7211 三菱自動車(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-06 | 472 | 482.9 | 470 | 481.5 | 10,120,300 | 481.50 |
| 2023-12-05 | 469.1 | 472 | 465.6 | 471.4 | 8,427,100 | 471.40 |
| 2023-12-04 | 476 | 476 | 464.7 | 466.8 | 11,860,500 | 466.80 |
| 2023-12-01 | 489 | 489.8 | 481.3 | 484 | 8,266,900 | 484 |
| 2023-11-30 | 477.6 | 486.7 | 475.7 | 481.4 | 12,743,700 | 481.40 |
| 2023-11-29 | 487 | 489.1 | 481.6 | 482 | 10,538,600 | 482 |
| 2023-11-28 | 493.2 | 496.8 | 485 | 488.3 | 10,683,800 | 488.30 |
| 2023-11-27 | 500 | 500 | 491.1 | 491.8 | 9,446,200 | 491.80 |
| 2023-11-24 | 501.9 | 502.8 | 494.1 | 496.4 | 11,368,500 | 496.40 |
| 2023-11-22 | 482.8 | 492.4 | 481.3 | 490.3 | 10,774,100 | 490.30 |
| 2023-11-21 | 493.5 | 494 | 480.2 | 482.2 | 15,842,700 | 482.20 |
| 2023-11-20 | 503.9 | 507.5 | 492.3 | 494.8 | 13,033,900 | 494.80 |
| 2023-11-17 | 495 | 502.4 | 493.1 | 502.4 | 11,793,300 | 502.40 |
| 2023-11-16 | 500 | 510.7 | 498.2 | 502.7 | 13,264,500 | 502.70 |
| 2023-11-15 | 498 | 503.5 | 495.4 | 497.2 | 11,763,400 | 497.20 |
| 2023-11-14 | 498.5 | 499.7 | 492.7 | 493.2 | 10,011,000 | 493.20 |
| 2023-11-13 | 503 | 504.5 | 490.6 | 494.1 | 8,610,000 | 494.10 |
| 2023-11-10 | 493.6 | 499.4 | 490.1 | 499.2 | 11,702,100 | 499.20 |
| 2023-11-09 | 491.6 | 504.8 | 490.9 | 504.7 | 14,210,000 | 504.70 |
| 2023-11-08 | 499.5 | 507.2 | 488.4 | 490.7 | 18,050,600 | 490.70 |
| 2023-11-07 | 499.9 | 502.9 | 491.9 | 494.5 | 13,141,100 | 494.50 |
| 2023-11-06 | 493.8 | 500.9 | 489.1 | 498 | 16,210,800 | 498 |
| 2023-11-02 | 505 | 506 | 484.4 | 485.8 | 19,811,900 | 485.80 |
| 2023-11-01 | 498.6 | 501 | 488.6 | 498.6 | 17,266,400 | 498.60 |
| 2023-10-31 | 485 | 489.1 | 476.7 | 482.6 | 20,328,500 | 482.60 |
| 2023-10-30 | 498 | 515.6 | 478.7 | 485 | 43,370,100 | 485 |
| 2023-10-27 | 504.4 | 512.1 | 496.6 | 507.6 | 11,139,300 | 507.60 |
| 2023-10-26 | 511.1 | 511.2 | 500.3 | 504 | 10,129,600 | 504 |
| 2023-10-25 | 530.4 | 530.4 | 509.3 | 511.3 | 13,600,700 | 511.30 |
| 2023-10-24 | 520 | 523.8 | 504.3 | 522.4 | 15,474,800 | 522.40 |
| 2023-10-23 | 520.4 | 521.6 | 509.5 | 513.7 | 13,395,900 | 513.70 |
| 2023-10-20 | 525.5 | 531.5 | 519.2 | 524.4 | 11,392,700 | 524.40 |
| 2023-10-19 | 540.7 | 542.3 | 527.6 | 529.7 | 16,392,900 | 529.70 |
| 2023-10-18 | 558.2 | 564.2 | 548.2 | 556.9 | 11,290,800 | 556.90 |
| 2023-10-17 | 561.3 | 562.6 | 543.4 | 549.2 | 13,020,300 | 549.20 |
