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
2022-11-2861162161161513,212,000615
2022-11-256056096006089,123,100608
2022-11-2459560859260316,733,400603
2022-11-2260561960561418,345,700614
2022-11-2159360059159112,678,300591
2022-11-1859060358959317,676,700593
2022-11-1757558857157714,672,000577
2022-11-1657758156457721,863,400577
2022-11-1558860258259718,152,200597
2022-11-1459559557957927,607,400579
2022-11-1163163360361232,738,700612
2022-11-1061663561563026,078,100630
2022-11-0964764861662033,599,600620
2022-11-0863766563365342,507,700653
2022-11-0761664361164047,417,800640
2022-11-0456861956761693,076,200616
2022-11-0250452250352224,366,600522
2022-11-0150351250050417,116,200504
2022-10-3149350148950013,811,900500
2022-10-2848249148148215,977,500482
2022-10-2749549547948517,223,500485
2022-10-2650250949749711,901,200497
2022-10-255015054955029,727,300502
2022-10-2449950149449610,694,500496
2022-10-2150150549449511,454,200495
2022-10-2050351050250411,891,900504
2022-10-1950551250150613,122,000506
2022-10-1851952150150921,116,300509
2022-10-1749051149050924,287,200509
2022-10-1449350448850028,123,500500
2022-10-1347548147147719,376,500477
2022-10-1248348646746726,182,700467
2022-10-1149950548448626,220,600486
2022-10-0751252250551219,036,600512
2022-10-0653554651852220,425,100522
2022-10-0555956053053121,039,000531
2022-10-0455055654454818,817,200548
2022-10-0351153651153424,576,300534
2022-09-3055555651751833,294,300518
2022-09-2958058356056320,307,000563
2022-09-2859159355356929,772,600569
2022-09-2758859958259817,845,700598
2022-09-2659359457558328,240,600583
2022-09-2258361058161023,053,600610
2022-09-2161361359259218,040,100592
2022-09-2060561760161214,343,300612
2022-09-1661161460260818,599,600608
2022-09-1560661860361515,041,400615
2022-09-1460562460461125,049,900611
2022-09-1362362459361535,661,800615
2022-09-1262163861862728,480,200627
2022-09-0961262060961519,407,000615
2022-09-0860261759661225,316,400612
2022-09-0758160358060227,227,300602
2022-09-0657458156358119,849,800581
2022-09-0557657756557615,882,200576
2022-09-0256557156157018,844,600570
2022-09-0155956855856720,019,400567
2022-08-3154156354055920,608,200559
2022-08-3054154553854311,059,500543
2022-08-2952354052253816,226,700538
2022-08-2653953952953313,790,100533
2022-08-2553354253253714,023,900537
2022-08-2452653452452914,251,500529
2022-08-2352352851952011,019,700520
2022-08-2251952851452610,533,300526
2022-08-195225245155239,077,400523
2022-08-1852552551651811,188,500518
2022-08-1752452652052310,811,900523
2022-08-1651852450651420,184,000514
2022-08-1551152751051818,555,300518
2022-08-1250050949950813,928,600508
2022-08-1049150248749516,592,500495
2022-08-0948749848649414,676,400494
2022-08-0847348747248513,997,700485
2022-08-0547747746947315,278,300473
2022-08-0447948847848518,429,900485
2022-08-0346947746147317,039,700473
2022-08-0247147346146816,654,200468
2022-08-0146247746247620,767,400476
2022-07-2948348445746036,223,800460
2022-07-2847050646548885,099,400488
2022-07-2745045143544015,357,900440
2022-07-2644745344545012,609,900450
2022-07-254414484384428,803,300442
2022-07-2244944943944711,174,500447
2022-07-214484564464479,081,500447
2022-07-2045145244645112,597,400451
2022-07-1944344943744712,941,200447
2022-07-1544244243043713,588,200437
2022-07-1443244242843911,724,600439
2022-07-1342643142243112,277,800431
2022-07-124344354254278,887,000427
2022-07-1143244142643618,624,100436
2022-07-0843043642042020,525,000420
2022-07-0742643241842913,210,800429
2022-07-0643143341441817,845,100418
2022-07-0544644944044310,261,200443
2022-07-0444144243444011,612,300440
2022-07-0145145443043328,260,500433
2022-06-3047347645845917,630,500459
2022-06-2947248146847021,127,300470
2022-06-2845547445447329,394,700473
2022-06-2745445544144726,981,100447
2022-06-2448048144144641,362,500446
2022-06-2348449347648826,334,200488
2022-06-2246348646248233,954,300482
2022-06-2145045344545013,339,500450
2022-06-2044845143844524,706,900445
2022-06-1743344242443630,571,900436
2022-06-1644746644345727,235,300457
2022-06-1544845043743914,908,800439
2022-06-1442744442644314,485,800443
2022-06-1344645143643819,612,800438
2022-06-1044945944245322,136,500453
2022-06-0944345544044923,534,000449
2022-06-0842444041943725,111,700437
2022-06-0740942240841819,203,000418
2022-06-063984073974059,812,600405
2022-06-0340440539440015,270,900400
2022-06-0239240539040421,583,400404
2022-06-0138839338439116,812,900391
2022-05-3138139038138511,087,300385
2022-05-3039739838338416,072,800384
2022-05-2738439237739016,936,100390
2022-05-2637638737537812,361,700378
2022-05-2538738736838124,548,900381
2022-05-2439139738639520,923,400395
2022-05-2338438838038717,370,000387
2022-05-2037938637838017,066,900380
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