7211 三菱自動車(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 248 | 248 | 245 | 245 | 24,517,000 | 2,450 |
| 2005-12-29 | 248 | 249 | 247 | 248 | 32,000,000 | 2,480 |
| 2005-12-28 | 247 | 250 | 246 | 249 | 35,654,000 | 2,490 |
| 2005-12-27 | 249 | 249 | 247 | 247 | 45,985,000 | 2,470 |
| 2005-12-26 | 247 | 255 | 247 | 251 | 113,172,000 | 2,510 |
| 2005-12-22 | 246 | 246 | 241 | 243 | 68,570,000 | 2,430 |
| 2005-12-21 | 247 | 247 | 245 | 246 | 54,834,000 | 2,460 |
| 2005-12-20 | 246 | 249 | 245 | 248 | 69,406,000 | 2,480 |
| 2005-12-19 | 251 | 252 | 248 | 248 | 47,464,000 | 2,480 |
| 2005-12-16 | 249 | 254 | 245 | 251 | 93,095,000 | 2,510 |
| 2005-12-15 | 252 | 254 | 248 | 248 | 95,133,000 | 2,480 |
| 2005-12-14 | 263 | 264 | 255 | 256 | 98,494,000 | 2,560 |
| 2005-12-13 | 265 | 267 | 261 | 261 | 99,079,000 | 2,610 |
| 2005-12-12 | 263 | 265 | 258 | 260 | 123,183,000 | 2,600 |
| 2005-12-09 | 260 | 263 | 248 | 258 | 393,513,984 | 2,580 |
| 2005-12-08 | 282 | 283 | 270 | 272 | 93,467,000 | 2,720 |
| 2005-12-07 | 290 | 290 | 284 | 284 | 79,219,000 | 2,840 |
| 2005-12-06 | 294 | 296 | 282 | 287 | 219,195,008 | 2,870 |
| 2005-12-05 | 266 | 292 | 266 | 291 | 392,116,000 | 2,910 |
| 2005-12-02 | 260 | 264 | 258 | 262 | 115,082,000 | 2,620 |
| 2005-12-01 | 254 | 257 | 253 | 257 | 60,815,000 | 2,570 |
| 2005-11-30 | 254 | 257 | 251 | 253 | 58,370,000 | 2,530 |
| 2005-11-29 | 257 | 257 | 252 | 252 | 39,453,000 | 2,520 |
| 2005-11-28 | 260 | 260 | 255 | 256 | 63,489,000 | 2,560 |
| 2005-11-25 | 245 | 256 | 238 | 255 | 119,815,000 | 2,550 |
| 2005-11-24 | 255 | 257 | 245 | 246 | 77,875,000 | 2,460 |
| 2005-11-22 | 261 | 262 | 252 | 257 | 63,919,000 | 2,570 |
| 2005-11-21 | 268 | 268 | 255 | 261 | 109,489,000 | 2,610 |
| 2005-11-18 | 270 | 270 | 260 | 264 | 103,986,000 | 2,640 |
| 2005-11-17 | 265 | 272 | 258 | 260 | 222,128,992 | 2,600 |
| 2005-11-16 | 235 | 261 | 235 | 257 | 399,940,000 | 2,570 |
| 2005-11-15 | 255 | 256 | 230 | 234 | 426,360,000 | 2,340 |
| 2005-11-14 | 264 | 271 | 260 | 262 | 428,827,008 | 2,620 |
| 2005-11-11 | 305 | 307 | 294 | 299 | 205,192,000 | 2,990 |
| 2005-11-10 | 311 | 313 | 302 | 307 | 201,076,000 | 3,070 |
| 2005-11-09 | 315 | 332 | 312 | 316 | 199,106,000 | 3,160 |
| 2005-11-08 | 347 | 363 | 334 | 335 | 427,056,992 | 3,350 |
| 2005-11-07 | 305 | 337 | 304 | 337 | 393,564,000 | 3,370 |
| 2005-11-04 | 296 | 300 | 294 | 300 | 147,582,000 | 3,000 |
| 2005-11-02 | 291 | 295 | 290 | 291 | 156,924,992 | 2,910 |
