7011 三菱重工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,9413,9753,9353,9561,004,700395.60
2018-12-274,0004,0063,9413,9621,509,800396.20
2018-12-263,8943,9223,8213,8771,262,500387.70
2018-12-253,9033,9273,8173,8772,048,000387.70
2018-12-214,0754,0923,9904,0241,953,400402.40
2018-12-204,1304,1334,0514,0721,280,400407.20
2018-12-194,2084,2164,1254,1481,546,700414.80
2018-12-184,1824,1934,1584,1741,199,200417.40
2018-12-174,2374,2404,1854,1921,066,900419.20
2018-12-144,2524,2914,2154,2461,570,600424.60
2018-12-134,2814,2924,2274,2511,024,800425.10
2018-12-124,2114,2804,1994,2461,409,600424.60
2018-12-114,2394,2394,1484,1891,086,600418.90
2018-12-104,2024,2434,1834,229915,900422.90
2018-12-074,2854,2924,2564,2681,204,800426.80
2018-12-064,2824,3104,2314,2701,582,500427
2018-12-054,2504,2994,2244,2821,097,500428.20
2018-12-044,3794,3944,3134,3241,301,900432.40
2018-12-034,3534,4074,3284,3511,274,400435.10
2018-11-304,3744,4114,3154,3172,778,400431.70
2018-11-294,4364,4414,3314,3541,570,400435.40
2018-11-284,3454,4144,3444,4101,845,400441
2018-11-274,3364,3494,3104,3221,663,200432.20
2018-11-264,3204,3264,2714,3081,110,300430.80
2018-11-224,3034,3224,2704,322883,600432.20
2018-11-214,2794,3254,2634,313995,600431.30
2018-11-204,2594,3274,2454,3201,152,300432
2018-11-194,2784,2914,2524,286883,700428.60
2018-11-164,2754,3164,2664,2981,145,900429.80
2018-11-154,2654,2704,2044,253845,300425.30
2018-11-144,2994,3074,2574,270947,100427
2018-11-134,2484,2914,2064,2841,148,300428.40
2018-11-124,2694,3274,2694,322693,700432.20
2018-11-094,3094,3294,2934,309939,800430.90
2018-11-084,3274,3444,2964,3091,243,900430.90
2018-11-074,2604,3274,2224,2481,564,300424.80
2018-11-064,2504,3124,2464,2721,270,200427.20
2018-11-054,1344,2974,1334,2672,549,000426.70
2018-11-024,0614,1844,0504,1582,319,000415.80
2018-11-014,0174,0703,9944,0311,812,800403.10
2018-10-313,9834,1343,8913,9893,198,000398.90
2018-10-303,9704,0173,9603,9841,258,200398.40
2018-10-294,0634,0833,9823,9941,157,300399.40
2018-10-264,0774,0913,9834,0221,424,000402.20
2018-10-254,0104,0483,9874,0101,599,800401
2018-10-244,1504,1604,0454,0871,464,400408.70
2018-10-234,2004,2004,0944,1111,608,100411.10
2018-10-224,3014,3014,1864,2241,760,900422.40
2018-10-194,2644,3254,2514,318977,800431.80
2018-10-184,3734,3734,3054,3181,113,100431.80
2018-10-174,3664,3784,3234,3501,061,200435
2018-10-164,2604,3404,2564,3361,040,700433.60
2018-10-154,2524,2974,2184,2681,315,400426.80
2018-10-124,2914,3384,2394,2932,263,900429.30
2018-10-114,2834,3674,2824,3561,918,100435.60
2018-10-104,4594,4724,3824,4141,328,100441.40
2018-10-094,4284,4874,4044,4461,352,300444.60
2018-10-054,3974,4714,3954,4581,780,300445.80
2018-10-044,4034,4584,4034,4372,050,000443.70
2018-10-034,3894,4354,3664,3671,538,100436.70
