[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 
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
2016-06-20408.00419.90407.40415.90140440005831057900
2016-06-17395.00402.30393.90400.50197350007868280100
2016-06-16402.10403.40389.20391.30137220005425065500
2016-06-15401.00409.30400.00406.30126980005149446700
2016-06-14400.00405.80399.00402.8096900003893003800
2016-06-13413.00415.00402.60403.10131120005339415000
2016-06-10427.00428.80418.20423.80164330006970323200
2016-06-09430.20431.70423.40426.5076030003247050000
2016-06-08434.50434.80426.10434.6097680004217313100
2016-06-07428.30436.00427.50433.30107180004637862500
2016-06-06419.00425.60416.20425.10105990004474950300
2016-06-03428.50434.80427.30430.6091320003927389900
2016-06-02438.10438.50425.60426.70120770005196622100
2016-06-01447.30449.70441.30444.50165480007371529600
2016-05-31440.00449.70438.50449.702796600012520171400
2016-05-30436.10440.00434.10440.00102920004510715600
2016-05-27427.60433.20426.40431.5079330003416759600
2016-05-26432.00436.90426.50427.70149240006448970200
2016-05-25420.30429.50420.00426.50169490007221993700
2016-05-24419.60419.70412.50413.1089070003694788800
2016-05-23413.90420.00408.00420.00134400005584079000
2016-05-20411.80414.50408.30412.40119620004922689100
2016-05-19420.00422.70412.20415.40103980004328260500
2016-05-18416.10419.80411.10415.60118030004903767700
2016-05-17416.70419.90412.30416.3086530003593569200
2016-05-16406.20419.20406.20413.60101820004219787400
2016-05-13419.20421.00408.10408.40175600007251290300
2016-05-12410.00416.70403.60414.10206140008462301400
2016-05-11406.70411.00400.00400.60164020006639815000
2016-05-10394.30405.70385.10403.202688900010672052500
2016-05-09385.70418.00382.90402.303827600015378050800
2016-05-06383.00386.00377.30382.10163370006230422400
2016-05-02377.70384.50375.60381.60195400007436966900
2016-04-28413.00425.00397.10397.502652900010875220100
2016-04-27420.30422.70407.20410.502597600010704001700
2016-04-26429.50432.00413.40421.802804300011839373900
2016-04-25438.50444.30428.10437.50219110009546624500
2016-04-22422.60433.00419.00433.00162550006948024500
2016-04-21406.60430.50406.60429.603569000015080171900
2016-04-20435.10439.60408.00418.102918600012328274900
2016-04-19423.50431.10420.00428.90140510006004283400
2016-04-18404.80412.00404.40408.40108880004442276200
2016-04-15425.00432.30423.90425.80104650004466230000
2016-04-14430.00434.80425.20430.00177230007616252900
2016-04-13411.00425.30409.00422.80206350008657434200
2016-04-12386.00404.80383.00403.10154690006172594300
2016-04-11385.20387.30373.30386.30188120007189142200
2016-04-08371.90389.40368.70384.50156920005943266500
2016-04-07370.60385.90368.10377.60223650008438196800
2016-04-06370.50379.30370.10373.30153210005731829200
2016-04-05385.00385.50370.60371.30198220007431043500
2016-04-04389.90397.10384.70387.40203650007923717500
2016-04-01416.00416.00390.70392.202683400010697246200
2016-03-31419.70426.40417.30418.10144880006106051200
2016-03-30426.70428.30418.00418.10105180004433780400
2016-03-29425.00430.60421.10428.70121220005167663100
2016-03-28435.90436.90427.10430.70126230005446200200
2016-03-25422.40433.10418.00430.50115830004945582600
2016-03-24425.00425.30418.10419.60117250004936048000
2016-03-23435.20440.70425.40426.40124060005330876200
2016-03-22448.10449.10431.00434.50157450006911167300
2016-03-18432.80440.70425.50431.90157750006797319300
2016-03-17439.60449.10430.20436.30136010005983065300
2016-03-16432.40441.90430.00438.90156570006858946300
2016-03-15435.80442.70433.40435.90108850004755682000
2016-03-14436.60441.30430.70438.10152920006679313000
2016-03-11419.20432.00415.60430.40195550008268290200
2016-03-10428.80433.80422.00429.00109730004695210000
2016-03-09420.30424.90412.70422.90163250006846385700