| 2005-11-01 | 288 | 289 | 286 | 289 | 58,680,000 | 2,890 |
| 2005-10-31 | 285 | 289 | 282 | 284 | 170,296,000 | 2,840 |
| 2005-10-28 | 274 | 281 | 272 | 280 | 136,570,000 | 2,800 |
| 2005-10-27 | 273 | 279 | 272 | 276 | 126,306,000 | 2,760 |
| 2005-10-26 | 280 | 282 | 273 | 274 | 196,670,000 | 2,740 |
| 2005-10-25 | 283 | 286 | 279 | 282 | 335,926,016 | 2,820 |
| 2005-10-24 | 267 | 277 | 264 | 276 | 319,736,992 | 2,760 |
| 2005-10-21 | 258 | 266 | 256 | 264 | 206,987,008 | 2,640 |
| 2005-10-20 | 265 | 279 | 260 | 264 | 587,160,000 | 2,640 |
| 2005-10-19 | 261 | 264 | 250 | 263 | 518,060,000 | 2,630 |
| 2005-10-18 | 242 | 260 | 240 | 259 | 438,751,008 | 2,590 |
| 2005-10-17 | 240 | 243 | 236 | 238 | 152,488,000 | 2,380 |
| 2005-10-14 | 236 | 237 | 233 | 233 | 41,014,000 | 2,330 |
| 2005-10-13 | 235 | 239 | 234 | 237 | 50,215,000 | 2,370 |
| 2005-10-12 | 240 | 241 | 236 | 236 | 64,569,000 | 2,360 |
| 2005-10-11 | 234 | 240 | 233 | 239 | 98,051,000 | 2,390 |
| 2005-10-07 | 228 | 236 | 227 | 231 | 70,505,000 | 2,310 |
| 2005-10-06 | 230 | 233 | 226 | 229 | 76,225,000 | 2,290 |
| 2005-10-05 | 239 | 240 | 234 | 234 | 50,494,000 | 2,340 |
| 2005-10-04 | 242 | 247 | 238 | 239 | 136,583,008 | 2,390 |
| 2005-10-03 | 230 | 244 | 230 | 243 | 146,722,000 | 2,430 |
| 2005-09-30 | 241 | 241 | 232 | 233 | 81,583,000 | 2,330 |
| 2005-09-29 | 247 | 250 | 235 | 239 | 229,062,000 | 2,390 |
| 2005-09-28 | 223 | 238 | 222 | 235 | 277,540,000 | 2,350 |
| 2005-09-27 | 221 | 226 | 211 | 216 | 322,336,000 | 2,160 |
| 2005-09-26 | 231 | 235 | 220 | 223 | 149,590,000 | 2,230 |
| 2005-09-22 | 220 | 234 | 216 | 229 | 339,320,992 | 2,290 |
| 2005-09-21 | 254 | 257 | 222 | 230 | 513,743,008 | 2,300 |
| 2005-09-20 | 216 | 241 | 215 | 239 | 383,132,992 | 2,390 |
| 2005-09-16 | 198 | 210 | 198 | 209 | 310,407,008 | 2,090 |
| 2005-09-15 | 188 | 197 | 187 | 196 | 207,508,992 | 1,960 |
| 2005-09-14 | 187 | 193 | 184 | 188 | 313,185,984 | 1,880 |
| 2005-09-13 | 172 | 187 | 171 | 187 | 347,532,000 | 1,870 |
| 2005-09-12 | 172 | 173 | 168 | 173 | 151,163,008 | 1,730 |
| 2005-09-09 | 160 | 168 | 160 | 167 | 138,026,000 | 1,670 |
| 2005-09-08 | 160 | 161 | 159 | 159 | 21,465,000 | 1,590 |
| 2005-09-07 | 160 | 161 | 158 | 158 | 21,251,000 | 1,580 |
| 2005-09-06 | 162 | 162 | 159 | 159 | 29,990,000 | 1,590 |
| 2005-09-05 | 160 | 161 | 159 | 161 | 33,068,000 | 1,610 |
| 2005-09-02 | 157 | 159 | 156 | 159 | 46,511,000 | 1,590 |
| 2005-09-01 | 161 | 161 | 157 | 157 | 51,876,000 | 1,570 |
