7211 三菱自動車(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1936637936437718,222,000377
2022-05-1836937836837720,599,000377
2022-05-1736537136136813,447,100368
2022-05-1637137336336817,057,100368
2022-05-1335736434936027,267,000360
2022-05-1234136233236135,735,500361
2022-05-1133334933134033,235,800340
2022-05-1034034533033320,082,600333
2022-05-0934334633534016,892,800340
2022-05-0633034532934523,675,400345
2022-05-0232733332232714,747,800327
2022-04-2832132731232717,937,900327
2022-04-2731732031131827,794,400318
2022-04-2630831030630810,440,000308
2022-04-2531131430630813,396,900308
2022-04-2232132331631911,869,300319
2022-04-2133233432632812,760,600328
2022-04-2032533632333521,853,600335
2022-04-1931332031232010,781,500320
2022-04-183063113053097,194,400309
2022-04-153093123063089,017,200308
2022-04-143063133023139,542,300313
2022-04-133093103043078,874,200307
2022-04-123113123063089,339,800308
2022-04-1130331230231211,933,000312
2022-04-0831331330130416,866,500304
2022-04-0730631330331111,439,700311
2022-04-0632032031331310,617,600313
2022-04-0532332632032411,341,900324
2022-04-043223223163208,809,100320
2022-04-0132332532132113,072,100321
2022-03-3132733331733116,964,300331
2022-03-3033133432233018,343,100330
2022-03-2933233332632713,065,600327
2022-03-2832033331833221,278,900332
2022-03-2532032331832119,548,000321
2022-03-2430431830331718,626,700317
2022-03-2330030930030919,872,100309
2022-03-2228929528829515,280,700295
2022-03-1828628728128513,467,500285
2022-03-1728929228529013,298,800290
2022-03-1628428427828112,113,200281
2022-03-1527228027127712,361,600277
2022-03-1426627526627212,699,600272
2022-03-1126626826326413,480,200264
2022-03-1026827426527320,090,600273
2022-03-0926226725425717,592,700257
2022-03-0826026525325422,598,900254
2022-03-0727027326326720,792,000267
2022-03-0428928927727921,722,400279
2022-03-0329029829029315,749,800293
2022-03-0229129328228221,566,800282
2022-03-0130430429829812,503,700298
2022-02-2830830930030016,119,100300
2022-02-2530030729930612,494,400306
2022-02-2430230629630023,115,000300
2022-02-2232032030530620,098,100306
2022-02-2133033132432513,036,400325
2022-02-1833033833033511,977,700335
2022-02-1733533833133512,717,900335
2022-02-1633133432833314,301,000333
2022-02-1532032732032413,284,800324
2022-02-1432132431631911,916,900319
2022-02-1032933032532710,423,800327
2022-02-0932432832132513,184,600325
2022-02-0831632331532110,516,500321
2022-02-0732432531631612,356,500316
2022-02-0432332531832111,033,100321
2022-02-0331832931832511,777,800325
2022-02-0231132431032425,347,800324
2022-02-0133033930730733,502,700307
2022-01-3132832831532516,566,100325
2022-01-2831132130832113,410,400321
2022-01-2731631930430717,959,700307
2022-01-263113153073118,726,700311
2022-01-2531431530631013,296,900310
2022-01-2430631430531110,617,800311
2022-01-2131131230231021,983,300310
2022-01-2032032431432215,750,200322
2022-01-1932733132332417,823,900324
2022-01-1833734333233415,581,000334
2022-01-1733434133333711,305,600337
2022-01-1434034233033117,195,400331
2022-01-1334034333434213,055,100342
2022-01-1233734033634010,733,100340
2022-01-113373403323349,991,600334
2022-01-0733934133133511,821,700335
2022-01-0634234633333518,350,000335
2022-01-0534534934134516,967,900345
2022-01-0432734032333822,131,300338

分割・併合履歴 : [2013-07-29]1株→0.1株