7011 三菱重工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,286	4,294	4,247	4,248	876,000	424.80
2019-12-27	4,336	4,346	4,316	4,328	807,100	432.80
2019-12-26	4,267	4,291	4,259	4,291	561,200	429.10
2019-12-25	4,298	4,299	4,258	4,268	408,300	426.80
2019-12-24	4,321	4,324	4,281	4,297	689,000	429.70
2019-12-23	4,318	4,322	4,271	4,281	1,055,000	428.10
2019-12-20	4,285	4,322	4,268	4,278	1,337,900	427.80
2019-12-19	4,228	4,295	4,218	4,295	1,499,100	429.50
2019-12-18	4,244	4,255	4,214	4,241	1,526,700	424.10
2019-12-17	4,255	4,259	4,202	4,213	1,126,400	421.30
2019-12-16	4,223	4,254	4,219	4,237	683,300	423.70
2019-12-13	4,275	4,298	4,246	4,246	1,912,700	424.60
2019-12-12	4,195	4,204	4,167	4,179	1,119,800	417.90
2019-12-11	4,242	4,242	4,204	4,213	1,009,800	421.30
2019-12-10	4,266	4,281	4,237	4,244	961,800	424.40
2019-12-09	4,277	4,287	4,258	4,281	869,400	428.10
2019-12-06	4,292	4,294	4,234	4,246	743,600	424.60
2019-12-05	4,252	4,280	4,230	4,268	1,487,200	426.80
2019-12-04	4,173	4,226	4,171	4,220	883,500	422
2019-12-03	4,151	4,239	4,138	4,218	1,184,800	421.80
2019-12-02	4,222	4,258	4,220	4,244	1,231,100	424.40
2019-11-29	4,276	4,283	4,181	4,188	1,349,600	418.80
2019-11-28	4,290	4,303	4,256	4,277	741,800	427.70
2019-11-27	4,301	4,315	4,276	4,300	765,000	430
2019-11-26	4,324	4,341	4,282	4,288	1,085,300	428.80
2019-11-25	4,322	4,338	4,305	4,323	696,100	432.30
2019-11-22	4,287	4,327	4,277	4,282	802,200	428.20
2019-11-21	4,264	4,303	4,225	4,287	1,420,500	428.70
2019-11-20	4,239	4,261	4,206	4,234	965,000	423.40
2019-11-19	4,325	4,334	4,266	4,273	1,011,400	427.30
2019-11-18	4,344	4,362	4,310	4,327	711,200	432.70
2019-11-15	4,319	4,358	4,305	4,341	922,700	434.10
2019-11-14	4,374	4,376	4,320	4,336	1,063,900	433.60
2019-11-13	4,388	4,401	4,365	4,379	860,100	437.90
2019-11-12	4,433	4,441	4,370	4,422	984,800	442.20
2019-11-11	4,429	4,442	4,380	4,386	898,800	438.60
2019-11-08	4,400	4,432	4,365	4,375	1,113,500	437.50
2019-11-07	4,394	4,413	4,356	4,372	1,082,800	437.20
2019-11-06	4,423	4,453	4,412	4,429	1,076,900	442.90
2019-11-05	4,360	4,430	4,335	4,414	1,828,800	441.40
2019-11-01	4,315	4,357	4,285	4,300	1,855,100	430
2019-10-31	4,471	4,477	4,386	4,402	1,403,500	440.20
2019-10-30	4,475	4,495	4,457	4,493	1,275,800	449.30
2019-10-29	4,453	4,486	4,432	4,486	1,072,100	448.60
2019-10-28	4,450	4,463	4,409	4,416	800,000	441.60
2019-10-25	4,430	4,443	4,406	4,421	868,700	442.10
2019-10-24	4,392	4,410	4,371	4,409	917,700	440.90
2019-10-23	4,397	4,399	4,349	4,394	855,100	439.40