| 2023-10-16 | 565.1 | 565.5 | 550.1 | 555.5 | 9,414,000 | 555.50 |
| 2023-10-13 | 574.1 | 579.9 | 564.5 | 565.6 | 13,063,400 | 565.60 |
| 2023-10-12 | 589 | 593.9 | 580.6 | 582.8 | 13,100,200 | 582.80 |
| 2023-10-11 | 582.3 | 591.4 | 575 | 583.9 | 13,388,200 | 583.90 |
| 2023-10-10 | 571.6 | 581.2 | 559.8 | 577.3 | 19,349,700 | 577.30 |
| 2023-10-06 | 580 | 583.9 | 565.7 | 572.2 | 15,946,000 | 572.20 |
| 2023-10-05 | 599.9 | 600.5 | 577.6 | 585.2 | 17,523,100 | 585.20 |
| 2023-10-04 | 611.7 | 612 | 578.4 | 579.9 | 23,481,100 | 579.90 |
| 2023-10-03 | 655.9 | 655.9 | 623.5 | 625 | 17,910,600 | 625 |
| 2023-10-02 | 664.3 | 678.3 | 658.3 | 658.3 | 17,087,600 | 658.30 |
| 2023-09-29 | 672.3 | 676 | 648.6 | 651.4 | 19,663,100 | 651.40 |
| 2023-09-28 | 652 | 681 | 650.1 | 669.9 | 26,909,900 | 669.90 |
| 2023-09-27 | 652 | 652 | 632.7 | 649.3 | 15,115,900 | 649.30 |
| 2023-09-26 | 651.5 | 657.8 | 641 | 654.8 | 17,276,900 | 654.80 |
| 2023-09-25 | 652 | 662 | 645.4 | 661.5 | 11,495,000 | 661.50 |
| 2023-09-22 | 643.7 | 651.8 | 627.4 | 645 | 13,837,900 | 645 |
| 2023-09-21 | 647.9 | 664 | 647.6 | 651.8 | 14,173,800 | 651.80 |
| 2023-09-20 | 650 | 654.6 | 641.4 | 645.9 | 16,994,200 | 645.90 |
| 2023-09-19 | 623.5 | 662.6 | 623.1 | 662.6 | 18,717,900 | 662.60 |
| 2023-09-15 | 618.1 | 635.5 | 618 | 626.1 | 19,436,600 | 626.10 |
| 2023-09-14 | 595.8 | 615 | 595.3 | 615 | 14,761,800 | 615 |
| 2023-09-13 | 596.7 | 597.7 | 591.1 | 594.2 | 7,609,500 | 594.20 |
| 2023-09-12 | 579 | 594.6 | 578.5 | 594.1 | 11,173,500 | 594.10 |
| 2023-09-11 | 580.7 | 580.7 | 571 | 575.7 | 8,121,200 | 575.70 |
| 2023-09-08 | 581.7 | 588.3 | 577.9 | 580.1 | 10,630,600 | 580.10 |
| 2023-09-07 | 588 | 595.8 | 584.8 | 588.4 | 9,492,800 | 588.40 |
| 2023-09-06 | 577.5 | 592.6 | 576.1 | 589.6 | 13,074,000 | 589.60 |
| 2023-09-05 | 577.8 | 577.9 | 567.1 | 573.9 | 7,795,600 | 573.90 |
| 2023-09-04 | 568.7 | 576.1 | 567.9 | 576.1 | 9,055,300 | 576.10 |
| 2023-09-01 | 569.6 | 569.7 | 563 | 565 | 10,392,800 | 565 |
| 2023-08-31 | 565.5 | 573.7 | 563.3 | 572.7 | 10,106,400 | 572.70 |
| 2023-08-30 | 567 | 567.6 | 562.3 | 564.3 | 9,319,200 | 564.30 |
| 2023-08-29 | 564.1 | 565 | 558.8 | 559.3 | 7,672,000 | 559.30 |
| 2023-08-28 | 560.1 | 566.3 | 557.3 | 561.7 | 7,185,900 | 561.70 |
| 2023-08-25 | 548.2 | 554.2 | 545.5 | 552.3 | 5,407,100 | 552.30 |
| 2023-08-24 | 552.7 | 553.4 | 544.5 | 551 | 8,435,800 | 551 |
