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
2011-12-30	326	328	325	328	4,395,000	328
2011-12-29	324	327	322	327	5,923,000	327
2011-12-28	327	327	324	324	3,912,000	324
2011-12-27	326	329	325	327	12,715,000	327
2011-12-26	328	329	327	328	3,734,000	328
2011-12-22	324	328	323	326	8,782,000	326
2011-12-21	331	332	325	326	9,501,000	326
2011-12-20	320	327	319	326	17,822,000	326
2011-12-19	322	323	315	320	16,472,000	320
2011-12-16	324	327	321	325	18,059,000	325
2011-12-15	324	326	321	323	13,140,000	323
2011-12-14	328	328	325	328	7,195,000	328
2011-12-13	330	331	328	330	15,932,000	330
2011-12-12	333	335	331	333	10,599,000	333
2011-12-09	330	333	329	330	28,173,000	330
2011-12-08	331	335	327	332	15,255,000	332
2011-12-07	329	335	328	333	19,397,000	333
2011-12-06	329	329	326	328	8,760,000	328
2011-12-05	328	330	326	328	11,402,000	328
2011-12-02	325	328	323	328	12,376,000	328
2011-12-01	324	328	322	325	23,532,000	325
2011-11-30	322	323	315	318	24,886,000	318
2011-11-29	321	326	317	326	20,874,000	326
2011-11-28	323	324	318	319	11,677,000	319
2011-11-25	316	320	315	319	13,503,000	319
2011-11-24	311	316	309	314	12,300,000	314
2011-11-22	313	319	313	317	10,807,000	317
2011-11-21	322	323	317	318	7,509,000	318
2011-11-18	317	322	317	321	9,916,000	321
2011-11-17	317	324	316	321	10,112,000	321
2011-11-16	325	325	316	316	10,991,000	316
2011-11-15	323	326	323	324	6,747,000	324
2011-11-14	321	325	318	325	14,079,000	325
2011-11-11	321	324	313	316	25,898,000	316
2011-11-10	320	322	318	321	14,182,000	321
2011-11-09	327	329	322	329	14,306,000	329
2011-11-08	328	330	322	323	23,280,000	323
2011-11-07	326	333	324	331	33,297,000	331
2011-11-04	321	328	320	326	14,863,000	326
2011-11-02	318	321	315	316	20,675,000	316
2011-11-01	325	329	323	324	15,153,000	324
2011-10-31	328	338	325	325	25,671,000	325
2011-10-28	328	328	321	325	13,013,000	325
2011-10-27	316	321	313	321	18,533,000	321
2011-10-26	312	318	308	315	17,890,000	315
2011-10-25	322	323	315	315	13,937,000	315
2011-10-24	317	322	315	322	11,351,000	322
2011-10-21	317	319	315	317	16,841,000	317
2011-10-20	324	325	314	316	20,129,000	316
2011-10-19	331	332	324	325	8,686,000	325
2011-10-18	327	330	326	329	12,473,000	329
2011-10-17	330	334	328	333	16,871,000	333
2011-10-14	325	329	324	326	8,983,000	326
2011-10-13	330	334	326	327	16,114,000	327
2011-10-12	323	328	319	327	11,438,000	327
2011-10-11	324	325	321	324	8,293,000	324
2011-10-07	316	320	315	317	20,241,000	317
2011-10-06	311	316	310	312	17,939,000	312
2011-10-05	317	317	305	307	25,408,000	307
2011-10-04	312	316	310	313	27,216,000	313
2011-10-03	323	324	314	320	15,652,000	320
2011-09-30	335	335	325	329	25,043,000	329
2011-09-29	327	334	324	334	18,445,000	334
2011-09-28	328	332	324	331	26,542,000	331
2011-09-27	318	329	318	329	22,582,000	329
2011-09-26	324	325	312	313	28,063,000	313
2011-09-22	323	324	318	323	17,171,000	323
2011-09-21	321	329	320	328	25,238,000	328
2011-09-20	322	324	315	317	24,294,000	317
2011-09-16	322	329	321	329	28,109,000	329
2011-09-15	317	320	316	317	18,383,000	317
2011-09-14	313	318	310	312	22,700,000	312
2011-09-13	310	316	308	315	32,249,000	315
2011-09-12	303	309	303	308	16,697,000	308
2011-09-09	315	317	309	310	24,945,000	310
2011-09-08	320	322	314	318	24,112,000	318
2011-09-07	311	314	310	312	20,974,000	312
2011-09-06	308	311	303	306	30,561,000	306
2011-09-05	315	316	309	312	21,445,000	312
2011-09-02	324	326	318	320	12,062,000	320
2011-09-01	326	329	323	326	27,298,000	326