2019-10-21	4,400	4,405	4,339	4,361	784,600	436.10
2019-10-18	4,390	4,419	4,380	4,398	1,172,300	439.80
2019-10-17	4,390	4,404	4,362	4,377	747,800	437.70
2019-10-16	4,395	4,428	4,376	4,399	1,327,000	439.90
2019-10-15	4,379	4,382	4,313	4,318	1,076,900	431.80
2019-10-11	4,247	4,315	4,222	4,309	1,389,300	430.90
2019-10-10	4,170	4,207	4,140	4,206	802,700	420.60
2019-10-09	4,185	4,208	4,166	4,193	975,900	419.30
2019-10-08	4,257	4,270	4,231	4,238	901,800	423.80
2019-10-07	4,231	4,248	4,190	4,211	506,400	421.10
2019-10-04	4,183	4,210	4,167	4,210	725,500	421
2019-10-03	4,158	4,199	4,153	4,197	1,047,100	419.70
2019-10-02	4,230	4,270	4,220	4,258	804,300	425.80
2019-10-01	4,250	4,330	4,249	4,295	1,100,400	429.50
2019-09-30	4,250	4,272	4,224	4,232	1,374,900	423.20
2019-09-27	4,329	4,356	4,260	4,299	1,291,300	429.90
2019-09-26	4,476	4,504	4,379	4,386	1,385,200	438.60
2019-09-25	4,349	4,430	4,344	4,429	924,500	442.90
2019-09-24	4,406	4,442	4,387	4,408	1,210,300	440.80
2019-09-20	4,420	4,461	4,386	4,395	1,578,000	439.50
2019-09-19	4,394	4,427	4,374	4,387	1,361,000	438.70
2019-09-18	4,398	4,419	4,351	4,404	1,503,200	440.40
2019-09-17	4,381	4,437	4,362	4,404	1,443,300	440.40
2019-09-13	4,390	4,406	4,370	4,405	1,547,300	440.50
2019-09-12	4,384	4,420	4,333	4,376	1,504,800	437.60
2019-09-11	4,271	4,388	4,253	4,385	2,103,700	438.50
2019-09-10	4,170	4,223	4,158	4,201	1,541,100	420.10
2019-09-09	4,109	4,132	4,092	4,132	866,500	413.20
2019-09-06	4,137	4,140	4,068	4,109	1,345,400	410.90
2019-09-05	4,026	4,068	4,014	4,036	1,444,000	403.60
2019-09-04	3,968	3,996	3,964	3,994	989,900	399.40
2019-09-03	3,974	4,001	3,967	3,986	584,100	398.60
2019-09-02	3,992	3,997	3,972	3,983	676,400	398.30
2019-08-30	3,970	4,014	3,958	3,992	2,070,200	399.20
2019-08-29	3,914	3,924	3,877	3,905	830,600	390.50
2019-08-28	3,922	3,950	3,903	3,923	731,300	392.30
2019-08-27	3,940	3,959	3,909	3,930	1,241,100	393
2019-08-26	3,900	3,915	3,876	3,905	1,233,700	390.50
2019-08-23	4,000	4,008	3,982	3,990	690,000	399
2019-08-22	4,009	4,014	3,987	3,993	730,600	399.30
2019-08-21	4,016	4,018	3,988	3,999	830,400	399.90
2019-08-20	4,011	4,016	3,979	4,012	1,027,700	401.20
2019-08-19	4,057	4,070	3,994	4,013	1,122,100	401.30
2019-08-16	4,004	4,038	4,001	4,025	857,100	402.50
2019-08-15	4,007	4,030	3,983	4,026	1,035,400	402.60
2019-08-14	4,088	4,094	4,045	4,077	926,400	407.70
2019-08-13	4,068	4,080	3,981	4,066	1,553,700	406.60
2019-08-09	4,117	4,120	4,064	4,070	1,054,900	407
2019-08-08	4,100	4,101	4,059	4,083	1,593,300	408.30
