[7011 東証1部] 三菱重工業 日足 時系列データ

[7011 東証1部] 三菱重工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26437.00438.90436.00436.9094520004128412700
2017-06-23436.00440.80435.80438.3096120004213517600
2017-06-22438.20440.70436.00436.10108000004722392700
2017-06-21440.20441.50437.20440.50123260005420589300
2017-06-20444.00447.40440.30440.30171930007609503400
2017-06-19437.00440.60437.00438.1080420003525497000
2017-06-16431.10441.90430.40436.602631000011507058700
2017-06-15432.10433.00426.60428.10147600006327643100
2017-06-14430.30434.20428.90433.30118970005145877200
2017-06-13430.10434.00428.60431.60127000005480058700
2017-06-12427.50433.50427.20429.70130250005602440600
2017-06-09428.30431.60424.10427.70208090008903327800
2017-06-08434.90435.90426.60427.202536100010882985500
2017-06-07433.60437.00432.30433.70157440006846012400
2017-06-06438.30442.80434.20434.40186010008123674400
2017-06-05449.00449.70441.70442.60130430005796006500
2017-06-02442.50453.70442.00451.40194110008729016700
2017-06-01436.80442.50435.10438.70134550005914934500
2017-05-31436.40438.80434.20436.70122980005368557000
2017-05-30438.50439.80434.30438.50130040005688773200
2017-05-29440.70444.20438.80438.8099310004378952200
2017-05-26445.10445.10438.00438.50127580005614822800
2017-05-25444.80447.90442.60445.00106110004728944900
2017-05-24448.10449.40443.30444.80103080004586801600
2017-05-23442.50446.80442.10445.4079910003553830200
2017-05-22445.00448.30443.10443.90120530005367377700
2017-05-19440.00440.90435.60439.40148930006529951600
2017-05-18441.50444.60437.30439.30172170007569814100
2017-05-17453.80453.90447.10450.60137350006178936900
2017-05-16455.80459.10454.40457.90137150006269672500
2017-05-15459.70459.70451.40453.50155260007051748900
2017-05-12466.50466.70460.40462.90142500006589641100
2017-05-11474.10474.10464.00466.70178120008332470500
2017-05-10458.00477.50458.00475.803969300018744562600
2017-05-09456.30462.90451.50458.002630200012052113400
2017-05-08459.50461.60455.80455.90195470008943449500
2017-05-02448.00454.80446.50451.50175300007915568100
2017-05-01447.20448.40444.30448.00112790005039193400
2017-04-28443.30449.70443.10446.00202070009024250800
2017-04-27438.00442.90432.20442.203726000016322987400
2017-04-26450.00455.40448.90455.30177070008028504900
2017-04-25437.00448.20437.00446.70176940007872707200
2017-04-24440.80443.00434.50437.90134440005883925500
2017-04-21436.10440.40434.30436.30187880008214309900
2017-04-20425.00433.50424.40432.80152020006551804400
2017-04-19430.00432.80427.70427.80127580005476727100
2017-04-18434.00437.10430.00432.20120750005228955900
2017-04-17429.00430.60423.20430.10100020004280090100
2017-04-14429.00434.30425.30431.60106220004570273500
2017-04-13430.50434.30427.50431.50162220006982755100
2017-04-12440.90441.00432.80437.10159500006968383200
2017-04-11443.00443.50438.00443.20156900006925277300
2017-04-10445.90451.60443.10448.40173780007791568400
2017-04-07438.50445.00436.50440.80188990008330243600
2017-04-06440.60440.80432.70435.60181780007934693000
2017-04-05447.70448.70438.20440.30154770006834073000
2017-04-04446.60448.50440.30445.20156570006949289200
2017-04-03446.90451.80445.50448.60135760006092834600
2017-03-31456.00457.60446.40446.60169580007659053900
2017-03-30456.80459.00452.80452.80140770006410896500
2017-03-29465.90470.70456.90458.30211200009746033600
2017-03-28465.30468.40463.70465.10170030007917627200
