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
2012-12-2841341641141520,518,000415
2012-12-2740740940540815,257,000408
2012-12-2640040539940411,506,000404
2012-12-2540040439739710,346,000397
2012-12-2140540639439420,098,000394
2012-12-2040440639940222,373,000402
2012-12-1939640739540429,334,000404
2012-12-1838239338239023,463,000390
2012-12-1738338737938026,015,000380
2012-12-1437838337738122,091,000381
2012-12-1337638237538015,010,000380
2012-12-1237337637137214,196,000372
2012-12-1137737736937115,446,000371
2012-12-103823833773799,445,000379
2012-12-073803813783798,276,000379
2012-12-0638438437938014,477,000380
2012-12-0537738037337815,544,000378
2012-12-0437738237438122,723,000381
2012-12-0338538638038216,055,000382
2012-11-3037538437538347,662,000383
2012-11-2936037336037224,752,000372
2012-11-2836236335635815,707,000358
2012-11-2736436836236519,623,000365
2012-11-2636737236436620,609,000366
2012-11-2235636535436426,673,000364
2012-11-2135035534835019,379,000350
2012-11-2034434734234514,591,000345
2012-11-193443463423438,730,000343
2012-11-1633534133234027,281,000340
2012-11-1531833431833419,347,000334
2012-11-1432232231831910,454,000319
2012-11-1331832131532115,917,000321
2012-11-1232632732132111,064,000321
2012-11-0932332932232715,540,000327
2012-11-083293313243279,716,000327
2012-11-0733433633133415,025,000334
2012-11-063343353323337,116,000333
2012-11-0533834333433612,435,000336
2012-11-0233734433734018,606,000340
2012-11-0133633633033415,210,000334
2012-10-3134535333433638,976,000336
2012-10-3035035334634610,842,000346
2012-10-293493533493518,011,000351
2012-10-263563573503529,729,000352
2012-10-2535435735435710,301,000357
2012-10-2435335935235515,508,000355
2012-10-2335936035235610,389,000356
2012-10-2235335835135612,029,000356
2012-10-1935035834935712,360,000357
2012-10-1835235535035317,156,000353
2012-10-1735435534634918,304,000349
2012-10-1635635735135412,167,000354
2012-10-1534535434435217,374,000352
2012-10-1234234634134413,686,000344
2012-10-1134535133733921,329,000339
2012-10-103443483433469,554,000346
2012-10-0935135534934915,700,000349
2012-10-0535335434735218,083,000352
2012-10-0434535334535214,457,000352
2012-10-0333634333434216,000,000342
2012-10-023383413373397,859,000339
2012-10-0133633833333710,443,000337
2012-09-2834434433633810,801,000338
2012-09-2734234433834210,569,000342
2012-09-2634334734134318,017,000343
2012-09-2534034933934821,291,000348
2012-09-2433834233733915,309,000339
2012-09-2133533833033413,581,000334
2012-09-2033833833033214,284,000332
2012-09-1933834433334115,556,000341
2012-09-183373393333379,659,000337
2012-09-1433234033133819,503,000338
2012-09-133233293213276,973,000327
2012-09-1231832631732412,311,000324
2012-09-113203213163206,425,000320
2012-09-103253263213249,059,000324
2012-09-0732132331832311,629,000323
2012-09-0631631630931216,355,000312
2012-09-0532432531631713,363,000317
2012-09-043233263203259,030,000325
2012-09-0332132832032211,200,000322
2012-08-3132532732232410,310,000324
2012-08-303323323283306,675,000330
2012-08-293293343293339,060,000333
2012-08-2833733732832912,400,000329
2012-08-273373393353367,320,000336
2012-08-243363383353357,733,000335
2012-08-233413433383418,479,000341
2012-08-2234534634134310,791,000343
2012-08-213463473443458,530,000345
2012-08-2034734934334710,143,000347
2012-08-1734134534034512,603,000345
2012-08-1633334133334014,657,000340
2012-08-153343343293328,348,000332
2012-08-1433433932933114,731,000331
2012-08-133293353283337,366,000333
2012-08-103343373283329,637,000332
2012-08-0933233733133613,530,000336
2012-08-0833433933033217,528,000332
2012-08-0732533032532910,519,000329
2012-08-063263273223259,031,000325
2012-08-0332032231732015,035,000320
2012-08-0232132832032513,239,000325
2012-08-0131632431532119,654,000321
2012-07-3130231930131826,512,000318
2012-07-303053063013047,976,000304
2012-07-2730030129630111,163,000301
2012-07-2629329929129714,100,000297
2012-07-2529529528829016,061,000290
2012-07-2429829929129820,485,000298
2012-07-2330530530030014,693,000300
2012-07-203113113063069,523,000306
2012-07-193113153113118,972,000311
2012-07-1831031430830910,578,000309
2012-07-173133153103109,220,000310
2012-07-1331231531131316,721,000313
2012-07-1231932031131216,410,000312
2012-07-113153183153168,744,000316
2012-07-1032132431631615,394,000316
2012-07-093233243203219,015,000321
2012-07-0632732832232513,623,000325
2012-07-0532332832332810,449,000328
2012-07-043273283253258,673,000325
2012-07-0332332732132510,339,000325