| 2005-08-31 | 162 | 162 | 160 | 161 | 36,455,000 | 1,610 |
| 2005-08-30 | 162 | 164 | 159 | 162 | 99,691,000 | 1,620 |
| 2005-08-29 | 158 | 163 | 157 | 160 | 164,172,992 | 1,600 |
| 2005-08-26 | 152 | 158 | 151 | 156 | 193,620,000 | 1,560 |
| 2005-08-25 | 147 | 152 | 147 | 149 | 114,173,000 | 1,490 |
| 2005-08-24 | 146 | 147 | 145 | 146 | 28,125,000 | 1,460 |
| 2005-08-23 | 146 | 149 | 145 | 145 | 64,054,000 | 1,450 |
| 2005-08-22 | 147 | 148 | 144 | 145 | 88,042,000 | 1,450 |
| 2005-08-19 | 144 | 149 | 143 | 147 | 179,152,992 | 1,470 |
| 2005-08-18 | 143 | 144 | 141 | 142 | 54,950,000 | 1,420 |
| 2005-08-17 | 139 | 143 | 138 | 142 | 60,926,000 | 1,420 |
| 2005-08-16 | 139 | 140 | 138 | 139 | 16,613,000 | 1,390 |
| 2005-08-15 | 138 | 139 | 137 | 139 | 11,192,000 | 1,390 |
| 2005-08-12 | 137 | 138 | 136 | 138 | 11,312,000 | 1,380 |
| 2005-08-11 | 139 | 139 | 136 | 137 | 22,678,000 | 1,370 |
| 2005-08-10 | 135 | 139 | 134 | 138 | 45,438,000 | 1,380 |
| 2005-08-09 | 134 | 135 | 133 | 134 | 15,866,000 | 1,340 |
| 2005-08-08 | 132 | 133 | 131 | 133 | 15,326,000 | 1,330 |
| 2005-08-05 | 134 | 134 | 132 | 133 | 10,615,000 | 1,330 |
| 2005-08-04 | 135 | 135 | 133 | 133 | 12,762,000 | 1,330 |
| 2005-08-03 | 135 | 136 | 133 | 134 | 69,419,000 | 1,340 |
| 2005-08-02 | 134 | 135 | 132 | 135 | 43,627,000 | 1,350 |
| 2005-08-01 | 133 | 133 | 131 | 132 | 14,278,000 | 1,320 |
| 2005-07-29 | 133 | 133 | 131 | 133 | 14,836,000 | 1,330 |
| 2005-07-28 | 132 | 134 | 132 | 133 | 21,292,000 | 1,330 |
| 2005-07-27 | 132 | 133 | 131 | 132 | 11,729,000 | 1,320 |
| 2005-07-26 | 133 | 133 | 131 | 131 | 7,566,000 | 1,310 |
| 2005-07-25 | 132 | 133 | 131 | 133 | 8,999,000 | 1,330 |
| 2005-07-22 | 134 | 134 | 132 | 132 | 12,972,000 | 1,320 |
| 2005-07-21 | 134 | 135 | 133 | 133 | 15,971,000 | 1,330 |
| 2005-07-20 | 133 | 134 | 132 | 133 | 21,542,000 | 1,330 |
| 2005-07-19 | 132 | 133 | 131 | 132 | 32,266,000 | 1,320 |
| 2005-07-15 | 132 | 132 | 130 | 130 | 40,189,000 | 1,300 |
| 2005-07-14 | 134 | 134 | 130 | 132 | 38,526,000 | 1,320 |
| 2005-07-13 | 132 | 136 | 130 | 134 | 85,638,000 | 1,340 |
| 2005-07-12 | 140 | 140 | 139 | 139 | 6,132,000 | 1,390 |
| 2005-07-11 | 140 | 141 | 139 | 139 | 9,966,000 | 1,390 |
| 2005-07-08 | 139 | 140 | 138 | 139 | 15,116,000 | 1,390 |
| 2005-07-07 | 139 | 140 | 138 | 138 | 7,315,000 | 1,380 |
| 2005-07-06 | 140 | 142 | 138 | 139 | 35,913,000 | 1,390 |
| 2005-07-05 | 140 | 140 | 139 | 140 | 7,463,000 | 1,400 |
