[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 
2017-12-144265.004276.004230.004258.0017177007306165600
2017-12-134281.004321.004281.004284.0020050008614339700
2017-12-124222.004286.004220.004267.0018058007700189300
2017-12-114171.004240.004168.004223.0020903008820331500
2017-12-084132.004188.004132.004163.00286050011881937200
2017-12-074215.004234.004191.004202.0015866006678024500
2017-12-064204.004220.004170.004190.00244640010277760600
2017-12-054171.004226.004163.004197.0016586006961777600
2017-12-044182.004201.004151.004176.0014214005940605900
2017-12-014200.004234.004176.004183.0022022009249443800
2017-11-304120.004166.004116.004150.00259290010761005600
2017-11-294092.004103.004075.004098.0015572006373442900
2017-11-284056.004070.004045.004057.0014030005689801800
2017-11-274085.004092.004058.004061.0013840005632725600
2017-11-244090.004098.004051.004083.0021669008833920100
2017-11-224130.004138.004090.004120.0022913009439780800
2017-11-214152.004169.004138.004138.0011674004843197000
2017-11-204131.004146.004108.004119.0012653005215511000
2017-11-174174.004185.004131.004137.0016820006983259800
2017-11-164139.004148.004111.004136.0018995007844389100
2017-11-154196.004196.004133.004148.00258740010768849300
2017-11-144256.004271.004220.004249.0016898007181585400
2017-11-134305.004320.004273.004273.0017426007472717900
2017-11-104324.004386.004321.004342.0016566007186346200
2017-11-094382.004425.004327.004393.00282310012380211400
2017-11-084426.004428.004382.004417.0014483006383352500
2017-11-074395.004453.004389.004449.0017140007602632600
2017-11-064315.004407.004315.004382.0022007009628080000
2017-11-024330.004333.004296.004308.00241290010389052900
2017-11-014300.004345.004272.004321.00404170017449971000
2017-10-314596.004596.004400.004419.00323210014414252400
2017-10-304591.004614.004566.004578.0015718007205178000
2017-10-274571.004586.004533.004586.0016077007347251000
2017-10-264528.004564.004526.004546.0010323004697156800
2017-10-254606.004619.004532.004544.0015416007039647000
2017-10-244535.004595.004522.004595.0013709006276665200
2017-10-234556.004564.004532.004545.0013873006314573400
2017-10-204524.004557.004515.004523.0011959005416835200
2017-10-194550.004564.004527.004540.0010207004636031900
2017-10-184504.004548.004494.004530.0015817007165003800
2017-10-174500.004534.004484.004496.0012665005704175300
2017-10-164440.004494.004437.004479.0013998006268745700
2017-10-134400.004461.004392.004439.0012682005618483200
2017-10-124466.004472.004438.004457.009107004055778000
2017-10-114450.004483.004441.004465.0011867005294766600
2017-10-104462.004475.004450.004465.0011695005217758100
2017-10-064477.004489.004462.004467.0012175005447270900
2017-10-054461.004479.004452.004477.0012057005386217100
2017-10-044455.004471.004419.004468.0015056006706483900
2017-10-034481.004490.004456.004469.0011423005107383200
2017-10-024479.004498.004454.004469.0010030004486418300
2017-09-294410.004450.004385.004449.0013831006126956100
2017-09-284415.004435.004408.004433.0012624005585727900
2017-09-274393.004427.004376.004399.0015827006965385700
2017-09-26447.30448.20444.50447.10106030004737392200
2017-09-25449.00450.90445.90447.80130500005850537400
2017-09-22448.00448.60441.60446.10129890005780751600
2017-09-21445.00448.80444.00445.60184440008230285900
2017-09-20437.00442.60436.80440.60159370007012174800
2017-09-19438.20439.60435.50436.70150820006589927900
2017-09-15429.90433.00427.00431.90160580006917172400
2017-09-14426.90435.70425.10429.30173900007496901200
2017-09-13426.30431.60425.50425.50154650006610924700
2017-09-12421.70426.80420.50423.50155890006611274300
2017-09-11420.10421.50417.70418.30113280004751051400
2017-09-08421.50425.50417.50418.70154070006487898300
2017-09-07420.30421.60418.80420.90100410004222456800
2017-09-06414.00420.30413.20418.60112120004681969500
2017-09-05417.50419.30414.40417.70112780004704234400
2017-09-04418.00421.10415.30416.80124730005207496600
2017-09-01417.00420.00412.40418.20176690007356468600
2017-08-31419.90422.90419.40420.90117220004939458700
2017-08-30415.80420.00415.10416.60140520005869981900
2017-08-29412.50413.20408.30413.00133360005491677500
2017-08-28416.60417.20411.70413.30151260006251668300
2017-08-25416.60419.30416.20416.6086980003630380800
2017-08-24415.70418.30414.30415.60121570005061109800
2017-08-23420.80423.40418.20418.40118000004960758300
2017-08-22417.90418.50415.40417.30142100005928558700
2017-08-21428.60428.60419.20419.60191680008086732900
2017-08-18429.80429.80425.70427.90173350007414706000
2017-08-17432.40433.80432.00432.0071120003075255200
2017-08-16434.90435.10432.40432.9090320003916250200
2017-08-15435.00436.00431.70432.80129710005626659500
2017-08-14436.90437.50432.30432.30179790007804990300
2017-08-10440.80442.50439.10440.50118780005229544300
2017-08-09439.50441.60436.80441.10145970006409660000
2017-08-08442.10445.70439.30440.30130020005730349800
2017-08-07438.90445.40438.40443.00163810007258187100
2017-08-04436.40438.80434.30436.80139970006113620800
2017-08-03438.00439.80436.30437.50159980007006153200
2017-08-02441.40444.40438.70439.20164520007249420400
2017-08-01435.60446.30435.40442.902879200012740112900
2017-07-31454.90464.50435.80439.303854600017253259400
2017-07-28455.00458.30454.10455.50113920005190564400
2017-07-27457.60459.70454.20455.90134050006124441500
2017-07-26460.00461.50457.10458.60129460005941912600
2017-07-25455.00457.70453.30456.40108750004957234500
2017-07-24453.40458.70450.70458.30135100006155770700
2017-07-21456.90457.60452.80456.1095720004363458500
2017-07-20453.00457.80452.00456.30105010004781699000
2017-07-19453.40455.10450.60452.30124590005637754100
2017-07-18458.10458.80450.50454.40160460007277312600
2017-07-14458.60462.50457.80460.80154480007114513000
2017-07-13459.60460.60455.30455.80104000004748866400
2017-07-12455.30462.20455.30458.40209290009610785700
2017-07-11460.40460.90455.20456.70205630009398582100
2017-07-10465.10469.40459.40460.00143970006662632000
2017-07-07460.00466.30459.80463.10128230005942294700
2017-07-06464.80464.80460.70462.20168330007782266900
2017-07-05460.10468.80460.10465.20190740008866449300
2017-07-04459.00461.50454.90457.70130350005971493500
2017-07-03461.20461.60451.30454.90161020007332779700
2017-06-30450.10459.90448.70459.803007500013720210900
2017-06-29444.80453.50443.80452.10203130009129187600
2017-06-28439.80444.50438.80441.70108210004788197800
2017-06-27439.90443.40438.70440.70123790005460755700
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

   ※ 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。 

Twitter