1. HOME >
  2. 株価時系列 >
  3. 7011 >
  4. 2011年

7011 三菱重工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303263283253284,395,000328
2011-12-293243273223275,923,000327
2011-12-283273273243243,912,000324
2011-12-2732632932532712,715,000327
2011-12-263283293273283,734,000328
2011-12-223243283233268,782,000326
2011-12-213313323253269,501,000326
2011-12-2032032731932617,822,000326
2011-12-1932232331532016,472,000320
2011-12-1632432732132518,059,000325
2011-12-1532432632132313,140,000323
2011-12-143283283253287,195,000328
2011-12-1333033132833015,932,000330
2011-12-1233333533133310,599,000333
2011-12-0933033332933028,173,000330
2011-12-0833133532733215,255,000332
2011-12-0732933532833319,397,000333
2011-12-063293293263288,760,000328
2011-12-0532833032632811,402,000328
2011-12-0232532832332812,376,000328
2011-12-0132432832232523,532,000325
2011-11-3032232331531824,886,000318
2011-11-2932132631732620,874,000326
2011-11-2832332431831911,677,000319
2011-11-2531632031531913,503,000319
2011-11-2431131630931412,300,000314
2011-11-2231331931331710,807,000317
2011-11-213223233173187,509,000318
2011-11-183173223173219,916,000321
2011-11-1731732431632110,112,000321
2011-11-1632532531631610,991,000316
2011-11-153233263233246,747,000324
2011-11-1432132531832514,079,000325
2011-11-1132132431331625,898,000316
2011-11-1032032231832114,182,000321
2011-11-0932732932232914,306,000329
2011-11-0832833032232323,280,000323
2011-11-0732633332433133,297,000331
2011-11-0432132832032614,863,000326
2011-11-0231832131531620,675,000316
2011-11-0132532932332415,153,000324
2011-10-3132833832532525,671,000325
2011-10-2832832832132513,013,000325
2011-10-2731632131332118,533,000321
2011-10-2631231830831517,890,000315
2011-10-2532232331531513,937,000315
2011-10-2431732231532211,351,000322
2011-10-2131731931531716,841,000317
2011-10-2032432531431620,129,000316
2011-10-193313323243258,686,000325
2011-10-1832733032632912,473,000329
2011-10-1733033432833316,871,000333
2011-10-143253293243268,983,000326
2011-10-1333033432632716,114,000327
2011-10-1232332831932711,438,000327
2011-10-113243253213248,293,000324
2011-10-0731632031531720,241,000317
2011-10-0631131631031217,939,000312
2011-10-0531731730530725,408,000307
2011-10-0431231631031327,216,000313
2011-10-0332332431432015,652,000320
2011-09-3033533532532925,043,000329
2011-09-2932733432433418,445,000334
2011-09-2832833232433126,542,000331
2011-09-2731832931832922,582,000329
2011-09-2632432531231328,063,000313
2011-09-2232332431832317,171,000323
2011-09-2132132932032825,238,000328
2011-09-2032232431531724,294,000317
2011-09-1632232932132928,109,000329
2011-09-1531732031631718,383,000317
2011-09-1431331831031222,700,000312
2011-09-1331031630831532,249,000315
2011-09-1230330930330816,697,000308
2011-09-0931531730931024,945,000310
2011-09-0832032231431824,112,000318
2011-09-0731131431031220,974,000312
2011-09-0630831130330630,561,000306
2011-09-0531531630931221,445,000312
2011-09-0232432631832012,062,000320
2011-09-0132632932332627,298,000326
2011-08-3132032431732326,065,000323
2011-08-3033233332132330,330,000323
2011-08-2932433131932836,454,000328
2011-08-2631632531432427,967,000324
2011-08-2531331931231619,477,000316
2011-08-2431032130731034,839,000310
2011-08-2331031330330837,048,000308
2011-08-2231531830830916,185,000309
2011-08-1931231831231328,254,000313
2011-08-1832832932232222,872,000322
2011-08-1733333432833021,906,000330
2011-08-1633834033333415,390,000334
2011-08-1533734033633710,069,000337
2011-08-1234134433033128,359,000331
2011-08-1133734133533826,236,000338
2011-08-1035635634134429,722,000344
2011-08-0933935033035050,251,000350
2011-08-0834935434134731,927,000347
2011-08-0534535734335545,807,000355
2011-08-0436536835836167,792,000361
2011-08-0335135234834913,266,000349
2011-08-0236036235735812,558,000358
2011-08-0136336836336416,527,000364
2011-07-2935836335736019,025,000360
2011-07-2836236535535722,622,000357
2011-07-2736937036536620,414,000366
2011-07-2636937436937210,841,000372
2011-07-2537237536836916,359,000369
2011-07-2237837937437525,003,000375
2011-07-2137737937237624,255,000376
2011-07-2037737937337410,559,000374
2011-07-1937137637137412,564,000374
2011-07-1537037536937313,358,000373
2011-07-1437437536836919,669,000369
2011-07-1337238037237520,157,000375
2011-07-1237437637037418,058,000374
2011-07-1138238337737912,489,000379
2011-07-0838738838238410,606,000384
2011-07-0738738838438516,266,000385
2011-07-0638138937738823,922,000388
2011-07-0538238237838015,754,000380