| 2005-07-04 | 139 | 140 | 139 | 139 | 11,247,000 | 1,390 |
| 2005-07-01 | 140 | 141 | 139 | 139 | 12,351,000 | 1,390 |
| 2005-06-30 | 141 | 141 | 140 | 140 | 10,544,000 | 1,400 |
| 2005-06-29 | 141 | 142 | 140 | 141 | 16,238,000 | 1,410 |
| 2005-06-28 | 140 | 141 | 139 | 141 | 12,027,000 | 1,410 |
| 2005-06-27 | 141 | 141 | 140 | 140 | 8,156,000 | 1,400 |
| 2005-06-24 | 141 | 141 | 140 | 141 | 8,863,000 | 1,410 |
| 2005-06-23 | 142 | 143 | 141 | 141 | 9,511,000 | 1,410 |
| 2005-06-22 | 141 | 143 | 141 | 142 | 11,999,000 | 1,420 |
| 2005-06-21 | 143 | 143 | 141 | 141 | 10,727,000 | 1,410 |
| 2005-06-20 | 144 | 144 | 142 | 143 | 12,502,000 | 1,430 |
| 2005-06-17 | 142 | 143 | 141 | 143 | 11,074,000 | 1,430 |
| 2005-06-16 | 143 | 143 | 141 | 142 | 8,534,000 | 1,420 |
| 2005-06-15 | 142 | 143 | 141 | 143 | 12,038,000 | 1,430 |
| 2005-06-14 | 143 | 144 | 141 | 141 | 24,117,000 | 1,410 |
| 2005-06-13 | 142 | 142 | 140 | 141 | 8,503,000 | 1,410 |
| 2005-06-10 | 141 | 142 | 140 | 141 | 20,241,000 | 1,410 |
| 2005-06-09 | 142 | 142 | 139 | 140 | 8,692,000 | 1,400 |
| 2005-06-08 | 141 | 143 | 141 | 142 | 16,958,000 | 1,420 |
| 2005-06-07 | 141 | 142 | 138 | 139 | 17,368,000 | 1,390 |
| 2005-06-06 | 142 | 143 | 140 | 142 | 17,070,000 | 1,420 |
| 2005-06-03 | 144 | 145 | 142 | 143 | 17,982,000 | 1,430 |
| 2005-06-02 | 147 | 147 | 143 | 144 | 74,448,000 | 1,440 |
| 2005-06-01 | 138 | 146 | 138 | 146 | 116,428,000 | 1,460 |
| 2005-05-31 | 136 | 138 | 135 | 135 | 25,320,000 | 1,350 |
| 2005-05-30 | 132 | 136 | 132 | 135 | 29,966,000 | 1,350 |
| 2005-05-27 | 132 | 133 | 132 | 132 | 7,498,000 | 1,320 |
| 2005-05-26 | 132 | 133 | 131 | 132 | 11,338,000 | 1,320 |
| 2005-05-25 | 133 | 133 | 132 | 133 | 7,381,000 | 1,330 |
| 2005-05-24 | 133 | 133 | 131 | 133 | 11,143,000 | 1,330 |
| 2005-05-23 | 133 | 134 | 132 | 133 | 13,094,000 | 1,330 |
| 2005-05-20 | 132 | 134 | 132 | 133 | 8,627,000 | 1,330 |
| 2005-05-19 | 132 | 133 | 132 | 132 | 9,686,000 | 1,320 |
| 2005-05-18 | 133 | 134 | 132 | 133 | 8,100,000 | 1,330 |
| 2005-05-17 | 134 | 135 | 132 | 132 | 9,564,000 | 1,320 |
| 2005-05-16 | 135 | 136 | 134 | 134 | 6,706,000 | 1,340 |
| 2005-05-13 | 136 | 136 | 135 | 135 | 7,212,000 | 1,350 |
| 2005-05-12 | 138 | 138 | 135 | 135 | 20,930,000 | 1,350 |
| 2005-05-11 | 135 | 136 | 134 | 134 | 4,469,000 | 1,340 |
| 2005-05-10 | 137 | 137 | 135 | 136 | 8,946,000 | 1,360 |
| 2005-05-09 | 136 | 137 | 134 | 137 | 13,215,000 | 1,370 |
| 2005-05-06 | 134 | 135 | 132 | 135 | 17,456,000 | 1,350 |