2019-08-07	4,200	4,220	4,131	4,144	1,425,200	414.40
2019-08-06	4,221	4,240	4,102	4,183	2,620,700	418.30
2019-08-05	4,304	4,317	4,011	4,291	2,815,600	429.10
2019-08-02	4,421	4,432	4,323	4,347	2,260,600	434.70
2019-08-01	4,488	4,523	4,471	4,511	687,800	451.10
2019-07-31	4,506	4,529	4,472	4,508	1,490,700	450.80
2019-07-30	4,570	4,595	4,514	4,536	1,209,600	453.60
2019-07-29	4,570	4,590	4,544	4,583	704,200	458.30
2019-07-26	4,640	4,648	4,596	4,607	614,200	460.70
2019-07-25	4,667	4,699	4,621	4,622	893,000	462.20
2019-07-24	4,627	4,662	4,622	4,656	936,300	465.60
2019-07-23	4,550	4,644	4,510	4,632	1,025,100	463.20
2019-07-22	4,650	4,650	4,568	4,582	1,041,300	458.20
2019-07-19	4,632	4,677	4,612	4,640	1,043,700	464
2019-07-18	4,719	4,722	4,598	4,619	1,788,700	461.90
2019-07-17	4,760	4,777	4,724	4,771	1,075,800	477.10
2019-07-16	4,763	4,791	4,751	4,768	782,000	476.80
2019-07-12	4,766	4,786	4,740	4,745	765,800	474.50
2019-07-11	4,769	4,803	4,761	4,788	975,400	478.80
2019-07-10	4,755	4,795	4,728	4,789	1,199,300	478.90
2019-07-09	4,782	4,791	4,740	4,756	687,800	475.60
2019-07-08	4,790	4,791	4,748	4,761	645,800	476.10
2019-07-05	4,811	4,818	4,786	4,809	702,100	480.90
2019-07-04	4,849	4,849	4,793	4,810	591,300	481
2019-07-03	4,850	4,853	4,774	4,790	1,104,600	479
2019-07-02	4,767	4,826	4,754	4,826	1,298,300	482.60
2019-07-01	4,804	4,806	4,700	4,766	1,263,600	476.60
2019-06-28	4,754	4,768	4,679	4,691	1,533,800	469.10
2019-06-27	4,724	4,798	4,721	4,787	1,054,900	478.70
2019-06-26	4,782	4,794	4,698	4,720	1,492,600	472
2019-06-25	4,752	4,828	4,751	4,807	1,454,700	480.70
2019-06-24	4,758	4,768	4,727	4,750	787,900	475
2019-06-21	4,797	4,836	4,743	4,780	2,312,700	478
2019-06-20	4,734	4,780	4,724	4,762	881,000	476.20
2019-06-19	4,718	4,770	4,710	4,742	1,455,100	474.20
2019-06-18	4,664	4,699	4,649	4,668	1,441,600	466.80
2019-06-17	4,690	4,703	4,646	4,646	1,106,300	464.60
2019-06-14	4,705	4,732	4,653	4,718	1,263,200	471.80
2019-06-13	4,720	4,748	4,653	4,681	1,454,500	468.10
2019-06-12	4,802	4,804	4,744	4,782	1,544,000	478.20
2019-06-11	4,691	4,744	4,680	4,740	1,192,900	474
2019-06-10	4,659	4,727	4,658	4,713	1,213,300	471.30
2019-06-07	4,679	4,692	4,618	4,650	1,314,200	465
2019-06-06	4,775	4,782	4,643	4,658	1,978,900	465.80
2019-06-05	4,822	4,823	4,743	4,776	1,513,700	477.60
2019-06-04	4,715	4,736	4,657	4,702	1,126,700	470.20
2019-06-03	4,675	4,716	4,666	4,715	1,448,000	471.50
2019-05-31	4,849	4,850	4,741	4,763	1,827,700	476.30