2018-10-024,3904,4074,3704,3991,356,800439.90
2018-10-014,3684,4164,3624,3891,342,500438.90
2018-09-284,3484,3874,3224,3871,744,100438.70
2018-09-274,3084,3744,2964,3351,351,000433.50
2018-09-264,2224,3284,2174,3181,499,100431.80
2018-09-254,3254,3594,3054,3451,671,100434.50
2018-09-214,2504,3374,2444,3162,746,000431.60
2018-09-204,1944,2354,1834,2271,534,100422.70
2018-09-194,1804,2134,1544,1631,901,100416.30
2018-09-184,0804,1454,0764,1102,380,400411
2018-09-144,0794,0974,0564,0691,371,700406.90
2018-09-134,0204,0794,0124,0541,297,300405.40
2018-09-124,0334,0353,9773,9981,574,400399.80
2018-09-114,0574,0714,0284,0341,057,500403.40
2018-09-104,0284,0754,0224,056746,600405.60
2018-09-074,0144,0604,0034,0481,107,900404.80
2018-09-064,0494,0684,0324,0321,275,000403.20
2018-09-054,0834,0934,0584,0741,163,500407.40
2018-09-044,1044,1194,0884,104699,200410.40
2018-09-034,1354,1464,0784,104785,100410.40
2018-08-314,1584,1654,1254,1261,162,000412.60
2018-08-304,1794,1844,1444,1531,004,900415.30
2018-08-294,1774,1904,1604,167819,100416.70
2018-08-284,1794,2024,1614,164893,300416.40
2018-08-274,1704,1884,1484,158750,200415.80
2018-08-244,1994,2144,1354,140853,900414
2018-08-234,2014,2074,1464,156890,800415.60
2018-08-224,1804,2094,1644,188875,400418.80
2018-08-214,1994,2174,1734,178896,200417.80
2018-08-204,1864,2084,1714,185718,500418.50
2018-08-174,1534,2014,1334,1801,074,400418
2018-08-164,1054,1524,0784,1391,028,000413.90
2018-08-154,2094,2224,1474,164947,000416.40
2018-08-144,1844,2054,1804,198824,900419.80
2018-08-134,2074,2204,1554,1721,494,600417.20
2018-08-104,2234,3084,2164,2631,807,200426.30
2018-08-094,2494,2704,2374,2371,217,300423.70
2018-08-084,2004,2894,1914,2732,115,100427.30
2018-08-074,1204,1954,1194,180971,900418
2018-08-064,2284,2484,1394,1391,865,900413.90
2018-08-034,1704,2814,1154,2702,449,500427
2018-08-024,2144,2174,1824,1901,009,000419
2018-08-014,2254,2304,1984,218906,400421.80
2018-07-314,2004,2374,1864,1871,541,900418.70
2018-07-304,1584,1984,1584,1831,010,200418.30
2018-07-274,1604,1724,1444,162690,200416.20
2018-07-264,1664,1714,1364,147779,700414.70
2018-07-254,1504,1674,1264,136854,100413.60
2018-07-244,1134,1384,0944,112868,100411.20
2018-07-234,0854,1084,0814,0921,029,500409.20
2018-07-204,1164,1234,0734,1231,085,100412.30
2018-07-194,1494,1554,1284,137730,800413.70
2018-07-184,1214,1474,1024,1411,160,400414.10
2018-07-174,0644,1024,0434,0931,086,800409.30
2018-07-134,0264,0624,0114,0471,064,200404.70
2018-07-124,0534,0554,0114,022994,000402.20
2018-07-114,0414,0594,0064,0381,056,300403.80
2018-07-104,0754,1044,0694,0691,221,300406.90
2018-07-094,0504,0573,9984,052976,800405.20
2018-07-064,0204,0574,0124,0411,318,400404.10
2018-07-053,9984,0253,9874,001729,600400.10
2018-07-043,9934,0223,9873,9971,022,500399.70