| 2005-05-02 | 134 | 134 | 132 | 132 | 5,918,000 | 1,320 |
| 2005-04-28 | 134 | 135 | 132 | 134 | 11,891,000 | 1,340 |
| 2005-04-27 | 132 | 135 | 132 | 135 | 10,246,000 | 1,350 |
| 2005-04-26 | 132 | 133 | 131 | 133 | 4,941,000 | 1,330 |
| 2005-04-25 | 131 | 133 | 131 | 132 | 5,645,000 | 1,320 |
| 2005-04-22 | 133 | 134 | 132 | 132 | 6,239,000 | 1,320 |
| 2005-04-21 | 132 | 132 | 130 | 131 | 15,253,000 | 1,310 |
| 2005-04-20 | 133 | 134 | 132 | 133 | 7,865,000 | 1,330 |
| 2005-04-19 | 128 | 132 | 128 | 131 | 22,012,000 | 1,310 |
| 2005-04-18 | 130 | 131 | 127 | 128 | 22,946,000 | 1,280 |
| 2005-04-15 | 134 | 134 | 132 | 133 | 9,967,000 | 1,330 |
| 2005-04-14 | 133 | 135 | 132 | 134 | 11,564,000 | 1,340 |
| 2005-04-13 | 135 | 136 | 133 | 133 | 33,164,000 | 1,330 |
| 2005-04-12 | 138 | 139 | 135 | 136 | 21,265,000 | 1,360 |
| 2005-04-11 | 139 | 139 | 138 | 138 | 7,348,000 | 1,380 |
| 2005-04-08 | 140 | 140 | 138 | 139 | 15,739,000 | 1,390 |
| 2005-04-07 | 141 | 141 | 139 | 140 | 15,578,000 | 1,400 |
| 2005-04-06 | 140 | 142 | 140 | 140 | 12,341,000 | 1,400 |
| 2005-04-05 | 140 | 141 | 139 | 139 | 11,074,000 | 1,390 |
| 2005-04-04 | 140 | 141 | 139 | 139 | 7,600,000 | 1,390 |
| 2005-04-01 | 141 | 142 | 140 | 140 | 10,461,000 | 1,400 |
| 2005-03-31 | 141 | 142 | 140 | 141 | 11,106,000 | 1,410 |
| 2005-03-30 | 141 | 142 | 138 | 139 | 20,251,000 | 1,390 |
| 2005-03-29 | 143 | 144 | 141 | 142 | 15,591,000 | 1,420 |
| 2005-03-28 | 143 | 144 | 142 | 144 | 11,506,000 | 1,440 |
| 2005-03-25 | 144 | 145 | 143 | 144 | 12,326,000 | 1,440 |
| 2005-03-24 | 145 | 146 | 143 | 143 | 15,187,000 | 1,430 |
| 2005-03-23 | 147 | 147 | 145 | 146 | 12,712,000 | 1,460 |
| 2005-03-22 | 148 | 150 | 145 | 147 | 43,793,000 | 1,470 |
| 2005-03-18 | 146 | 148 | 144 | 148 | 50,283,000 | 1,480 |
| 2005-03-17 | 143 | 148 | 142 | 146 | 172,776,992 | 1,460 |
| 2005-03-16 | 139 | 142 | 139 | 142 | 31,266,000 | 1,420 |
| 2005-03-15 | 139 | 139 | 138 | 139 | 16,731,000 | 1,390 |
| 2005-03-14 | 139 | 140 | 138 | 139 | 16,386,000 | 1,390 |
| 2005-03-11 | 140 | 141 | 139 | 139 | 23,391,000 | 1,390 |
| 2005-03-10 | 141 | 142 | 140 | 140 | 20,136,000 | 1,400 |
| 2005-03-09 | 142 | 142 | 140 | 141 | 20,078,000 | 1,410 |
| 2005-03-08 | 143 | 143 | 142 | 142 | 10,653,000 | 1,420 |
| 2005-03-07 | 144 | 145 | 142 | 142 | 20,239,000 | 1,420 |
| 2005-03-04 | 145 | 146 | 142 | 144 | 52,416,000 | 1,440 |
| 2005-03-03 | 142 | 144 | 142 | 144 | 18,501,000 | 1,440 |