| 2023-08-23 | 551 | 561.5 | 548.3 | 557.5 | 8,258,200 | 557.50 |
| 2023-08-22 | 559.2 | 559.8 | 551.3 | 557.1 | 8,854,900 | 557.10 |
| 2023-08-21 | 557.4 | 560.8 | 550.1 | 551.9 | 8,011,600 | 551.90 |
| 2023-08-18 | 550.9 | 560.5 | 550.1 | 557.8 | 4,179,500 | 557.80 |
| 2023-08-17 | 561.5 | 562 | 544.2 | 558.7 | 11,180,500 | 558.70 |
| 2023-08-16 | 560 | 560.9 | 550.3 | 551.5 | 10,284,800 | 551.50 |
| 2023-08-15 | 574.5 | 574.7 | 565.2 | 566.1 | 7,013,000 | 566.10 |
| 2023-08-14 | 574.9 | 575.9 | 564.7 | 565.9 | 9,843,900 | 565.90 |
| 2023-08-10 | 568.4 | 577.7 | 567 | 574.2 | 7,344,200 | 574.20 |
| 2023-08-09 | 571.4 | 573.9 | 565.2 | 572.4 | 7,985,900 | 572.40 |
| 2023-08-08 | 575.4 | 587.9 | 574.6 | 576.3 | 12,767,000 | 576.30 |
| 2023-08-07 | 570 | 570.7 | 561.6 | 568 | 11,980,800 | 568 |
| 2023-08-04 | 567.8 | 578.5 | 566.1 | 577 | 9,342,200 | 577 |
| 2023-08-03 | 574.9 | 575.9 | 567 | 572 | 11,973,500 | 572 |
| 2023-08-02 | 588 | 595.8 | 580.5 | 580.5 | 17,516,900 | 580.50 |
| 2023-08-01 | 578.2 | 599.9 | 572.5 | 597.9 | 23,374,300 | 597.90 |
| 2023-07-31 | 571.8 | 573.5 | 565.6 | 571.6 | 16,547,500 | 571.60 |
| 2023-07-28 | 553.2 | 566 | 542.3 | 556 | 28,814,300 | 556 |
| 2023-07-27 | 582.1 | 582.4 | 555.3 | 563.2 | 21,819,500 | 563.20 |
| 2023-07-26 | 574.2 | 582 | 563.5 | 576.4 | 27,031,300 | 576.40 |
| 2023-07-25 | 545 | 586.9 | 543.6 | 584.2 | 57,694,900 | 584.20 |
| 2023-07-24 | 532 | 566.8 | 531.8 | 544.8 | 69,530,500 | 544.80 |
| 2023-07-21 | 519.8 | 522.7 | 513.6 | 518.9 | 16,035,800 | 518.90 |
| 2023-07-20 | 512 | 519.9 | 509 | 511 | 13,240,400 | 511 |
| 2023-07-19 | 502 | 512.1 | 500.5 | 512.1 | 16,817,800 | 512.10 |
| 2023-07-18 | 490.3 | 497.3 | 486.3 | 495.4 | 10,758,900 | 495.40 |
| 2023-07-14 | 490.7 | 494 | 482.2 | 488.8 | 12,733,500 | 488.80 |
| 2023-07-13 | 499.6 | 499.6 | 488.4 | 490.1 | 16,287,900 | 490.10 |
| 2023-07-12 | 518.6 | 518.9 | 501 | 501.6 | 14,032,500 | 501.60 |
| 2023-07-11 | 510 | 524.6 | 506.5 | 516.2 | 32,773,400 | 516.20 |
| 2023-07-10 | 506.7 | 508 | 495.3 | 499.1 | 14,826,900 | 499.10 |
| 2023-07-07 | 505.6 | 508.9 | 499.7 | 503.3 | 13,659,400 | 503.30 |
| 2023-07-06 | 507 | 518.5 | 504.1 | 506.8 | 15,743,700 | 506.80 |
| 2023-07-05 | 509 | 509 | 501.1 | 508.1 | 13,459,700 | 508.10 |
| 2023-07-04 | 516.4 | 522.9 | 509.5 | 510.7 | 15,802,600 | 510.70 |
| 2023-07-03 | 507.4 | 519.6 | 503.5 | 514.4 | 21,106,600 | 514.40 |
| 2023-06-30 | 504.9 | 506 | 492.1 | 501.1 | 23,734,500 | 501.10 |