2019-05-30	4,795	4,810	4,752	4,791	1,506,200	479.10
2019-05-29	4,791	4,827	4,729	4,825	1,931,700	482.50
2019-05-28	4,780	4,795	4,740	4,759	2,863,900	475.90
2019-05-27	4,735	4,780	4,732	4,762	1,263,600	476.20
2019-05-24	4,715	4,756	4,677	4,731	1,495,100	473.10
2019-05-23	4,808	4,833	4,767	4,773	1,420,000	477.30
2019-05-22	4,885	4,886	4,774	4,789	1,793,200	478.90
2019-05-21	4,831	4,883	4,796	4,883	2,184,700	488.30
2019-05-20	4,857	4,858	4,769	4,795	1,462,000	479.50
2019-05-17	4,800	4,867	4,788	4,860	2,357,700	486
2019-05-16	4,689	4,745	4,643	4,739	1,560,000	473.90
2019-05-15	4,739	4,746	4,669	4,716	1,906,200	471.60
2019-05-14	4,561	4,775	4,558	4,771	2,343,100	477.10
2019-05-13	4,578	4,613	4,515	4,608	1,572,900	460.80
2019-05-10	4,626	4,762	4,588	4,622	2,336,700	462.20
2019-05-09	4,569	4,657	4,475	4,588	2,428,700	458.80
2019-05-08	4,560	4,589	4,537	4,557	1,061,900	455.70
2019-05-07	4,631	4,640	4,575	4,592	1,442,400	459.20
2019-04-26	4,565	4,623	4,549	4,621	991,400	462.10
2019-04-25	4,554	4,607	4,545	4,576	784,200	457.60
2019-04-24	4,601	4,620	4,535	4,552	1,023,200	455.20
2019-04-23	4,553	4,625	4,553	4,600	1,239,300	460
2019-04-22	4,566	4,568	4,501	4,544	800,800	454.40
2019-04-19	4,620	4,635	4,553	4,564	704,800	456.40
2019-04-18	4,700	4,724	4,607	4,617	1,167,300	461.70
2019-04-17	4,657	4,686	4,619	4,676	1,734,600	467.60
2019-04-16	4,608	4,634	4,587	4,592	823,600	459.20
2019-04-15	4,592	4,652	4,577	4,631	1,156,500	463.10
2019-04-12	4,660	4,668	4,584	4,590	1,208,400	459
2019-04-11	4,660	4,663	4,614	4,640	999,000	464
2019-04-10	4,672	4,686	4,638	4,661	874,700	466.10
2019-04-09	4,703	4,726	4,667	4,717	1,125,600	471.70
2019-04-08	4,749	4,754	4,688	4,703	981,400	470.30
2019-04-05	4,745	4,758	4,721	4,743	828,300	474.30
2019-04-04	4,716	4,747	4,703	4,744	1,303,300	474.40
2019-04-03	4,684	4,716	4,671	4,713	1,824,200	471.30
2019-04-02	4,658	4,678	4,634	4,641	1,016,300	464.10
2019-04-01	4,628	4,666	4,617	4,635	1,211,700	463.50
2019-03-29	4,614	4,625	4,536	4,598	1,310,500	459.80
2019-03-28	4,600	4,601	4,521	4,558	1,615,500	455.80
2019-03-27	4,604	4,629	4,542	4,606	1,705,000	460.60
2019-03-26	4,660	4,673	4,596	4,630	2,356,100	463
2019-03-25	4,610	4,624	4,547	4,601	1,554,900	460.10
2019-03-22	4,694	4,699	4,639	4,669	1,461,300	466.90
2019-03-20	4,650	4,669	4,630	4,644	1,069,100	464.40
2019-03-19	4,650	4,670	4,622	4,669	1,653,700	466.90
2019-03-18	4,643	4,650	4,602	4,646	1,361,000	464.60
2019-03-15	4,614	4,636	4,594	4,628	1,947,300	462.80
2019-03-14	4,590	4,648	4,579	4,583	1,356,600	458.30
2019-03-13	4,583	4,586	4,534	4,557	1,273,200	455.70
2019-03-12	4,510	4,577	4,500	4,550	1,823,700	455
2019-03-11	4,424	4,489	4,396	4,470	1,203,000	447
2019-03-08	4,484	4,508	4,445	4,446	1,712,100	444.60
2019-03-07	4,513	4,553	4,484	4,532	1,685,500	453.20
2019-03-06	4,564	4,574	4,512	4,551	1,459,000	455.10
2019-03-05	4,550	4,597	4,547	4,582	1,817,400	458.20
2019-03-04	4,571	4,579	4,528	4,533	1,121,300	453.30
2019-03-01	4,527	4,557	4,504	4,537	1,434,300	453.70
2019-02-28	4,488	4,575	4,468	4,531	3,076,100	453.10
2019-02-27	4,450	4,475	4,401	4,470	1,987,200	447
2019-02-26	4,415	4,434	4,395	4,417	904,500	441.70
2019-02-25	4,423	4,430	4,386	4,402	1,062,400	440.20
2019-02-22	4,420	4,438	4,410	4,434	943,400	443.40
2019-02-21	4,353	4,440	4,353	4,437	2,110,400	443.70
2019-02-20	4,380	4,402	4,322	4,350	1,703,700	435
2019-02-19	4,311	4,318	4,282	4,293	1,069,500	429.30
2019-02-18	4,322	4,347	4,305	4,307	967,500	430.70
2019-02-15	4,272	4,291	4,249	4,286	893,900	428.60
2019-02-14	4,278	4,301	4,265	4,288	714,000	428.80
2019-02-13	4,274	4,302	4,234	4,285	1,320,900	428.50
2019-02-12	4,226	4,297	4,217	4,274	1,695,000	427.40
2019-02-08	4,214	4,233	4,184	4,184	1,466,400	418.40
2019-02-07	4,282	4,290	4,194	4,244	1,311,700	424.40
2019-02-06	4,265	4,325	4,202	4,277	2,007,000	427.70
2019-02-05	4,238	4,259	4,221	4,230	801,200	423
2019-02-04	4,219	4,258	4,218	4,234	1,100,000	423.40
2019-02-01	4,180	4,220	4,177	4,189	1,072,200	418.90
2019-01-31	4,219	4,232	4,156	4,203	1,636,300	420.30
2019-01-30	4,158	4,178	4,138	4,138	1,323,400	413.80
2019-01-29	4,117	4,158	4,092	4,153	1,371,600	415.30
2019-01-28	4,199	4,219	4,158	4,177	1,174,200	417.70
2019-01-25	4,179	4,228	4,179	4,195	1,036,700	419.50
2019-01-24	4,179	4,207	4,158	4,189	1,107,100	418.90
2019-01-23	4,189	4,231	4,179	4,218	1,126,800	421.80
2019-01-22	4,217	4,257	4,192	4,209	824,300	420.90
2019-01-21	4,284	4,284	4,220	4,236	697,200	423.60
2019-01-18	4,178	4,249	4,178	4,223	1,021,900	422.30
2019-01-17	4,194	4,195	4,162	4,178	734,500	417.80
2019-01-16	4,157	4,197	4,144	4,179	1,249,300	417.90
2019-01-15	4,086	4,156	4,086	4,141	1,131,400	414.10
2019-01-11	4,114	4,131	4,083	4,123	1,085,400	412.30
2019-01-10	4,106	4,126	4,078	4,114	1,182,500	411.40
2019-01-09	4,113	4,180	4,110	4,140	2,377,900	414
2019-01-08	3,958	4,049	3,957	4,015	1,447,300	401.50
2019-01-07	4,018	4,023	3,938	3,940	1,420,500	394
2019-01-04	3,858	3,888	3,797	3,886	2,126,200	388.60

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