2018-07-034,0054,0133,9564,0061,332,700400.60
2018-07-024,0714,0904,0154,0251,629,600402.50
2018-06-293,9974,0573,9654,0311,491,700403.10
2018-06-283,9503,9803,9333,9771,030,700397.70
2018-06-273,9663,9833,9133,9431,136,000394.30
2018-06-263,9333,9583,8893,9541,566,400395.40
2018-06-254,0104,0323,9423,9551,347,500395.50
2018-06-223,9734,0033,9423,9841,942,900398.40
2018-06-214,0594,0704,0044,0071,393,500400.70
2018-06-204,0394,0543,9714,0432,274,300404.30
2018-06-194,0304,0974,0074,0642,356,800406.40
2018-06-184,1304,1374,0754,136994,700413.60
2018-06-154,1604,1654,0994,1561,314,200415.60
2018-06-144,1304,1584,1224,136860,700413.60
2018-06-134,1424,1894,1364,158832,900415.80
2018-06-124,1674,1844,1334,1331,076,700413.30
2018-06-114,0924,1444,0854,133796,500413.30
2018-06-084,1034,1434,0954,1101,666,300411
2018-06-074,1484,1754,1344,1351,095,100413.50
2018-06-064,1264,1494,1104,117833,300411.70
2018-06-054,1414,1474,1004,1231,189,500412.30
2018-06-044,1524,1794,1454,153856,500415.30
2018-06-014,1314,1424,0764,1181,170,900411.80
2018-05-314,1474,1474,0914,1202,364,000412
2018-05-304,1004,1054,0394,0771,423,900407.70
2018-05-294,1704,1854,1414,160706,800416
2018-05-284,2014,2164,1564,173790,700417.30
2018-05-254,2004,2144,1734,196945,300419.60
2018-05-244,2344,2554,2004,2151,259,000421.50
2018-05-234,2754,3074,2524,2521,420,300425.20
2018-05-224,3144,3224,2914,305773,600430.50
2018-05-214,3184,3214,2784,307948,800430.70
2018-05-184,2704,3084,2604,2981,206,900429.80
2018-05-174,2314,2954,2304,2821,262,800428.20
2018-05-164,1804,2744,1764,2351,584,400423.50
2018-05-154,2114,2464,1894,1931,174,700419.30
2018-05-144,1494,2184,1364,2041,313,300420.40
2018-05-114,1134,1594,1034,1591,672,500415.90
2018-05-104,1004,1194,0884,1141,838,300411.40
2018-05-094,0904,1804,0804,1132,610,400411.30
2018-05-084,2604,2794,0634,1103,878,300411
2018-05-074,3014,3084,2584,2821,256,500428.20
2018-05-024,3324,3324,2794,309970,200430.90
2018-05-014,3104,3404,2924,3331,083,000433.30
2018-04-274,2794,3294,2794,3261,753,200432.60
2018-04-264,2714,2784,2434,2721,149,500427.20
2018-04-254,2084,2804,1984,269980,900426.90
2018-04-244,2484,2694,2274,2651,055,600426.50
2018-04-234,2014,2414,1904,2181,114,000421.80
2018-04-204,1794,2124,1684,186706,300418.60
2018-04-194,1454,2204,1434,1731,524,700417.30
2018-04-184,0884,1364,0584,1171,328,200411.70
2018-04-174,1104,1264,0804,101792,500410.10
2018-04-164,0934,1324,0834,1161,352,700411.60
2018-04-134,0614,1114,0544,0741,017,700407.40
2018-04-124,0754,0784,0374,043854,200404.30
2018-04-114,0714,1144,0554,0911,069,800409.10
2018-04-103,9864,0743,9654,0631,603,900406.30
2018-04-093,9774,0153,9683,9991,015,500399.90
2018-04-064,0354,0553,9753,9751,607,300397.50
2018-04-054,0374,0484,0054,0331,116,300403.30
2018-04-044,0204,0453,9924,0061,044,100400.60