| 2023-06-29 | 490.8 | 501 | 490.8 | 499.9 | 20,544,800 | 499.90 |
| 2023-06-28 | 484.8 | 488.8 | 478.6 | 488.4 | 16,876,900 | 488.40 |
| 2023-06-27 | 482 | 485.2 | 477.9 | 479.5 | 12,466,700 | 479.50 |
| 2023-06-26 | 477.5 | 478.5 | 471.3 | 475.9 | 9,597,500 | 475.90 |
| 2023-06-23 | 489 | 494.3 | 474.3 | 477.1 | 21,700,500 | 477.10 |
| 2023-06-22 | 486.2 | 490.9 | 483.9 | 484.7 | 13,513,500 | 484.70 |
| 2023-06-21 | 482.7 | 490.5 | 480.1 | 488.7 | 14,294,800 | 488.70 |
| 2023-06-20 | 487.9 | 490.1 | 482.6 | 489.1 | 13,406,800 | 489.10 |
| 2023-06-19 | 494.1 | 497.5 | 486.4 | 487.9 | 14,993,300 | 487.90 |
| 2023-06-16 | 491.4 | 491.5 | 481.3 | 486.1 | 21,454,800 | 486.10 |
| 2023-06-15 | 495 | 495.4 | 484.5 | 489.8 | 22,522,900 | 489.80 |
| 2023-06-14 | 491.8 | 500.7 | 491.1 | 499.4 | 27,463,300 | 499.40 |
| 2023-06-13 | 480 | 488.5 | 479.6 | 485 | 19,439,100 | 485 |
| 2023-06-12 | 483.5 | 484.5 | 477.9 | 479.9 | 11,398,400 | 479.90 |
| 2023-06-09 | 473 | 481.9 | 472 | 481.8 | 17,181,000 | 481.80 |
| 2023-06-08 | 485 | 485.8 | 471 | 473.2 | 18,930,600 | 473.20 |
| 2023-06-07 | 484.8 | 485 | 474 | 477.5 | 21,944,500 | 477.50 |
| 2023-06-06 | 475 | 479 | 470 | 476.8 | 19,377,500 | 476.80 |
| 2023-06-05 | 471 | 481.9 | 466.6 | 481.9 | 31,097,500 | 481.90 |
| 2023-06-02 | 447 | 460 | 447 | 459 | 11,579,300 | 459 |
| 2023-06-01 | 454 | 456 | 443 | 446 | 17,846,900 | 446 |
| 2023-05-31 | 464 | 469 | 457 | 459 | 16,283,400 | 459 |
| 2023-05-30 | 463 | 471 | 457 | 470 | 15,351,300 | 470 |
| 2023-05-29 | 473 | 473 | 461 | 461 | 11,730,000 | 461 |
| 2023-05-26 | 471 | 471 | 463 | 463 | 11,442,200 | 463 |
| 2023-05-25 | 474 | 475 | 468 | 468 | 11,842,300 | 468 |
| 2023-05-24 | 475 | 478 | 470 | 473 | 13,156,600 | 473 |
| 2023-05-23 | 471 | 475 | 469 | 473 | 17,708,000 | 473 |
| 2023-05-22 | 460 | 467 | 459 | 466 | 11,137,700 | 466 |
| 2023-05-19 | 465 | 467 | 459 | 462 | 11,085,000 | 462 |
| 2023-05-18 | 461 | 467 | 458 | 459 | 14,844,400 | 459 |
| 2023-05-17 | 457 | 460 | 453 | 454 | 13,719,200 | 454 |
| 2023-05-16 | 467 | 468 | 453 | 455 | 23,353,300 | 455 |
| 2023-05-15 | 470 | 475 | 467 | 469 | 15,859,100 | 469 |
| 2023-05-12 | 460 | 473 | 456 | 465 | 22,530,600 | 465 |
| 2023-05-11 | 476 | 477 | 462 | 462 | 22,105,000 | 462 |
| 2023-05-10 | 500 | 501 | 476 | 477 | 51,823,500 | 477 |
| 2023-05-09 | 516 | 529 | 513 | 529 | 20,660,800 | 529 |