2012-07-023283283213229,515,000322
2012-06-2931932631832215,776,000322
2012-06-2831532231432113,246,000321
2012-06-2731331631031613,252,000316
2012-06-2631231631031422,795,000314
2012-06-2531531731331313,243,000313
2012-06-2230731630631328,628,000313
2012-06-2131131430931135,594,000311
2012-06-2032132230931336,563,000313
2012-06-1932833032132310,211,000323
2012-06-1832533132432812,636,000328
2012-06-1532232431631810,937,000318
2012-06-143183233183219,168,000321
2012-06-1332232531832011,776,000320
2012-06-1231932531832212,014,000322
2012-06-1132432832232610,283,000326
2012-06-0832432431531720,485,000317
2012-06-0732532632132312,073,000323
2012-06-0631632431432217,066,000322
2012-06-0530631830531719,303,000317
2012-06-0430430630230416,906,000304
2012-06-0131331530831115,842,000311
2012-05-3131431931131715,542,000317
2012-05-3032432531532020,013,000320
2012-05-2932132731832617,942,000326
2012-05-283233243173208,877,000320
2012-05-2532332431932214,361,000322
2012-05-2431832231732013,900,000320
2012-05-2332532631732012,659,000320
2012-05-2232432832232513,110,000325
2012-05-2132232531931913,114,000319
2012-05-1832132231431715,202,000317
2012-05-1732433032232815,144,000328
2012-05-1632633032332615,834,000326
2012-05-1532733132332815,727,000328
2012-05-1433433833133210,911,000332
2012-05-1133733832833012,733,000330
2012-05-1033434433233615,373,000336
2012-05-0933933933333512,178,000335
2012-05-0834134433934114,110,000341
2012-05-0734534633733819,358,000338
2012-05-0235435534935117,265,000351
2012-05-0136436535235324,697,000353
2012-04-2738338836336430,380,000364
2012-04-263883893813858,470,000385
2012-04-253883893863876,408,000387
2012-04-243843863813848,242,000384
2012-04-233933963863879,571,000387
2012-04-2038739238539011,920,000390
2012-04-193833873823867,248,000386
2012-04-1838438838338610,652,000386
2012-04-1737838137637710,806,000377
2012-04-1638338437737810,359,000378
2012-04-1338839038438715,815,000387
2012-04-1237838637638414,153,000384
2012-04-1137737937537616,127,000376
2012-04-1038338938038313,389,000383
2012-04-093803843793809,372,000380
2012-04-0638738738338314,158,000383
2012-04-0538639138239015,604,000390
2012-04-0439639738838914,992,000389
2012-04-033993993943958,480,000395
2012-04-0240440539839910,927,000399
2012-03-3039640339640111,790,000401
2012-03-2940240339839912,061,000399
2012-03-2840540840140611,326,000406
2012-03-2740740940440915,458,000409
2012-03-2640040439740113,132,000401
2012-03-2339739939339812,993,000398
2012-03-2239940439940112,429,000401
2012-03-2140840840040116,459,000401
2012-03-1940441140440917,832,000409
2012-03-1639640439540328,912,000403
2012-03-1539539639239512,590,000395
2012-03-1439339639339410,815,000394
2012-03-1339339338738920,104,000389
2012-03-1239339539139313,798,000393
2012-03-0938939438539230,598,000392
2012-03-0837838237638117,231,000381
2012-03-0737137837137411,229,000374
2012-03-0638438637537614,519,000376
2012-03-0538639238238425,191,000384
2012-03-0238438638038518,580,000385
2012-03-0138138437838021,023,000380
2012-02-2938638638038113,592,000381
2012-02-2838238638038314,310,000383
2012-02-2738839038338711,261,000387
2012-02-2438238738038519,268,000385
2012-02-2338138437938310,849,000383
2012-02-2237638237538215,724,000382
2012-02-2138038237537622,403,000376
2012-02-2037738537638132,570,000381
2012-02-1736637336537220,482,000372
2012-02-1636336635836017,921,000360
2012-02-1535836835736530,601,000365
2012-02-1435735935335618,881,000356
2012-02-133543603543579,309,000357
2012-02-103573583543557,871,000355
2012-02-0935735935435810,881,000358
2012-02-0836636735836014,268,000360
2012-02-0736236636036313,129,000363
2012-02-0635236535136228,291,000362
2012-02-0335135434134428,745,000344
2012-02-0235035634935010,200,000350
2012-02-013483523483508,131,000350
2012-01-3134935334734919,440,000349
2012-01-3035035134734911,120,000349
2012-01-2735335835035219,625,000352
2012-01-2636036035335413,839,000354
2012-01-2535536135335915,077,000359
2012-01-2435035334735219,307,000352
2012-01-2334935034534912,164,000349
2012-01-2034734734134616,012,000346
2012-01-1934434634234310,330,000343
2012-01-1833734533634118,523,000341
2012-01-1733534033433911,049,000339
2012-01-163343343313345,611,000334
2012-01-1333233833133711,875,000337
2012-01-123333343293295,389,000329
2012-01-113343343323343,848,000334
2012-01-1033433633233316,266,000333
2012-01-063383383323349,247,000334
2012-01-0533334233233919,087,000339
2012-01-043313343303349,506,000334

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