2018-04-033,9984,0283,9584,0211,157,100402.10
2018-03-304,0864,0924,0394,0741,676,400407.40
2018-03-294,0794,0924,0264,0591,530,400405.90
2018-03-283,9464,0353,9464,0331,832,300403.30
2018-03-273,9924,0243,9714,0151,871,100401.50
2018-03-263,9173,9653,8823,9651,932,800396.50
2018-03-234,0004,0053,9083,9333,453,800393.30
2018-03-224,0344,0754,0274,0691,535,400406.90
2018-03-204,0134,0504,0024,0251,635,300402.50
2018-03-194,0264,0283,9754,0221,287,800402.20
2018-03-164,0584,0584,0204,0341,385,700403.40
2018-03-154,0794,0814,0264,0391,864,100403.90
2018-03-144,1024,1164,0704,0991,216,100409.90
2018-03-134,0674,1134,0574,102948,500410.20
2018-03-124,0604,1064,0504,0831,277,300408.30
2018-03-094,0504,0543,9864,0201,745,900402
2018-03-084,0504,0563,9733,9961,583,500399.60
2018-03-074,0204,0624,0074,0181,523,200401.80
2018-03-064,1194,1234,0414,0411,475,300404.10
2018-03-054,0944,0994,0214,0391,660,600403.90
2018-03-024,1414,1584,0824,1292,688,100412.90
2018-03-014,3454,3544,2404,2672,101,700426.70
2018-02-284,3894,4114,3724,3821,513,200438.20
2018-02-274,4044,4474,3724,3931,723,300439.30
2018-02-264,3754,4264,3664,4041,599,000440.40
2018-02-234,2914,3614,2884,3571,193,400435.70
2018-02-224,3184,3284,2894,3201,512,900432
2018-02-214,3834,3874,3484,3771,513,700437.70
2018-02-204,3244,3734,3174,3681,414,300436.80
2018-02-194,2774,3544,2684,3542,253,100435.40
2018-02-164,2484,2664,2264,2471,643,100424.70
2018-02-154,2474,2724,1944,1972,033,100419.70
2018-02-144,2124,2724,1724,2032,251,800420.30
2018-02-134,2734,2934,2074,2192,452,700421.90
2018-02-094,1284,2264,1104,2252,979,800422.50
2018-02-084,2014,2864,1964,2684,044,000426.80
2018-02-074,1004,2144,0804,1596,743,600415.90
2018-02-063,9804,0073,8453,9276,036,300392.70
2018-02-054,1004,1224,0684,0902,689,200409
2018-02-024,1374,1564,1254,1461,856,500414.60
2018-02-014,1394,1484,1074,1381,962,000413.80
2018-01-314,1404,1464,1024,1022,980,300410.20
2018-01-304,1894,1964,1374,1451,978,500414.50
2018-01-294,2124,2174,1864,1881,645,800418.80
2018-01-264,2794,2864,2224,2272,362,200422.70
2018-01-254,3454,3514,2424,2623,073,000426.20
2018-01-244,3664,4224,3444,4012,175,500440.10
2018-01-234,2784,3974,2774,3793,102,900437.90
2018-01-224,2304,2554,2034,2551,366,200425.50
2018-01-194,2034,2334,1904,2331,724,900423.30
2018-01-184,2504,2534,1804,1892,619,400418.90
2018-01-174,2354,2414,1944,2332,131,600423.30
2018-01-164,2604,2724,2224,2431,498,700424.30
2018-01-154,3294,3374,2654,2721,526,100427.20
2018-01-124,3224,3304,2734,3031,701,900430.30
2018-01-114,3004,3314,2824,3201,154,100432
2018-01-104,3414,3494,3064,3351,019,200433.50
2018-01-094,3714,3804,3174,3321,310,600433.20
2018-01-054,3404,3454,3154,3391,144,100433.90
2018-01-044,2674,3284,2674,3182,104,200431.80

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