2017-03-27464.00465.00457.10461.00159890007352564600
2017-03-24465.00468.50464.20467.10210290009803481200
2017-03-23464.80470.40464.10465.60163490007613802800
2017-03-22468.40469.00463.80465.102614100012180356200
2017-03-21480.60481.90477.10479.10165290007919678200
2017-03-17483.40484.90477.60482.604412800021266646200
2017-03-16486.20494.10484.10491.103154800015477318200
2017-03-15475.70492.90475.40490.406013400029381240000
2017-03-14472.80485.60465.10470.807871500037573030000
2017-03-13445.90449.70444.80448.80122770005503033500
2017-03-10441.10445.60438.70444.80224680009949678000
2017-03-09444.00445.80441.40442.10138260006121163200
2017-03-08443.70446.50441.10441.60151310006697530800
2017-03-07446.50447.30442.60444.70126990005654624900
2017-03-06446.90449.80444.90446.70117230005246818700
2017-03-03448.50448.60443.50445.90149570006665877400
2017-03-02453.20454.30448.00449.60191490008623552000
2017-03-01445.10448.50441.70446.90209940009367621500
2017-02-28441.30448.60441.30444.00191230008516745900
2017-02-27441.00441.60436.10438.30157680006921825000
2017-02-24444.40447.10442.20443.70122880005454266400
2017-02-23446.00447.40442.10445.70147130006544942900
2017-02-22451.30451.50445.00446.00199160008897089600
2017-02-21447.00451.70446.10449.80129150005803542100
2017-02-20448.10448.10442.30445.10117500005232094700
2017-02-17441.00447.30440.00446.50195160008678138300
2017-02-16450.90451.50441.10444.903302000014713459900
2017-02-15456.30460.70455.50455.80205260009385658000
2017-02-14470.00470.90455.10456.102293400010576389700
2017-02-13467.30470.30462.50469.20203720009530033500
2017-02-10457.60460.00452.20459.502946600013434360400
2017-02-09458.90459.30449.50451.003042500013791845600
2017-02-08470.60471.80464.40467.10185030008647256800
2017-02-07469.10470.70465.40468.40168860007905139200
2017-02-06480.00481.10468.70473.00209790009909736300
2017-02-03485.00485.50466.90472.703588700016980018300
2017-02-02511.50511.60484.00485.602923300014474246200
2017-02-01500.00509.20496.40509.00170480008602880800
2017-01-31515.80517.30508.70508.90170230008720658600
2017-01-30528.00528.00521.00523.60106520005575353500
2017-01-27534.60534.60529.50530.60103320005488142600
2017-01-26531.00534.60528.70530.50141730007524671700
2017-01-25525.50529.50523.00525.0099430005227810600
2017-01-24511.50518.40509.40515.50172820008901256700
2017-01-23527.00529.10522.80524.10125610006605149700
2017-01-20527.30535.30526.20532.60142450007578762200
2017-01-19527.50530.70524.00527.1098620005197985300
2017-01-18514.90523.10512.90522.00101350005258523100
2017-01-17524.00524.60517.10518.40106080005521385400
2017-01-16532.30533.90524.00525.7093190004913858700
2017-01-13527.20534.50526.10533.90154830008237752800
2017-01-12523.60530.00520.40524.60103420005422048700
2017-01-11527.00531.70525.10530.7098010005187868500
2017-01-10526.00529.20522.70524.40143150007515635200
2017-01-06526.00529.00523.10527.70168340008870987900
2017-01-05547.90549.60535.20538.30152920008242391200
2017-01-04535.00543.90534.90543.90143800007784881000
2016-12-30532.50534.60525.20532.60114940006097808500
2016-12-29544.30544.50532.20534.90116930006262621600
2016-12-28537.10546.80537.00544.60105740005741910000
2016-12-27538.00542.30535.50538.90128680006937532400
2016-12-26535.50544.40535.40541.20137060007421661500
2016-12-22545.90546.60539.10540.90167940009102196200