2011-07-0438638738238316,008,000383
2011-07-0138038437838120,814,000381
2011-06-3037737837437715,780,000377
2011-06-2937737837437613,760,000376
2011-06-2837437737237324,711,000373
2011-06-2737037336636919,817,000369
2011-06-2437437636937228,825,000372
2011-06-2337738137237324,894,000373
2011-06-2237638037338027,833,000380
2011-06-2137037536637524,901,000375
2011-06-2037037536536529,930,000365
2011-06-1737937936836820,146,000368
2011-06-1637738037337429,709,000374
2011-06-1538939037637838,760,000378
2011-06-1439239438738816,738,000388
2011-06-1339039338939211,098,000392
2011-06-1039039638839433,771,000394
2011-06-0938738838338615,726,000386
2011-06-0839039438438823,048,000388
2011-06-0738339138139027,101,000390
2011-06-0638839238138319,246,000383
2011-06-0339039938838843,029,000388
2011-06-0238639438639032,908,000390
2011-06-0139339439039224,058,000392
2011-05-3137939537939449,544,000394
2011-05-3037838437537621,818,000376
2011-05-2737938637738026,316,000380
2011-05-2637538237338126,658,000381
2011-05-2537437837037129,225,000371
2011-05-2436337536337129,006,000371
2011-05-2338038136536626,260,000366
2011-05-2038238738038215,150,000382
2011-05-1938738938138414,033,000384
2011-05-1838338938238923,415,000389
2011-05-1737738437738419,605,000384
2011-05-1637638137537817,156,000378
2011-05-1338738737637726,122,000377
2011-05-1238439138238723,116,000387
2011-05-1138838838438511,990,000385
2011-05-1038338738238614,919,000386
2011-05-093853863803819,761,000381
2011-05-0638138337938117,596,000381
2011-05-0238838838538712,584,000387
2011-04-2838839137938539,428,000385
2011-04-2739139238338325,254,000383
2011-04-2638639138238930,912,000389
2011-04-2538739338638723,788,000387
2011-04-2237938737838331,658,000383
2011-04-2138839038138241,057,000382
2011-04-2037538137338032,234,000380
2011-04-1937137336736923,610,000369
2011-04-1837237737037528,104,000375
2011-04-1536937236437029,629,000370
2011-04-1436937336437137,845,000371
2011-04-1336337136237034,214,000370
2011-04-1236737036236329,047,000363
2011-04-1137638137237423,416,000374
2011-04-0836637736337637,252,000376
2011-04-0736837536336533,148,000365
2011-04-0637437536536728,550,000367
2011-04-0538338337137532,547,000375
2011-04-0438538838338423,992,000384
2011-04-0138338637537945,565,000379
2011-03-3137938437238236,750,000382
2011-03-3037038336838356,084,000383
2011-03-2937037136036635,942,000366
2011-03-2836637236137141,791,000371
2011-03-2536436635936437,995,000364
2011-03-2434236134035652,833,000356
2011-03-2334434833734240,806,000342
2011-03-2233834833034751,590,000347
2011-03-1831232330932242,112,000322
2011-03-1729731329030448,655,000304
2011-03-1629631329530556,337,000305
2011-03-1529029825528774,525,000287
2011-03-1431033930832254,046,000322
2011-03-1135536335435857,080,000358
2011-03-1036336435035424,759,000354
2011-03-0936636936236419,356,000364
2011-03-0836236636136222,626,000362
2011-03-0736636835836123,141,000361
2011-03-0437437736436736,682,000367
2011-03-0335637335537266,706,000372
2011-03-0235836135335327,236,000353
2011-03-0135436535336354,386,000363
2011-02-2834435034034726,593,000347
2011-02-2533834633634229,949,000342
2011-02-2433934733733936,433,000339
2011-02-2334435034234325,405,000343
2011-02-2235535634334833,098,000348
2011-02-2135535935335822,748,000358
2011-02-1835435535135413,608,000354
2011-02-1735635935035434,578,000354
2011-02-1635235835135319,698,000353
2011-02-1535235535135219,149,000352
2011-02-1434635534535339,883,000353
2011-02-1033834333734218,688,000342
2011-02-0934234333733816,644,000338
2011-02-0834334434034018,750,000340
2011-02-0734434533934016,424,000340
2011-02-0434734933833932,344,000339
2011-02-0333734533634375,266,000343
2011-02-0233333533233522,875,000335
2011-02-0132633232532725,335,000327
2011-01-3133033032332525,213,000325
2011-01-2833533733233523,991,000335
2011-01-2733233833133750,487,000337
2011-01-263253273243249,446,000324
2011-01-2532433032232639,933,000326
2011-01-2432432532032227,434,000322
2011-01-2132833132032037,532,000320
2011-01-2033233332732727,264,000327
2011-01-1933934033233541,718,000335
2011-01-1831733431733249,066,000332
2011-01-1732232531831937,094,000319
2011-01-1431732031731914,118,000319
2011-01-1332032131731814,063,000318
2011-01-1232232331731812,421,000318
2011-01-1131832031632019,936,000320
2011-01-0732032131631824,038,000318
2011-01-0631432231332227,388,000322
2011-01-0530831030731014,490,000310
2011-01-0430730930730811,558,000308

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