2011-08-31	320	324	317	323	26,065,000	323
2011-08-30	332	333	321	323	30,330,000	323
2011-08-29	324	331	319	328	36,454,000	328
2011-08-26	316	325	314	324	27,967,000	324
2011-08-25	313	319	312	316	19,477,000	316
2011-08-24	310	321	307	310	34,839,000	310
2011-08-23	310	313	303	308	37,048,000	308
2011-08-22	315	318	308	309	16,185,000	309
2011-08-19	312	318	312	313	28,254,000	313
2011-08-18	328	329	322	322	22,872,000	322
2011-08-17	333	334	328	330	21,906,000	330
2011-08-16	338	340	333	334	15,390,000	334
2011-08-15	337	340	336	337	10,069,000	337
2011-08-12	341	344	330	331	28,359,000	331
2011-08-11	337	341	335	338	26,236,000	338
2011-08-10	356	356	341	344	29,722,000	344
2011-08-09	339	350	330	350	50,251,000	350
2011-08-08	349	354	341	347	31,927,000	347
2011-08-05	345	357	343	355	45,807,000	355
2011-08-04	365	368	358	361	67,792,000	361
2011-08-03	351	352	348	349	13,266,000	349
2011-08-02	360	362	357	358	12,558,000	358
2011-08-01	363	368	363	364	16,527,000	364
2011-07-29	358	363	357	360	19,025,000	360
2011-07-28	362	365	355	357	22,622,000	357
2011-07-27	369	370	365	366	20,414,000	366
2011-07-26	369	374	369	372	10,841,000	372
2011-07-25	372	375	368	369	16,359,000	369
2011-07-22	378	379	374	375	25,003,000	375
2011-07-21	377	379	372	376	24,255,000	376
2011-07-20	377	379	373	374	10,559,000	374
2011-07-19	371	376	371	374	12,564,000	374
2011-07-15	370	375	369	373	13,358,000	373
2011-07-14	374	375	368	369	19,669,000	369
2011-07-13	372	380	372	375	20,157,000	375
2011-07-12	374	376	370	374	18,058,000	374
2011-07-11	382	383	377	379	12,489,000	379
2011-07-08	387	388	382	384	10,606,000	384
2011-07-07	387	388	384	385	16,266,000	385
2011-07-06	381	389	377	388	23,922,000	388
2011-07-05	382	382	378	380	15,754,000	380
2011-07-04	386	387	382	383	16,008,000	383
2011-07-01	380	384	378	381	20,814,000	381
2011-06-30	377	378	374	377	15,780,000	377
2011-06-29	377	378	374	376	13,760,000	376
2011-06-28	374	377	372	373	24,711,000	373
2011-06-27	370	373	366	369	19,817,000	369
2011-06-24	374	376	369	372	28,825,000	372
2011-06-23	377	381	372	373	24,894,000	373
2011-06-22	376	380	373	380	27,833,000	380
2011-06-21	370	375	366	375	24,901,000	375
2011-06-20	370	375	365	365	29,930,000	365
2011-06-17	379	379	368	368	20,146,000	368
2011-06-16	377	380	373	374	29,709,000	374
2011-06-15	389	390	376	378	38,760,000	378
2011-06-14	392	394	387	388	16,738,000	388
2011-06-13	390	393	389	392	11,098,000	392
2011-06-10	390	396	388	394	33,771,000	394
2011-06-09	387	388	383	386	15,726,000	386
2011-06-08	390	394	384	388	23,048,000	388
2011-06-07	383	391	381	390	27,101,000	390
2011-06-06	388	392	381	383	19,246,000	383
2011-06-03	390	399	388	388	43,029,000	388
2011-06-02	386	394	386	390	32,908,000	390
2011-06-01	393	394	390	392	24,058,000	392
2011-05-31	379	395	379	394	49,544,000	394
2011-05-30	378	384	375	376	21,818,000	376
2011-05-27	379	386	377	380	26,316,000	380
2011-05-26	375	382	373	381	26,658,000	381
2011-05-25	374	378	370	371	29,225,000	371
2011-05-24	363	375	363	371	29,006,000	371
2011-05-23	380	381	365	366	26,260,000	366
2011-05-20	382	387	380	382	15,150,000	382
2011-05-19	387	389	381	384	14,033,000	384
2011-05-18	383	389	382	389	23,415,000	389
2011-05-17	377	384	377	384	19,605,000	384
2011-05-16	376	381	375	378	17,156,000	378
2011-05-13	387	387	376	377	26,122,000	377
2011-05-12	384	391	382	387	23,116,000	387
2011-05-11	388	388	384	385	11,990,000	385
2011-05-10	383	387	382	386	14,919,000	386
2011-05-09	385	386	380	381	9,761,000	381
2011-05-06	381	383	379	381	17,596,000	381
2011-05-02	388	388	385	387	12,584,000	387
2011-04-28	388	391	379	385	39,428,000	385
2011-04-27	391	392	383	383	25,254,000	383
2011-04-26	386	391	382	389	30,912,000	389
2011-04-25	387	393	386	387	23,788,000	387
2011-04-22	379	387	378	383	31,658,000	383
2011-04-21	388	390	381	382	41,057,000	382
2011-04-20	375	381	373	380	32,234,000	380
2011-04-19	371	373	367	369	23,610,000	369
2011-04-18	372	377	370	375	28,104,000	375
2011-04-15	369	372	364	370	29,629,000	370
2011-04-14	369	373	364	371	37,845,000	371
2011-04-13	363	371	362	370	34,214,000	370
2011-04-12	367	370	362	363	29,047,000	363
2011-04-11	376	381	372	374	23,416,000	374
2011-04-08	366	377	363	376	37,252,000	376
2011-04-07	368	375	363	365	33,148,000	365
2011-04-06	374	375	365	367	28,550,000	367
2011-04-05	383	383	371	375	32,547,000	375
2011-04-04	385	388	383	384	23,992,000	384
2011-04-01	383	386	375	379	45,565,000	379
2011-03-31	379	384	372	382	36,750,000	382
2011-03-30	370	383	368	383	56,084,000	383
2011-03-29	370	371	360	366	35,942,000	366
2011-03-28	366	372	361	371	41,791,000	371
2011-03-25	364	366	359	364	37,995,000	364
2011-03-24	342	361	340	356	52,833,000	356
2011-03-23	344	348	337	342	40,806,000	342
2011-03-22	338	348	330	347	51,590,000	347
2011-03-18	312	323	309	322	42,112,000	322
2011-03-17	297	313	290	304	48,655,000	304
2011-03-16	296	313	295	305	56,337,000	305
2011-03-15	290	298	255	287	74,525,000	287
2011-03-14	310	339	308	322	54,046,000	322
2011-03-11	355	363	354	358	57,080,000	358
2011-03-10	363	364	350	354	24,759,000	354
2011-03-09	366	369	362	364	19,356,000	364
2011-03-08	362	366	361	362	22,626,000	362
2011-03-07	366	368	358	361	23,141,000	361
2011-03-04	374	377	364	367	36,682,000	367
2011-03-03	356	373	355	372	66,706,000	372
2011-03-02	358	361	353	353	27,236,000	353
2011-03-01	354	365	353	363	54,386,000	363
2011-02-28	344	350	340	347	26,593,000	347
2011-02-25	338	346	336	342	29,949,000	342
2011-02-24	339	347	337	339	36,433,000	339
2011-02-23	344	350	342	343	25,405,000	343
2011-02-22	355	356	343	348	33,098,000	348
2011-02-21	355	359	353	358	22,748,000	358
2011-02-18	354	355	351	354	13,608,000	354
2011-02-17	356	359	350	354	34,578,000	354
2011-02-16	352	358	351	353	19,698,000	353
2011-02-15	352	355	351	352	19,149,000	352
2011-02-14	346	355	345	353	39,883,000	353
2011-02-10	338	343	337	342	18,688,000	342
2011-02-09	342	343	337	338	16,644,000	338
2011-02-08	343	344	340	340	18,750,000	340
2011-02-07	344	345	339	340	16,424,000	340
2011-02-04	347	349	338	339	32,344,000	339
2011-02-03	337	345	336	343	75,266,000	343
2011-02-02	333	335	332	335	22,875,000	335
2011-02-01	326	332	325	327	25,335,000	327
2011-01-31	330	330	323	325	25,213,000	325
2011-01-28	335	337	332	335	23,991,000	335
2011-01-27	332	338	331	337	50,487,000	337
2011-01-26	325	327	324	324	9,446,000	324
2011-01-25	324	330	322	326	39,933,000	326
2011-01-24	324	325	320	322	27,434,000	322
2011-01-21	328	331	320	320	37,532,000	320
2011-01-20	332	333	327	327	27,264,000	327
2011-01-19	339	340	332	335	41,718,000	335
2011-01-18	317	334	317	332	49,066,000	332
2011-01-17	322	325	318	319	37,094,000	319
2011-01-14	317	320	317	319	14,118,000	319
2011-01-13	320	321	317	318	14,063,000	318
2011-01-12	322	323	317	318	12,421,000	318
2011-01-11	318	320	316	320	19,936,000	320
2011-01-07	320	321	316	318	24,038,000	318
2011-01-06	314	322	313	322	27,388,000	322
2011-01-05	308	310	307	310	14,490,000	310
2011-01-04	307	309	307	308	11,558,000	308

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