2016-12-21551.50552.80544.10545.40135380007423716800
2016-12-20555.00556.80543.10549.20137900007558055600
2016-12-19553.30554.50545.30550.801818500010007245700
2016-12-16560.00565.00556.20562.202034000011407625300
2016-12-15553.00561.70552.20554.10166540009256646900
2016-12-14550.00552.00546.00548.60126860006956880500
2016-12-13549.30554.40542.00550.902157800011807776800
2016-12-12566.90571.40553.10557.90172140009680756200
2016-12-09553.40562.90549.00561.302841800015813388100
2016-12-08551.10563.90551.10563.402809100015672543500
2016-12-07545.10549.30543.20548.902349500012845899700
2016-12-06528.90538.10528.00537.902530400013507302300
2016-12-05522.00524.90519.40521.80179320009360536400
2016-12-02523.50527.70520.90523.901940000010163111700
2016-12-01519.00530.70517.50520.903094400016181839900
2016-11-30506.10507.30502.60506.80185190009366786300
2016-11-29501.70504.60499.20501.90166360008336643800
2016-11-28503.70508.70499.00508.002166500010920726800
2016-11-25509.00522.00506.60512.103060600015719042400
2016-11-24500.00508.00499.60505.902207600011141161700
2016-11-22488.00495.90488.00492.90156530007712711900
2016-11-21487.80488.50482.40487.80163270007935544000
2016-11-18484.90491.60484.60485.80202430009884391400
2016-11-17478.20481.70474.30479.60184880008837934000
2016-11-16490.20490.60473.50477.802896800013885390100
2016-11-15484.00491.10479.40485.402164300010467519100
2016-11-14474.00479.70472.00479.702159800010306896500
2016-11-11463.50478.40463.20471.004178800019701025200
2016-11-10450.00455.10444.00454.204042800018264222000
2016-11-09433.00435.00405.30412.803586100014928584300
2016-11-08429.50430.20424.70427.80116380004975121900
2016-11-07431.70432.40424.70426.30145130006198767900
2016-11-04429.90430.90420.50424.00144570006133970400
2016-11-02437.00437.30430.00433.30190090008238775500
2016-11-01448.90450.30441.60445.002536500011283190500
2016-10-31463.20466.50436.70449.403572800016119288100
2016-10-28456.80467.70456.30465.602741500012722671300
2016-10-27450.90455.90449.20455.10120010005445119900
2016-10-26450.00451.00445.60451.0084900003813648400
2016-10-25455.00460.00448.20451.30170390007696248000
2016-10-24454.70456.20453.00455.0066220003012068100
2016-10-21454.90460.20453.60455.50141120006447276300
2016-10-20440.30453.70438.60452.30188820008485293400
2016-10-19442.00442.00436.40440.30129110005679167400
2016-10-18441.00441.10434.20439.10109270004777757400
2016-10-17437.30446.90436.20441.0093280004118951800
2016-10-14437.30442.00432.60439.4094330004125836400
2016-10-13441.00443.40434.10436.30142850006252322000
2016-10-12438.60446.70438.00442.60169120007485072600
2016-10-11438.50445.40438.40442.00141320006250172100
2016-10-07437.50439.50435.20438.50119500005228667600
2016-10-06435.10439.30434.30435.10146550006397811900
2016-10-05424.50431.60423.50430.50150620006461307600
2016-10-04416.90422.70415.90422.70154960006509848600
2016-10-03415.00421.30410.90412.10201310008347344400
2016-09-30421.00421.80417.00419.10203170008526069100
2016-09-29423.00433.10422.50430.50171970007387402100
2016-09-28427.80428.90420.00421.00169580007165790100
2016-09-27428.50436.00422.00436.00178510007669369100
2016-09-26440.20440.20433.00434.90113490004947226300
2016-09-23447.50447.60440.40442.70142360006307204100
2016-09-21438.60448.10431.50447.80155920006886164300
2016-09-20433.00443.50431.70434.40119830005230722200
