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
2022-05-19	366	379	364	377	18,222,000	377
2022-05-18	369	378	368	377	20,599,000	377
2022-05-17	365	371	361	368	13,447,100	368
2022-05-16	371	373	363	368	17,057,100	368
2022-05-13	357	364	349	360	27,267,000	360
2022-05-12	341	362	332	361	35,735,500	361
2022-05-11	333	349	331	340	33,235,800	340
2022-05-10	340	345	330	333	20,082,600	333
2022-05-09	343	346	335	340	16,892,800	340
2022-05-06	330	345	329	345	23,675,400	345
2022-05-02	327	333	322	327	14,747,800	327
2022-04-28	321	327	312	327	17,937,900	327
2022-04-27	317	320	311	318	27,794,400	318
2022-04-26	308	310	306	308	10,440,000	308
2022-04-25	311	314	306	308	13,396,900	308
2022-04-22	321	323	316	319	11,869,300	319
2022-04-21	332	334	326	328	12,760,600	328
2022-04-20	325	336	323	335	21,853,600	335
2022-04-19	313	320	312	320	10,781,500	320
2022-04-18	306	311	305	309	7,194,400	309
2022-04-15	309	312	306	308	9,017,200	308
2022-04-14	306	313	302	313	9,542,300	313
2022-04-13	309	310	304	307	8,874,200	307
2022-04-12	311	312	306	308	9,339,800	308
2022-04-11	303	312	302	312	11,933,000	312
2022-04-08	313	313	301	304	16,866,500	304
2022-04-07	306	313	303	311	11,439,700	311
2022-04-06	320	320	313	313	10,617,600	313
2022-04-05	323	326	320	324	11,341,900	324
2022-04-04	322	322	316	320	8,809,100	320
2022-04-01	323	325	321	321	13,072,100	321
2022-03-31	327	333	317	331	16,964,300	331
2022-03-30	331	334	322	330	18,343,100	330
2022-03-29	332	333	326	327	13,065,600	327
2022-03-28	320	333	318	332	21,278,900	332
2022-03-25	320	323	318	321	19,548,000	321
2022-03-24	304	318	303	317	18,626,700	317
2022-03-23	300	309	300	309	19,872,100	309
2022-03-22	289	295	288	295	15,280,700	295
2022-03-18	286	287	281	285	13,467,500	285
2022-03-17	289	292	285	290	13,298,800	290
2022-03-16	284	284	278	281	12,113,200	281
2022-03-15	272	280	271	277	12,361,600	277
2022-03-14	266	275	266	272	12,699,600	272
2022-03-11	266	268	263	264	13,480,200	264
2022-03-10	268	274	265	273	20,090,600	273
2022-03-09	262	267	254	257	17,592,700	257
2022-03-08	260	265	253	254	22,598,900	254
2022-03-07	270	273	263	267	20,792,000	267
2022-03-04	289	289	277	279	21,722,400	279
2022-03-03	290	298	290	293	15,749,800	293
2022-03-02	291	293	282	282	21,566,800	282
2022-03-01	304	304	298	298	12,503,700	298
2022-02-28	308	309	300	300	16,119,100	300
2022-02-25	300	307	299	306	12,494,400	306
2022-02-24	302	306	296	300	23,115,000	300
2022-02-22	320	320	305	306	20,098,100	306
2022-02-21	330	331	324	325	13,036,400	325
2022-02-18	330	338	330	335	11,977,700	335
2022-02-17	335	338	331	335	12,717,900	335
2022-02-16	331	334	328	333	14,301,000	333
2022-02-15	320	327	320	324	13,284,800	324
2022-02-14	321	324	316	319	11,916,900	319
2022-02-10	329	330	325	327	10,423,800	327
2022-02-09	324	328	321	325	13,184,600	325
2022-02-08	316	323	315	321	10,516,500	321
2022-02-07	324	325	316	316	12,356,500	316
2022-02-04	323	325	318	321	11,033,100	321
2022-02-03	318	329	318	325	11,777,800	325
2022-02-02	311	324	310	324	25,347,800	324
2022-02-01	330	339	307	307	33,502,700	307
2022-01-31	328	328	315	325	16,566,100	325
2022-01-28	311	321	308	321	13,410,400	321
2022-01-27	316	319	304	307	17,959,700	307
2022-01-26	311	315	307	311	8,726,700	311
2022-01-25	314	315	306	310	13,296,900	310
2022-01-24	306	314	305	311	10,617,800	311
2022-01-21	311	312	302	310	21,983,300	310
2022-01-20	320	324	314	322	15,750,200	322
2022-01-19	327	331	323	324	17,823,900	324
2022-01-18	337	343	332	334	15,581,000	334
2022-01-17	334	341	333	337	11,305,600	337
2022-01-14	340	342	330	331	17,195,400	331
2022-01-13	340	343	334	342	13,055,100	342
2022-01-12	337	340	336	340	10,733,100	340
2022-01-11	337	340	332	334	9,991,600	334
2022-01-07	339	341	331	335	11,821,700	335
2022-01-06	342	346	333	335	18,350,000	335
2022-01-05	345	349	341	345	16,967,900	345
2022-01-04	327	340	323	338	22,131,300	338

分割・併合履歴： [2013-07-29]1株→0.1株