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
