000	377
2010-04-27	385	393	385	393	15,985,000	393
2010-04-26	378	386	378	386	16,051,000	386
2010-04-23	370	373	368	373	14,322,000	373
2010-04-22	375	375	368	373	13,397,000	373
2010-04-21	380	381	376	377	14,422,000	377
2010-04-20	377	380	374	374	11,938,000	374
2010-04-19	375	378	373	376	12,112,000	376
2010-04-16	390	391	381	383	14,888,000	383
2010-04-15	389	396	387	392	24,796,000	392
2010-04-14	384	387	381	384	11,461,000	384
2010-04-13	385	385	378	384	12,454,000	384
2010-04-12	387	390	385	385	8,274,000	385
2010-04-09	384	386	383	385	11,784,000	385
2010-04-08	387	389	385	386	9,306,000	386
2010-04-07	390	392	386	391	13,274,000	391
2010-04-06	394	395	385	391	21,934,000	391
2010-04-05	393	395	391	395	13,100,000	395
2010-04-02	396	397	392	392	11,959,000	392
2010-04-01	393	395	389	395	19,038,000	395
2010-03-31	390	392	386	387	13,303,000	387
2010-03-30	392	394	389	390	19,010,000	390
2010-03-29	384	388	382	388	15,091,000	388
2010-03-26	383	389	383	388	22,663,000	388
2010-03-25	377	382	376	380	24,680,000	380
2010-03-24	367	375	367	374	23,967,000	374
2010-03-23	360	368	359	366	26,891,000	366
2010-03-19	354	358	352	355	13,580,000	355
2010-03-18	357	359	350	351	13,459,000	351
2010-03-17	356	357	354	357	9,668,000	357
2010-03-16	353	358	353	354	10,435,000	354
2010-03-15	355	356	352	354	10,194,000	354
2010-03-12	355	355	352	355	17,506,000	355
2010-03-11	350	352	347	350	8,084,000	350
2010-03-10	347	349	346	348	5,342,000	348
2010-03-09	351	352	346	348	7,303,000	348
2010-03-08	346	352	344	350	20,942,000	350
2010-03-05	338	342	337	338	12,147,000	338
2010-03-04	336	339	332	335	13,674,000	335
2010-03-03	336	341	335	338	15,832,000	338
2010-03-02	338	340	335	338	21,996,000	338
2010-03-01	332	335	331	332	8,940,000	332
2010-02-26	327	332	327	330	12,472,000	330
2010-02-25	334	336	328	329	16,279,000	329
2010-02-24	332	336	330	333	18,719,000	333
2010-02-23	336	340	333	338	22,052,000	338
2010-02-22	333	337	331	333	12,156,000	333
2010-02-19	329	334	324	325	16,364,000	325
2010-02-18	331	335	330	331	21,341,000	331
2010-02-17	322	328	321	326	20,721,000	326
2010-02-16	317	320	316	317	7,371,000	317
2010-02-15	320	324	317	317	7,946,000	317
2010-02-12	320	320	316	318	7,892,000	318
2010-02-10	317	319	314	315	12,764,000	315
2010-02-09	310	315	310	315	12,221,000	315
2010-02-08	314	319	313	314	18,045,000	314
2010-02-05	310	315	310	313	21,267,000	313
2010-02-04	329	331	318	325	23,644,000	325
2010-02-03	322	327	322	327	21,313,000	327
2010-02-02	318	323	316	319	17,760,000	319
2010-02-01	324	325	313	315	22,697,000	315
2010-01-29	319	319	314	316	15,895,000	316
2010-01-28	323	324	319	320	14,067,000	320
2010-01-27	322	325	321	321	15,625,000	321
2010-01-26	327	328	321	321	20,398,000	321
2010-01-25	326	331	324	328	20,933,000	328
2010-01-22	333	335	330	333	20,972,000	333
2010-01-21	338	344	334	340	19,979,000	340
2010-01-20	347	348	338	339	15,699,000	339
2010-01-19	350	351	344	346	11,554,000	346
2010-01-18	351	353	349	351	13,710,000	351
2010-01-15	354	354	349	354	16,429,000	354
2010-01-14	346	355	345	354	19,074,000	354
2010-01-13	348	351	343	344	16,183,000	344
2010-01-12	356	359	349	352	31,048,000	352
2010-01-08	348	356	344	355	35,624,000	355
2010-01-07	337	346	336	341	26,997,000	341
2010-01-06	335	337	333	337	11,133,000	337
2010-01-05	333	337	331	334	15,147,000	334
2010-01-04	327	332	327	330	5,951,000	330

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