| 2023-05-08 | 515 | 518 | 511 | 511 | 12,740,400 | 511 |
| 2023-05-02 | 518 | 521 | 514 | 518 | 9,912,400 | 518 |
| 2023-05-01 | 524 | 525 | 517 | 518 | 10,356,300 | 518 |
| 2023-04-28 | 507 | 515 | 503 | 515 | 15,600,800 | 515 |
| 2023-04-27 | 490 | 502 | 489 | 501 | 9,733,100 | 501 |
| 2023-04-26 | 498 | 501 | 489 | 493 | 14,970,200 | 493 |
| 2023-04-25 | 512 | 517 | 504 | 506 | 12,466,800 | 506 |
| 2023-04-24 | 507 | 508 | 500 | 505 | 9,449,800 | 505 |
| 2023-04-21 | 507 | 509 | 501 | 503 | 10,387,800 | 503 |
| 2023-04-20 | 510 | 516 | 506 | 513 | 7,551,600 | 513 |
| 2023-04-19 | 514 | 516 | 509 | 514 | 10,261,200 | 514 |
| 2023-04-18 | 518 | 522 | 514 | 518 | 8,826,500 | 518 |
| 2023-04-17 | 510 | 516 | 506 | 514 | 9,532,200 | 514 |
| 2023-04-14 | 506 | 508 | 502 | 504 | 9,581,600 | 504 |
| 2023-04-13 | 509 | 509 | 501 | 504 | 9,251,800 | 504 |
| 2023-04-12 | 516 | 518 | 510 | 514 | 7,745,300 | 514 |
| 2023-04-11 | 515 | 516 | 508 | 512 | 8,413,400 | 512 |
| 2023-04-10 | 507 | 508 | 501 | 505 | 6,264,800 | 505 |
| 2023-04-07 | 500 | 506 | 499 | 500 | 7,960,300 | 500 |
| 2023-04-06 | 515 | 516 | 497 | 500 | 14,175,700 | 500 |
| 2023-04-05 | 522 | 527 | 518 | 520 | 11,611,400 | 520 |
| 2023-04-04 | 529 | 537 | 525 | 536 | 9,620,900 | 536 |
| 2023-04-03 | 529 | 539 | 526 | 539 | 10,728,200 | 539 |
| 2023-03-31 | 522 | 529 | 521 | 522 | 11,302,800 | 522 |
| 2023-03-30 | 504 | 517 | 503 | 515 | 11,368,600 | 515 |
| 2023-03-29 | 499 | 505 | 494 | 505 | 8,758,600 | 505 |
| 2023-03-28 | 504 | 510 | 493 | 496 | 11,865,600 | 496 |
| 2023-03-27 | 495 | 498 | 490 | 491 | 8,541,200 | 491 |
| 2023-03-24 | 487 | 494 | 487 | 493 | 7,133,700 | 493 |
| 2023-03-23 | 479 | 496 | 477 | 495 | 11,559,700 | 495 |
| 2023-03-22 | 488 | 490 | 479 | 486 | 10,083,900 | 486 |
| 2023-03-20 | 467 | 479 | 466 | 475 | 11,004,300 | 475 |
| 2023-03-17 | 487 | 490 | 473 | 480 | 15,897,200 | 480 |
| 2023-03-16 | 475 | 485 | 473 | 482 | 18,482,000 | 482 |
| 2023-03-15 | 510 | 511 | 499 | 501 | 13,090,500 | 501 |
| 2023-03-14 | 496 | 498 | 487 | 493 | 19,426,600 | 493 |
| 2023-03-13 | 532 | 533 | 514 | 521 | 22,434,000 | 521 |
| 2023-03-10 | 558 | 567 | 552 | 557 | 13,723,500 | 557 |
| 2023-03-09 | 573 | 575 | 563 | 571 | 11,840,000 | 571 |
| 2023-03-08 | 555 | 569 | 554 | 569 | 15,113,500 | 569 |
| 2023-03-07 | 545 | 551 | 545 | 550 | 6,514,600 | 550 |
| 2023-03-06 | 545 | 553 | 542 | 545 | 10,760,600 | 545 |
