7011 三菱重工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,649.52,6722,6312,659860,300265.90
2021-12-292,6462,669.52,6402,659.51,137,900265.95
2021-12-282,6642,6692,622.52,6381,327,200263.80
2021-12-272,6602,6692,625.52,641.5941,200264.15
2021-12-242,6972,6972,657.52,664789,700266.40
2021-12-232,6472,679.52,646.52,670.51,257,900267.05
2021-12-222,645.52,6592,6222,6321,288,200263.20
2021-12-212,6102,648.52,605.52,6271,748,900262.70
2021-12-202,6142,6292,585.52,5871,409,200258.70
2021-12-172,6562,6722,635.52,6511,787,500265.10
2021-12-162,6322,6542,628.52,6431,342,400264.30
2021-12-152,6182,643.52,611.52,626.51,183,000262.65
2021-12-142,612.52,6252,5982,611.51,469,200261.15
2021-12-132,656.52,662.52,617.52,6331,548,600263.30
2021-12-102,6792,686.52,6512,653.51,217,200265.35
2021-12-092,710.52,7182,6842,6951,168,400269.50
2021-12-082,7042,7242,692.52,7151,091,500271.50
2021-12-072,6812,7182,6642,711.51,936,100271.15
2021-12-062,6642,677.52,608.52,6361,864,400263.60
2021-12-032,5542,619.52,5512,6192,464,400261.90
2021-12-022,536.52,5542,511.52,548.52,155,900254.85
2021-12-012,560.52,5802,5372,567.52,223,700256.75
2021-11-302,6772,688.52,5602,5614,146,100256.10
2021-11-292,6952,6972,6432,6452,530,300264.50
2021-11-262,8262,8342,7352,7502,194,200275
2021-11-252,8202,8342,8152,830916,300283
2021-11-242,8492,878.52,8212,826.51,592,300282.65
2021-11-222,820.52,8332,798.52,831.51,309,500283.15
2021-11-192,8502,856.52,817.52,848.51,462,700284.85
2021-11-182,8162,863.52,815.52,851.51,612,400285.15
2021-11-172,831.52,8422,8162,8191,361,000281.90
2021-11-162,8272,857.52,8222,834.51,145,500283.45
2021-11-152,8502,856.52,827.52,833.51,250,300283.35
2021-11-122,8152,864.52,814.52,8461,080,400284.60
2021-11-112,842.52,8562,8172,817.51,099,100281.75
2021-11-102,8672,8752,8232,8291,513,300282.90
2021-11-092,9282,9352,8652,865.51,642,000286.55
2021-11-082,871.52,926.52,871.52,919.51,639,700291.95
2021-11-052,9052,909.52,860.52,8641,655,600286.40
2021-11-042,9192,924.52,901.52,9221,535,900292.20
2021-11-022,947.52,9602,8932,904.52,074,400290.45
2021-11-012,9592,9602,9072,945.52,244,500294.55
2021-10-293,0313,0702,9012,9093,599,500290.90
2021-10-282,9873,0242,9753,0091,489,000300.90
2021-10-273,0443,0442,982.53,0151,488,100301.50
2021-10-263,0163,0342,990.53,0201,322,100302
2021-10-252,993.53,0162,970.52,993.51,420,800299.35
2021-10-222,996.53,0142,9672,9821,935,600298.20
2021-10-213,0943,1123,0303,0341,421,200303.40
2021-10-203,1163,1193,0503,0611,423,100306.10
2021-10-193,1053,1203,0783,0971,198,800309.70
2021-10-183,0913,1093,0713,1021,150,500310.20
2021-10-153,0603,0783,0483,0721,225,900307.20
2021-10-143,0073,0202,9713,0091,370,100300.90
2021-10-133,0093,0592,9953,0201,373,500302
2021-10-122,9903,0102,984.53,0101,072,700301
2021-10-112,9612,9992,9562,991.5989,000299.15
2021-10-082,9652,993.52,942.52,9471,424,100294.70