2016-03-08439.30448.20425.80432.00215010009327992800
2016-03-07441.10448.30436.10437.60188770008314646600
2016-03-04428.00440.30427.70437.70179080007798436300
2016-03-03418.80428.50413.10427.00225250009514822500
2016-03-02403.50411.40400.00409.30234740009563057800
2016-03-01394.00394.40380.00388.102764800010671462100
2016-02-29415.00422.80402.00402.00194930007983793200
2016-02-26409.70416.50405.50407.00116370004766741800
2016-02-25401.80408.30399.00404.50153040006176631000
2016-02-24401.00402.50394.70401.10210360008385463400
2016-02-23415.00423.30410.80412.90143450005972953400
2016-02-22407.70415.00403.90409.90135800005558062200
2016-02-19412.90413.10402.50410.10133190005447319900
2016-02-18423.80425.00416.00419.40179660007558434500
2016-02-17405.00418.90397.20403.60218080008885104300
2016-02-16385.00414.50384.80403.902957500011928831100
2016-02-15370.00390.40369.00385.70238040009042790800
2016-02-12359.30365.30349.80350.703667900013094214600
2016-02-10388.00393.00371.10376.203580000013619831000
2016-02-09405.00405.00389.20389.202886700011426048500
2016-02-08415.00429.80413.50426.90158670006707485500
2016-02-05420.00428.40416.30422.00178230007517781300
2016-02-04420.00441.70416.50430.403132500013347949600
2016-02-03445.60445.80429.10431.802622200011380572900
2016-02-02470.00473.00459.10464.20186510008663210400
2016-02-01480.10484.30475.40476.702616500012539742400
2016-01-29438.80468.20433.00466.603385200015311036100
2016-01-28451.70452.10438.10438.102513300011142894800
2016-01-27451.70461.90449.90459.10200350009142919900
2016-01-26450.00452.90442.30443.70156060006971512700
2016-01-25465.60466.90453.50458.90174980008036692800
2016-01-22447.00456.40444.60456.30198100008931087900
2016-01-21444.40455.40431.00431.002573900011424376500
2016-01-20459.90461.20440.00442.602238400010020659800
2016-01-19460.00469.90454.30464.10148910006874956700
2016-01-18457.10463.90451.00459.502283100010461930500
2016-01-15480.60485.90468.30471.00197590009388527700
2016-01-14480.00480.80465.40474.503276500015460437200
2016-01-13485.60501.00485.00495.402106600010420657100
2016-01-12495.50496.30482.00482.002359700011504224900
2016-01-08494.80513.40494.30503.002246900011348735500
2016-01-07514.00514.70499.10499.702369300011968279500
2016-01-06525.60530.00507.90513.402518400012971442700
2016-01-05527.00532.00521.10524.60159870008414047200
2016-01-04534.00547.50528.20529.302426800012968409800
2015-12-30534.00541.90533.00533.30128690006903483500
2015-12-29530.50535.30523.30534.00171070009074742000
2015-12-28526.70538.00526.30533.40157240008386566800
2015-12-25537.50538.00515.50517.503213200016763819800
2015-12-24549.30556.50542.20542.70146840008043962300
2015-12-22546.00546.60540.30542.601874100010177682900
2015-12-21551.00551.40541.00548.002410000013148325300
2015-12-18570.00577.80551.00551.504061400022776932400
2015-12-17586.90593.40570.30571.502847100016462683100
2015-12-16581.60585.70578.70580.70129030007510116500
2015-12-15581.10582.90568.70569.701763600010105473400
2015-12-14580.40583.50576.30583.001862000010812855300
2015-12-11589.10602.00587.10601.401743500010363036500
2015-12-10598.80600.80594.00597.20150810009011606200
2015-12-09606.20613.20604.20608.801974600012029869300
2015-12-08633.00634.30620.50621.10138400008654303000
2015-12-07640.00641.80633.90633.9086520005516055800
2015-12-04635.10638.60628.90633.30153080009681202800
2015-12-03643.90647.80638.00644.90124060007993967100
2015-12-02647.00647.90638.80644.70123390007957018400
2015-12-01633.00647.00631.90645.401629900010473390000
2015-11-30636.10637.80626.10630.10149420009426119800
2015-11-27637.60642.20635.00637.4083760005342666300
2015-11-26645.30646.30634.00638.001568500010016725800

   ※ 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