| 2023-03-03 | 543 | 543 | 533 | 541 | 9,028,000 | 541 |
| 2023-03-02 | 546 | 547 | 536 | 540 | 7,545,600 | 540 |
| 2023-03-01 | 537 | 547 | 536 | 546 | 8,329,800 | 546 |
| 2023-02-28 | 547 | 550 | 536 | 537 | 10,557,000 | 537 |
| 2023-02-27 | 543 | 552 | 539 | 546 | 12,476,400 | 546 |
| 2023-02-24 | 529 | 535 | 525 | 533 | 9,344,800 | 533 |
| 2023-02-22 | 534 | 536 | 523 | 526 | 11,215,700 | 526 |
| 2023-02-21 | 538 | 542 | 534 | 535 | 11,262,500 | 535 |
| 2023-02-20 | 535 | 539 | 531 | 532 | 10,286,300 | 532 |
| 2023-02-17 | 531 | 542 | 531 | 540 | 10,970,200 | 540 |
| 2023-02-16 | 520 | 538 | 517 | 534 | 18,168,200 | 534 |
| 2023-02-15 | 516 | 519 | 511 | 512 | 11,123,200 | 512 |
| 2023-02-14 | 513 | 514 | 504 | 506 | 9,946,800 | 506 |
| 2023-02-13 | 499 | 509 | 498 | 508 | 9,363,600 | 508 |
| 2023-02-10 | 504 | 508 | 498 | 499 | 11,749,800 | 499 |
| 2023-02-09 | 508 | 508 | 501 | 507 | 9,895,600 | 507 |
| 2023-02-08 | 510 | 515 | 506 | 509 | 11,081,000 | 509 |
| 2023-02-07 | 520 | 527 | 511 | 511 | 20,290,000 | 511 |
| 2023-02-06 | 499 | 518 | 496 | 510 | 36,255,300 | 510 |
| 2023-02-03 | 512 | 512 | 482 | 486 | 29,346,900 | 486 |
| 2023-02-02 | 513 | 513 | 497 | 505 | 18,878,400 | 505 |
| 2023-02-01 | 503 | 514 | 501 | 514 | 14,204,400 | 514 |
| 2023-01-31 | 498 | 506 | 497 | 499 | 11,539,800 | 499 |
| 2023-01-30 | 500 | 506 | 486 | 492 | 20,500,400 | 492 |
| 2023-01-27 | 503 | 510 | 498 | 504 | 14,730,500 | 504 |
| 2023-01-26 | 499 | 501 | 493 | 501 | 9,587,100 | 501 |
| 2023-01-25 | 486 | 497 | 483 | 497 | 11,422,100 | 497 |
| 2023-01-24 | 494 | 497 | 488 | 491 | 9,070,600 | 491 |
| 2023-01-23 | 489 | 496 | 485 | 489 | 10,754,800 | 489 |
| 2023-01-20 | 467 | 484 | 465 | 484 | 15,576,700 | 484 |
| 2023-01-19 | 473 | 474 | 464 | 468 | 20,132,200 | 468 |
| 2023-01-18 | 472 | 503 | 468 | 494 | 19,579,700 | 494 |
| 2023-01-17 | 474 | 481 | 468 | 474 | 13,736,000 | 474 |
| 2023-01-16 | 459 | 463 | 451 | 460 | 13,791,900 | 460 |
| 2023-01-13 | 477 | 481 | 467 | 467 | 18,850,000 | 467 |
| 2023-01-12 | 496 | 502 | 488 | 489 | 11,280,300 | 489 |
| 2023-01-11 | 500 | 503 | 496 | 498 | 8,767,000 | 498 |
| 2023-01-10 | 485 | 500 | 485 | 498 | 10,418,700 | 498 |
| 2023-01-06 | 484 | 496 | 483 | 493 | 14,948,700 | 493 |
| 2023-01-05 | 494 | 495 | 477 | 482 | 14,475,200 | 482 |
| 2023-01-04 | 495 | 497 | 475 | 482 | 22,922,500 | 482 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