2021-10-072,9292,9672,9132,932.51,721,700293.25
2021-10-062,951.53,0072,9362,9781,801,200297.80
2021-10-052,955.52,9652,9162,934.51,747,700293.45
2021-10-042,978.52,987.52,936.52,965.51,713,400296.55
2021-10-012,960.52,9882,9162,928.52,246,700292.85
2021-09-303,0563,0603,0193,0241,570,500302.40
2021-09-293,0243,0703,0103,0442,099,600304.40
2021-09-283,0283,0753,0183,0751,875,900307.50
2021-09-273,0083,0423,0033,0092,125,400300.90
2021-09-242,9953,0262,9863,0192,145,700301.90
2021-09-222,9642,9722,9412,952.51,660,400295.25
2021-09-212,9903,0072,964.52,9931,750,800299.30
2021-09-173,0723,0843,0383,0472,409,400304.70
2021-09-163,0803,0933,0283,0531,482,400305.30
2021-09-153,0803,0843,0423,0551,878,100305.50
2021-09-143,0593,1233,0533,1211,981,100312.10
2021-09-133,0263,0353,0133,0341,052,000303.40
2021-09-102,9953,0412,994.53,0341,510,200303.40
2021-09-093,0113,0333,0043,0091,608,500300.90
2021-09-083,0403,0503,0123,0501,411,500305
2021-09-073,0413,0843,0333,0432,441,800304.30
2021-09-063,0393,0392,9802,999.51,728,100299.95
2021-09-032,9663,0182,9543,0011,706,700300.10
2021-09-022,953.52,962.52,921.52,938.51,147,500293.85
2021-09-012,928.52,9672,9182,958.51,432,800295.85
2021-08-312,9032,920.52,8862,9091,555,800290.90
2021-08-302,9202,927.52,9032,926956,800292.60
2021-08-272,876.52,8932,846.52,885.51,170,600288.55
2021-08-262,895.52,898.52,8712,888.5941,600288.85
2021-08-252,9112,9292,893.52,903832,800290.30
2021-08-242,8802,909.52,872.52,8871,300,600288.70
2021-08-232,8252,854.52,821.52,8381,457,900283.80
2021-08-202,848.52,8592,8102,8121,752,700281.20
2021-08-192,8652,8872,8522,853.51,343,700285.35
2021-08-182,9072,920.52,8932,9001,912,200290
2021-08-172,9332,9392,907.52,907.52,184,600290.75
2021-08-162,9972,9992,9752,9831,391,000298.30
2021-08-133,0303,0473,0033,0181,748,700301.80
2021-08-123,0883,0983,0573,0621,068,500306.20
2021-08-113,0563,0673,0363,0501,272,600305
2021-08-103,0073,0343,0063,0231,376,200302.30
2021-08-062,957.53,0052,951.53,0031,115,100300.30
2021-08-052,979.53,0212,9682,986.51,715,100298.65
2021-08-043,0103,0263,0003,0001,826,900300
2021-08-033,1003,1003,0043,0433,268,600304.30
2021-08-023,1773,2493,1403,1622,242,100316.20
2021-07-303,1753,1783,1303,1441,207,000314.40
2021-07-293,1533,1793,1523,169798,000316.90
2021-07-283,1543,1733,1423,158843,500315.80
2021-07-273,1663,1873,1553,1691,346,900316.90
2021-07-263,1433,1523,1053,1341,520,200313.40
2021-07-213,1323,1393,0583,0731,436,600307.30
2021-07-203,0503,0843,0383,0621,403,100306.20
2021-07-193,1193,1243,0773,0921,163,300309.20
2021-07-163,1643,1823,1523,1561,337,300315.60
2021-07-153,2133,2133,1683,1731,290,200317.30
2021-07-143,1753,2623,1723,2221,641,600322.20
2021-07-133,2563,2963,2453,294943,200329.40
2021-07-123,2783,2813,2313,2361,046,800323.60
2021-07-093,1743,1953,1303,1862,013,000318.60
2021-07-083,2303,2463,2063,2251,374,900322.50
2021-07-073,2373,2543,2063,2211,686,100322.10
2021-07-063,3003,3353,2943,3041,015,300330.40
2021-07-053,2883,3143,2773,286740,300328.60
2021-07-023,3043,3243,2773,3211,583,300332.10
2021-07-013,3223,3473,2833,2931,477,500329.30
2021-06-303,2803,3123,2623,2691,342,200326.90
2021-06-293,3693,3693,2753,2792,125,600327.90
2021-06-283,4123,4153,3793,406887,300340.60
2021-06-253,3853,4163,3853,3961,184,500339.60
2021-06-243,3153,3583,3103,3371,049,200333.70
2021-06-233,3523,3613,3273,332834,700333.20
2021-06-223,3563,3753,3423,3571,404,600335.70
2021-06-213,2603,2603,2143,2291,736,700322.90
2021-06-183,3623,3713,3043,3071,993,500330.70
2021-06-173,3523,4473,3363,4292,207,100342.90
2021-06-163,3993,4093,3553,3581,337,000335.80
2021-06-153,3993,4283,3743,3831,131,900338.30
2021-06-143,4203,4303,3983,415746,200341.50
2021-06-113,4303,4343,3663,3941,786,000339.40
2021-06-103,4853,4853,4313,4381,343,300343.80
2021-06-093,4973,5223,4733,486897,100348.60
2021-06-083,4983,5213,4873,4901,152,400349
2021-06-073,5313,5453,4963,5351,428,600353.50
2021-06-043,4913,5693,4713,5661,850,400356.60
2021-06-033,4773,5393,4663,4931,117,400349.30
2021-06-023,4293,5143,4263,5031,512,400350.30
2021-06-013,3783,4263,3613,4261,847,600342.60
2021-05-313,3503,3603,2873,3151,452,200331.50
2021-05-283,2843,4193,2843,3932,741,400339.30
2021-05-273,2383,2513,2013,2162,232,400321.60
2021-05-263,2603,2843,2383,2641,427,400326.40
2021-05-253,3443,3483,2833,2901,009,800329
2021-05-243,3443,3813,3443,346881,500334.60
2021-05-213,3403,3443,3023,3381,466,900333.80
2021-05-203,2603,3163,2343,2901,195,500329
2021-05-193,2603,2973,2473,2721,156,700327.20
2021-05-183,2633,3083,2453,2871,172,200328.70
2021-05-173,2793,2853,2003,229884,100322.90
2021-05-143,2513,2733,2253,2301,175,800323
2021-05-133,2893,3033,1983,2021,700,200320.20
2021-05-123,3853,3953,2583,3102,118,300331
2021-05-113,4913,5203,4153,4431,985,900344.30
2021-05-103,3493,5103,3473,5023,142,100350.20
2021-05-073,3323,3423,3033,342787,600334.20
2021-05-063,2963,3263,2703,3011,239,800330.10
2021-04-303,2513,2733,2323,2471,028,600324.70
2021-04-283,2383,2603,2293,250752,400325
2021-04-273,2203,2653,2073,2471,064,300324.70
2021-04-263,2113,2303,1963,225760,400322.50
2021-04-233,1743,2043,1553,198902,600319.80
2021-04-223,2053,2423,1743,215856,800321.50
2021-04-213,1753,1873,1303,1641,666,300316.40
2021-04-203,3103,3103,2463,2711,391,600327.10
2021-04-193,3743,3753,3283,337763,100333.70
2021-04-163,3823,3973,3513,367754,800336.70
2021-04-153,3473,4053,3473,3901,048,500339
2021-04-143,3463,3503,3083,3161,014,300331.60
2021-04-133,3803,4113,3563,3861,041,900338.60
2021-04-123,3613,4203,3603,362760,700336.20
2021-04-093,4003,4223,3563,360971,500336
2021-04-083,3793,3873,3343,3801,091,100338
2021-04-073,3653,3783,3263,3781,263,400337.80
2021-04-063,3983,4003,3303,351973,100335.10
2021-04-053,4013,4273,3543,400858,100340