2016-09-16439.50445.20438.80440.00134650005940255700
2016-09-15439.70440.30434.50435.50109460004781865500
2016-09-14440.10446.30437.60441.9085820003799437600
2016-09-13443.00446.60440.30442.7084860003761558200
2016-09-12440.00442.40436.80441.60117340005159715600
2016-09-09440.00448.50440.00445.80112510004992516700
2016-09-08446.00448.00441.10443.8077850003455179800
2016-09-07441.30445.40436.00444.70125900005560133600
2016-09-06450.00452.80446.80450.4058370002626262100
2016-09-05457.00458.50450.20450.3077480003523091600
2016-09-02447.60449.30443.10448.6071780003209762400
2016-09-01449.80450.60446.50449.6084410003789217400
2016-08-31439.10451.90439.10450.40178600007996031100
2016-08-30429.60434.30426.10433.2099180004277958600
2016-08-29427.00433.00426.00431.80107600004629825400
2016-08-26425.10425.10417.50417.50111650004690269700
2016-08-25423.30428.50421.00425.60101250004309692400
2016-08-24429.30431.70420.80421.70118460005029702700
2016-08-23437.30438.60424.30426.80122760005270103500
2016-08-22444.30444.70436.60440.10102100004492838300
2016-08-19438.70444.70436.80438.10164500007244867400
2016-08-18437.60439.80432.00435.00131020005711482400
2016-08-17430.00440.80429.60440.20122200005345813000
2016-08-16440.00441.40428.60428.60114220004948656500
2016-08-15440.20442.50435.90436.8092110004036904700
2016-08-12442.30443.90437.50442.0094100004149289600
2016-08-10441.80444.80438.00438.40108910004793127500
2016-08-09436.00439.30431.10439.0091090003974532500
2016-08-08433.70440.20428.60439.90150390006557328800
2016-08-05422.50427.90419.60420.40144770006133345800
2016-08-04410.30420.60406.40419.10143510005947720300
2016-08-03415.90417.90409.30409.60157340006492944700
2016-08-02435.00436.00422.30422.30176050007510685500
2016-08-01431.00444.30427.30440.40202730008853798800
2016-07-29457.10468.90419.00443.103459200015445172500
2016-07-28465.00468.80461.80462.10106260004937046500
2016-07-27464.40474.00462.10470.80170630008010563100
2016-07-26470.00471.10457.20459.30154590007123165000
2016-07-25474.00479.80472.10474.20118220005623460400
2016-07-22470.50478.40469.30473.0085730004053263700
2016-07-21473.80481.90473.30480.20153020007319955300
2016-07-20463.90466.50461.00465.80109810005096927800
2016-07-19476.00476.60460.60466.50149590006974838800
2016-07-15469.00475.40465.30471.80211520009962814900
2016-07-14456.80465.80455.50464.40187010008636361500
2016-07-13465.00468.20456.40458.202607600012050617800
2016-07-12441.00449.40441.00442.90176220007838370100
2016-07-11424.40434.00422.70431.00213060009125370900
2016-07-08420.60424.00413.00413.60179590007507300300
2016-07-07410.40422.30409.40415.40235370009812632600
2016-07-06411.00411.50402.40410.30207830008464818700
2016-07-05420.00422.50413.90418.10135000005644213300
2016-07-04412.00420.30409.00419.90108500004520170000
2016-07-01408.60421.20408.60416.40170680007103142900
2016-06-30413.90417.50407.40407.402573400010589011900
2016-06-29386.10396.00383.10393.30160290006264278400
2016-06-28380.50381.80366.60378.30219970008274281100
2016-06-27393.60398.30374.50380.002692200010284674000
2016-06-24430.00437.70390.10393.903127200012705343300
2016-06-23415.90429.90413.40429.80160980006809269600
2016-06-22420.50423.90416.30422.30161030006769707600
2016-06-21416.20423.90410.80422.70151140006327243000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog