[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 
2017-03-24465.00468.50464.20467.10210290009803481200
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
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

   ※ 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