2021-04-023,4073,4303,3733,386645,300338.60
2021-04-013,4713,4883,3633,3801,363,400338
2021-03-313,5013,5033,4463,4491,203,200344.90
2021-03-303,4363,5293,4303,5221,202,700352.20
2021-03-293,5753,5903,4773,5111,632,100351.10
2021-03-263,5453,5943,5193,5371,798,200353.70
2021-03-253,4453,5283,4403,4601,541,800346
2021-03-243,4803,5203,3883,4272,040,600342.70
2021-03-233,6123,6213,5253,5271,668,800352.70
2021-03-223,6483,6693,5743,5932,293,100359.30
2021-03-193,5503,6713,5413,6483,221,700364.80
2021-03-183,5373,5663,4913,5281,502,000352.80
2021-03-173,5243,5403,4843,5171,370,100351.70
2021-03-163,5243,5753,5053,5322,121,700353.20
2021-03-153,4353,5243,4353,4942,230,900349.40
2021-03-123,3003,4053,2873,4012,513,900340.10
2021-03-113,3423,3843,3073,3182,461,800331.80
2021-03-103,3263,3343,2773,3091,868,400330.90
2021-03-093,2713,3563,2573,3562,365,900335.60
2021-03-083,2903,2903,2153,2281,814,800322.80
2021-03-053,2403,2663,1873,2661,701,100326.60
2021-03-043,2543,2733,1873,2161,677,300321.60
2021-03-033,1543,2753,1313,2752,770,300327.50
2021-03-023,1173,1693,1023,1291,515,700312.90
2021-03-013,0893,1043,0613,1041,195,500310.40
2021-02-263,1143,1273,0623,0681,517,300306.80
2021-02-253,1573,1993,1453,1461,504,600314.60
2021-02-243,1033,1443,0803,1011,696,900310.10
2021-02-223,1103,1183,0333,0551,672,600305.50
2021-02-193,0793,0953,0313,0501,073,000305
2021-02-183,1803,1843,0673,0771,713,700307.70
2021-02-173,1073,1763,0843,1741,960,300317.40
2021-02-163,0583,1163,0263,1051,502,000310.50
2021-02-153,0703,0953,0383,0431,333,600304.30
2021-02-123,0503,0503,0053,0261,666,700302.60
2021-02-103,0983,1303,0803,0801,260,900308
2021-02-093,1803,1963,1003,1201,355,000312
2021-02-083,1083,1833,0953,1781,869,100317.80
2021-02-053,0763,1253,0603,0852,630,900308.50
2021-02-043,1653,2423,1323,2042,234,800320.40
2021-02-033,1363,1373,0893,1261,273,700312.60
2021-02-023,0653,0823,0453,067865,200306.70
2021-02-012,997.53,0612,9953,0451,127,500304.50
2021-01-293,0753,0872,9962,9982,410,300299.80
2021-01-283,0253,1133,0153,0863,208,300308.60
2021-01-273,1233,1483,1113,1291,053,500312.90
2021-01-263,1453,1643,0883,1111,260,800311.10
2021-01-253,1313,1743,1313,1581,173,100315.80
2021-01-223,1213,1283,0853,1261,900,700312.60
2021-01-213,2123,2323,1703,1911,377,100319.10
2021-01-203,1533,1943,1383,1891,748,700318.90
2021-01-193,2263,2473,1963,2151,282,500321.50
2021-01-183,2053,2523,1753,2451,394,900324.50
2021-01-153,2613,2903,2053,2182,337,900321.80
2021-01-143,3213,3493,3093,3311,649,700333.10
2021-01-133,2553,3423,2533,3371,541,800333.70
2021-01-123,2803,3203,2543,3101,396,700331
2021-01-083,2993,3093,2683,2871,960,700328.70
2021-01-073,2183,3143,2183,2753,045,500327.50
2021-01-063,1103,1643,0933,1531,471,900315.30
2021-01-053,1353,1773,1103,1171,666,400311.70
2021-01-043,1953,1953,0913,1771,946,000317.70

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