7011 三菱重工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	413	416	411	415	20,518,000	415
2012-12-27	407	409	405	408	15,257,000	408
2012-12-26	400	405	399	404	11,506,000	404
2012-12-25	400	404	397	397	10,346,000	397
2012-12-21	405	406	394	394	20,098,000	394
2012-12-20	404	406	399	402	22,373,000	402
2012-12-19	396	407	395	404	29,334,000	404
2012-12-18	382	393	382	390	23,463,000	390
2012-12-17	383	387	379	380	26,015,000	380
2012-12-14	378	383	377	381	22,091,000	381
2012-12-13	376	382	375	380	15,010,000	380
2012-12-12	373	376	371	372	14,196,000	372
2012-12-11	377	377	369	371	15,446,000	371
2012-12-10	382	383	377	379	9,445,000	379
2012-12-07	380	381	378	379	8,276,000	379
2012-12-06	384	384	379	380	14,477,000	380
2012-12-05	377	380	373	378	15,544,000	378
2012-12-04	377	382	374	381	22,723,000	381
2012-12-03	385	386	380	382	16,055,000	382
2012-11-30	375	384	375	383	47,662,000	383
2012-11-29	360	373	360	372	24,752,000	372
2012-11-28	362	363	356	358	15,707,000	358
2012-11-27	364	368	362	365	19,623,000	365
2012-11-26	367	372	364	366	20,609,000	366
2012-11-22	356	365	354	364	26,673,000	364
2012-11-21	350	355	348	350	19,379,000	350
2012-11-20	344	347	342	345	14,591,000	345
2012-11-19	344	346	342	343	8,730,000	343
2012-11-16	335	341	332	340	27,281,000	340
2012-11-15	318	334	318	334	19,347,000	334
2012-11-14	322	322	318	319	10,454,000	319
2012-11-13	318	321	315	321	15,917,000	321
2012-11-12	326	327	321	321	11,064,000	321
2012-11-09	323	329	322	327	15,540,000	327
2012-11-08	329	331	324	327	9,716,000	327
2012-11-07	334	336	331	334	15,025,000	334
2012-11-06	334	335	332	333	7,116,000	333
2012-11-05	338	343	334	336	12,435,000	336
2012-11-02	337	344	337	340	18,606,000	340
2012-11-01	336	336	330	334	15,210,000	334
2012-10-31	345	353	334	336	38,976,000	336
2012-10-30	350	353	346	346	10,842,000	346
2012-10-29	349	353	349	351	8,011,000	351
2012-10-26	356	357	350	352	9,729,000	352
2012-10-25	354	357	354	357	10,301,000	357
2012-10-24	353	359	352	355	15,508,000	355
2012-10-23	359	360	352	356	10,389,000	356
2012-10-22	353	358	351	356	12,029,000	356
2012-10-19	350	358	349	357	12,360,000	357
2012-10-18	352	355	350	353	17,156,000	353
2012-10-17	354	355	346	349	18,304,000	349
2012-10-16	356	357	351	354	12,167,000	354
2012-10-15	345	354	344	352	17,374,000	352
2012-10-12	342	346	341	344	13,686,000	344
2012-10-11	345	351	337	339	21,329,000	339
2012-10-10	344	348	343	346	9,554,000	346
2012-10-09	351	355	349	349	15,700,000	349
2012-10-05	353	354	347	352	18,083,000	352
2012-10-04	345	353	345	352	14,457,000	352
2012-10-03	336	343	334	342	16,000,000	342
2012-10-02	338	341	337	339	7,859,000	339
2012-10-01	336	338	333	337	10,443,000	337
2012-09-28	344	344	336	338	10,801,000	338
2012-09-27	342	344	338	342	10,569,000	342
2012-09-26	343	347	341	343	18,017,000	343
2012-09-25	340	349	339	348	21,291,000	348
2012-09-24	338	342	337	339	15,309,000	339
2012-09-21	335	338	330	334	13,581,000	334
2012-09-20	338	338	330	332	14,284,000	332
2012-09-19	338	344	333	341	15,556,000	341
2012-09-18	337	339	333	337	9,659,000	337
2012-09-14	332	340	331	338	19,503,000	338
2012-09-13	323	329	321	327	6,973,000	327
2012-09-12	318	326	317	324	12,311,000	324
2012-09-11	320	321	316	320	6,425,000	320
2012-09-10	325	326	321	324	9,059,000	324
2012-09-07	321	323	318	323	11,629,000	323
2012-09-06	316	316	309	312	16,355,000	312
2012-09-05	324	325	316	317	13,363,000	317
2012-09-04	323	326	320	325	9,030,000	325
2012-09-03	321	328	320	322	11,200,000	322
2012-08-31	325	327	322	324	10,310,000	324
2012-08-30	332	332	328	330	6,675,000	330
2012-08-29	329	334	329	333	9,060,000	333
2012-08-28	337	337	328	329	12,400,000	329
2012-08-27	337	339	335	336	7,320,000	336
2012-08-24	336	338	335	335	7,733,000	335
2012-08-23	341	343	338	341	8,479,000	341
2012-08-22	345	346	341	343	10,791,000	343
2012-08-21	346	347	344	345	8,530,000	345
2012-08-20	347	349	343	347	10,143,000	347
2012-08-17	341	345	340	345	12,603,000	345
2012-08-16	333	341	333	340	14,657,000	340
2012-08-15	334	334	329	332	8,348,000	332
2012-08-14	334	339	329	331	14,731,000	331
2012-08-13	329	335	328	333	7,366,000	333
2012-08-10	334	337	328	332	9,637,000	332
2012-08-09	332	337	331	336	13,530,000	336
2012-08-08	334	339	330	332	17,528,000	332
2012-08-07	325	330	325	329	10,519,000	329
2012-08-06	326	327	322	325	9,031,000	325
2012-08-03	320	322	317	320	15,035,000	320
2012-08-02	321	328	320	325	13,239,000	325
2012-08-01	316	324	315	321	19,654,000	321
2012-07-31	302	319	301	318	26,512,000	318
2012-07-30	305	306	301	304	7,976,000	304
2012-07-27	300	301	296	301	11,163,000	301
2012-07-26	293	299	291	297	14,100,000	297
2012-07-25	295	295	288	290	16,061,000	290
2012-07-24	298	299	291	298	20,485,000	298
2012-07-23	305	305	300	300	14,693,000	300
2012-07-20	311	311	306	306	9,523,000	306
2012-07-19	311	315	311	311	8,972,000	311
2012-07-18	310	314	308	309	10,578,000	309
2012-07-17	313	315	310	310	9,220,000	310
2012-07-13	312	315	311	313	16,721,000	313
2012-07-12	319	320	311	312	16,410,000	312
2012-07-11	315	318	315	316	8,744,000	316
2012-07-10	321	324	316	316	15,394,000	316
2012-07-09	323	324	320	321	9,015,000	321
2012-07-06	327	328	322	325	13,623,000	325
2012-07-05	323	328	323	328	10,449,000	328
2012-07-04	327	328	325	325	8,673,000	325
2012-07-03	323	327	321	325	10,339,000	325
2012-07-02	328	328	321	322	9,515,000	322
2012-06-29	319	326	318	322	15,776,000	322
2012-06-28	315	322	314	321	13,246,000	321
2012-06-27	313	316	310	316	13,252,000	316
2012-06-26	312	316	310	314	22,795,000	314
2012-06-25	315	317	313	313	13,243,000	313
2012-06-22	307	316	306	313	28,628,000	313
2012-06-21	311	314	309	311	35,594,000	311
2012-06-20	321	322	309	313	36,563,000	313
2012-06-19	328	330	321	323	10,211,000	323
2012-06-18	325	331	324	328	12,636,000	328
2012-06-15	322	324	316	318	10,937,000	318
2012-06-14	318	323	318	321	9,168,000	321
2012-06-13	322	325	318	320	11,776,000	320
2012-06-12	319	325	318	322	12,014,000	322
2012-06-11	324	328	322	326	10,283,000	326
2012-06-08	324	324	315	317	20,485,000	317
2012-06-07	325	326	321	323	12,073,000	323
2012-06-06	316	324	314	322	17,066,000	322
2012-06-05	306	318	305	317	19,303,000	317
2012-06-04	304	306	302	304	16,906,000	304
2012-06-01	313	315	308	311	15,842,000	311
2012-05-31	314	319	311	317	15,542,000	317
2012-05-30	324	325	315	320	20,013,000	320
2012-05-29	321	327	318	326	17,942,000	326
2012-05-28	323	324	317	320	8,877,000	320
2012-05-25	323	324	319	322	14,361,000	322
2012-05-24	318	322	317	320	13,900,000	320
2012-05-23	325	326	317	320	12,659,000	320
2012-05-22	324	328	322	325	13,110,000	325
2012-05-21	322	325	319	319	13,114,000	319
2012-05-18	321	322	314	317	15,202,000	317
2012-05-17	324	330	322	328	15,144,000	328
2012-05-16	326	330	323	326	15,834,000	326
2012-05-15	327	331	323	328	15,727,000	328
2012-05-14	334	338	331	332	10,911,000	332
2012-05-11	337	338	328	330	12,733,000	330
2012-05-10	334	344	332	336	15,373,000	336
2012-05-09	339	339	333	335	12,178,000	335
2012-05-08	341	344	339	341	14,110,000	341
2012-05-07	345	346	337	338	19,358,000	338
2012-05-02	354	355	349	351	17,265,000	351