| 2005-03-02 | 141 | 143 | 141 | 142 | 17,833,000 | 1,420 |
| 2005-03-01 | 141 | 142 | 141 | 141 | 13,355,000 | 1,410 |
| 2005-02-28 | 143 | 144 | 140 | 140 | 24,048,000 | 1,400 |
| 2005-02-25 | 138 | 141 | 138 | 141 | 28,983,000 | 1,410 |
| 2005-02-24 | 138 | 139 | 137 | 137 | 15,823,000 | 1,370 |
| 2005-02-23 | 140 | 141 | 138 | 139 | 17,463,000 | 1,390 |
| 2005-02-22 | 140 | 141 | 138 | 139 | 23,852,000 | 1,390 |
| 2005-02-21 | 139 | 140 | 138 | 139 | 14,915,000 | 1,390 |
| 2005-02-18 | 138 | 140 | 137 | 138 | 19,995,000 | 1,380 |
| 2005-02-17 | 136 | 140 | 136 | 137 | 32,301,000 | 1,370 |
| 2005-02-16 | 136 | 137 | 135 | 135 | 24,253,000 | 1,350 |
| 2005-02-15 | 140 | 141 | 136 | 136 | 43,549,000 | 1,360 |
| 2005-02-14 | 144 | 145 | 141 | 141 | 25,844,000 | 1,410 |
| 2005-02-10 | 142 | 143 | 141 | 143 | 18,150,000 | 1,430 |
| 2005-02-09 | 143 | 143 | 141 | 142 | 34,693,000 | 1,420 |
| 2005-02-08 | 140 | 144 | 140 | 144 | 93,754,000 | 1,440 |
| 2005-02-07 | 138 | 139 | 137 | 138 | 28,708,000 | 1,380 |
| 2005-02-04 | 136 | 141 | 135 | 135 | 72,850,000 | 1,350 |
| 2005-02-03 | 135 | 137 | 134 | 135 | 48,641,000 | 1,350 |
| 2005-02-02 | 134 | 139 | 134 | 137 | 106,149,000 | 1,370 |
| 2005-02-01 | 137 | 138 | 131 | 131 | 126,630,000 | 1,310 |
| 2005-01-31 | 146 | 147 | 141 | 143 | 71,309,000 | 1,430 |
| 2005-01-28 | 154 | 158 | 148 | 150 | 140,827,008 | 1,500 |
| 2005-01-27 | 147 | 155 | 146 | 153 | 122,320,000 | 1,530 |
| 2005-01-26 | 151 | 152 | 143 | 144 | 106,486,000 | 1,440 |
| 2005-01-25 | 153 | 154 | 151 | 153 | 36,924,000 | 1,530 |
| 2005-01-24 | 153 | 156 | 151 | 153 | 75,634,000 | 1,530 |
| 2005-01-21 | 155 | 156 | 148 | 153 | 167,296,992 | 1,530 |
| 2005-01-20 | 148 | 161 | 146 | 158 | 285,892,000 | 1,580 |
| 2005-01-19 | 167 | 168 | 153 | 153 | 292,235,008 | 1,530 |
| 2005-01-18 | 164 | 179 | 162 | 163 | 510,575,008 | 1,630 |
| 2005-01-17 | 155 | 163 | 146 | 162 | 320,632,000 | 1,620 |
| 2005-01-14 | 141 | 148 | 140 | 147 | 172,636,000 | 1,470 |
| 2005-01-13 | 135 | 142 | 133 | 141 | 138,160,000 | 1,410 |
| 2005-01-12 | 133 | 137 | 132 | 133 | 128,520,000 | 1,330 |
| 2005-01-11 | 130 | 134 | 129 | 134 | 136,304,992 | 1,340 |
| 2005-01-07 | 127 | 128 | 126 | 128 | 41,561,000 | 1,280 |
| 2005-01-06 | 126 | 126 | 123 | 126 | 63,037,000 | 1,260 |
| 2005-01-05 | 124 | 128 | 123 | 126 | 129,398,000 | 1,260 |
| 2005-01-04 | 118 | 122 | 118 | 122 | 71,962,000 | 1,220 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