2012-05-01	364	365	352	353	24,697,000	353
2012-04-27	383	388	363	364	30,380,000	364
2012-04-26	388	389	381	385	8,470,000	385
2012-04-25	388	389	386	387	6,408,000	387
2012-04-24	384	386	381	384	8,242,000	384
2012-04-23	393	396	386	387	9,571,000	387
2012-04-20	387	392	385	390	11,920,000	390
2012-04-19	383	387	382	386	7,248,000	386
2012-04-18	384	388	383	386	10,652,000	386
2012-04-17	378	381	376	377	10,806,000	377
2012-04-16	383	384	377	378	10,359,000	378
2012-04-13	388	390	384	387	15,815,000	387
2012-04-12	378	386	376	384	14,153,000	384
2012-04-11	377	379	375	376	16,127,000	376
2012-04-10	383	389	380	383	13,389,000	383
2012-04-09	380	384	379	380	9,372,000	380
2012-04-06	387	387	383	383	14,158,000	383
2012-04-05	386	391	382	390	15,604,000	390
2012-04-04	396	397	388	389	14,992,000	389
2012-04-03	399	399	394	395	8,480,000	395
2012-04-02	404	405	398	399	10,927,000	399
2012-03-30	396	403	396	401	11,790,000	401
2012-03-29	402	403	398	399	12,061,000	399
2012-03-28	405	408	401	406	11,326,000	406
2012-03-27	407	409	404	409	15,458,000	409
2012-03-26	400	404	397	401	13,132,000	401
2012-03-23	397	399	393	398	12,993,000	398
2012-03-22	399	404	399	401	12,429,000	401
2012-03-21	408	408	400	401	16,459,000	401
2012-03-19	404	411	404	409	17,832,000	409
2012-03-16	396	404	395	403	28,912,000	403
2012-03-15	395	396	392	395	12,590,000	395
2012-03-14	393	396	393	394	10,815,000	394
2012-03-13	393	393	387	389	20,104,000	389
2012-03-12	393	395	391	393	13,798,000	393
2012-03-09	389	394	385	392	30,598,000	392
2012-03-08	378	382	376	381	17,231,000	381
2012-03-07	371	378	371	374	11,229,000	374
2012-03-06	384	386	375	376	14,519,000	376
2012-03-05	386	392	382	384	25,191,000	384
2012-03-02	384	386	380	385	18,580,000	385
2012-03-01	381	384	378	380	21,023,000	380
2012-02-29	386	386	380	381	13,592,000	381
2012-02-28	382	386	380	383	14,310,000	383
2012-02-27	388	390	383	387	11,261,000	387
2012-02-24	382	387	380	385	19,268,000	385
2012-02-23	381	384	379	383	10,849,000	383
2012-02-22	376	382	375	382	15,724,000	382
2012-02-21	380	382	375	376	22,403,000	376
2012-02-20	377	385	376	381	32,570,000	381
2012-02-17	366	373	365	372	20,482,000	372
2012-02-16	363	366	358	360	17,921,000	360
2012-02-15	358	368	357	365	30,601,000	365
2012-02-14	357	359	353	356	18,881,000	356
2012-02-13	354	360	354	357	9,309,000	357
2012-02-10	357	358	354	355	7,871,000	355
2012-02-09	357	359	354	358	10,881,000	358
2012-02-08	366	367	358	360	14,268,000	360
2012-02-07	362	366	360	363	13,129,000	363
2012-02-06	352	365	351	362	28,291,000	362
2012-02-03	351	354	341	344	28,745,000	344
2012-02-02	350	356	349	350	10,200,000	350
2012-02-01	348	352	348	350	8,131,000	350
2012-01-31	349	353	347	349	19,440,000	349
2012-01-30	350	351	347	349	11,120,000	349
2012-01-27	353	358	350	352	19,625,000	352
2012-01-26	360	360	353	354	13,839,000	354
2012-01-25	355	361	353	359	15,077,000	359
2012-01-24	350	353	347	352	19,307,000	352
2012-01-23	349	350	345	349	12,164,000	349
2012-01-20	347	347	341	346	16,012,000	346
2012-01-19	344	346	342	343	10,330,000	343
2012-01-18	337	345	336	341	18,523,000	341
2012-01-17	335	340	334	339	11,049,000	339
2012-01-16	334	334	331	334	5,611,000	334
2012-01-13	332	338	331	337	11,875,000	337
2012-01-12	333	334	329	329	5,389,000	329
2012-01-11	334	334	332	334	3,848,000	334
2012-01-10	334	336	332	333	16,266,000	333
2012-01-06	338	338	332	334	9,247,000	334
2012-01-05	333	342	332	339	19,087,000	339
2012-01-04	331	334	330	334	9,506,000	334

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30