7211 三菱自動車(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 189 | 190 | 188 | 189 | 8,912,000 | 1,890 |
| 2007-12-27 | 191 | 191 | 189 | 191 | 11,782,000 | 1,910 |
| 2007-12-26 | 190 | 192 | 189 | 191 | 15,480,000 | 1,910 |
| 2007-12-25 | 193 | 194 | 190 | 191 | 18,153,000 | 1,910 |
| 2007-12-21 | 187 | 191 | 187 | 191 | 18,986,000 | 1,910 |
| 2007-12-20 | 190 | 190 | 187 | 187 | 15,725,000 | 1,870 |
| 2007-12-19 | 190 | 192 | 189 | 190 | 17,826,000 | 1,900 |
| 2007-12-18 | 187 | 192 | 186 | 191 | 21,861,000 | 1,910 |
| 2007-12-17 | 194 | 196 | 190 | 190 | 21,905,000 | 1,900 |
| 2007-12-14 | 199 | 200 | 195 | 195 | 28,794,000 | 1,950 |
| 2007-12-13 | 202 | 203 | 198 | 198 | 23,279,000 | 1,980 |
| 2007-12-12 | 201 | 203 | 200 | 203 | 20,087,000 | 2,030 |
| 2007-12-11 | 204 | 205 | 202 | 204 | 16,461,000 | 2,040 |
| 2007-12-10 | 206 | 207 | 203 | 203 | 15,052,000 | 2,030 |
| 2007-12-07 | 210 | 212 | 206 | 207 | 32,924,000 | 2,070 |
| 2007-12-06 | 209 | 210 | 206 | 208 | 21,491,000 | 2,080 |
| 2007-12-05 | 204 | 207 | 201 | 206 | 21,073,000 | 2,060 |
| 2007-12-04 | 206 | 208 | 204 | 205 | 14,691,000 | 2,050 |
| 2007-12-03 | 214 | 215 | 207 | 208 | 33,856,000 | 2,080 |
| 2007-11-30 | 200 | 210 | 199 | 210 | 76,334,000 | 2,100 |
| 2007-11-29 | 201 | 204 | 198 | 199 | 34,663,000 | 1,990 |
| 2007-11-28 | 196 | 197 | 193 | 194 | 25,493,000 | 1,940 |
| 2007-11-27 | 190 | 194 | 188 | 193 | 43,102,000 | 1,930 |
| 2007-11-26 | 194 | 197 | 193 | 193 | 26,383,000 | 1,930 |
| 2007-11-22 | 192 | 194 | 188 | 192 | 49,729,000 | 1,920 |
| 2007-11-21 | 203 | 203 | 195 | 195 | 27,774,000 | 1,950 |
| 2007-11-20 | 196 | 202 | 195 | 202 | 42,454,000 | 2,020 |
| 2007-11-19 | 203 | 208 | 199 | 200 | 38,721,000 | 2,000 |
| 2007-11-16 | 204 | 205 | 200 | 201 | 26,456,000 | 2,010 |
| 2007-11-15 | 209 | 215 | 207 | 209 | 48,578,000 | 2,090 |
| 2007-11-14 | 203 | 211 | 202 | 210 | 65,462,000 | 2,100 |
| 2007-11-13 | 195 | 199 | 193 | 198 | 55,657,000 | 1,980 |
| 2007-11-12 | 196 | 197 | 193 | 197 | 48,818,000 | 1,970 |
| 2007-11-09 | 206 | 209 | 203 | 203 | 46,682,000 | 2,030 |
| 2007-11-08 | 208 | 210 | 205 | 207 | 57,694,000 | 2,070 |
| 2007-11-07 | 222 | 225 | 215 | 215 | 41,463,000 | 2,150 |
| 2007-11-06 | 222 | 224 | 216 | 219 | 73,035,000 | 2,190 |
| 2007-11-05 | 237 | 239 | 222 | 224 | 89,810,000 | 2,240 |
| 2007-11-02 | 225 | 234 | 222 | 232 | 134,160,000 | 2,320 |
| 2007-11-01 | 235 | 239 | 230 | 230 | 183,157,000 | 2,300 |
| 2007-10-31 | 210 | 225 | 209 | 225 | 137,605,000 | 2,250 |
| 2007-10-30 | 204 | 209 | 203 | 206 | 107,161,000 | 2,060 |
| 2007-10-29 | 198 | 203 | 197 | 202 | 64,964,000 | 2,020 |
| 2007-10-26 | 194 | 197 | 193 | 195 | 38,919,000 | 1,950 |
| 2007-10-25 | 191 | 194 | 191 | 194 | 18,923,000 | 1,940 |
| 2007-10-24 | 192 | 195 | 191 | 191 | 23,445,000 | 1,910 |
| 2007-10-23 | 189 | 193 | 189 | 190 | 10,849,000 | 1,900 |
| 2007-10-22 | 186 | 190 | 185 | 188 | 22,815,000 | 1,880 |
| 2007-10-19 | 193 | 194 | 192 | 194 | 16,118,000 | 1,940 |
| 2007-10-18 | 190 | 196 | 189 | 196 | 24,908,000 | 1,960 |
| 2007-10-17 | 190 | 192 | 188 | 190 | 15,921,000 | 1,900 |
| 2007-10-16 | 192 | 194 | 190 | 191 | 18,867,000 | 1,910 |
| 2007-10-15 | 193 | 195 | 192 | 194 | 15,708,000 | 1,940 |
| 2007-10-12 | 193 | 195 | 190 | 191 | 22,543,000 | 1,910 |
| 2007-10-11 | 197 | 198 | 193 | 194 | 39,026,000 | 1,940 |
| 2007-10-10 | 191 | 197 | 191 | 197 | 60,073,000 | 1,970 |
| 2007-10-09 | 188 | 192 | 188 | 190 | 32,840,000 | 1,900 |
| 2007-10-05 | 188 | 188 | 186 | 187 | 9,151,000 | 1,870 |
| 2007-10-04 | 186 | 188 | 186 | 188 | 13,382,000 | 1,880 |
| 2007-10-03 | 186 | 188 | 185 | 187 | 21,587,000 | 1,870 |
| 2007-10-02 | 188 | 191 | 186 | 188 | 50,617,000 | 1,880 |
| 2007-10-01 | 177 | 189 | 177 | 184 | 90,016,000 | 1,840 |
| 2007-09-28 | 168 | 176 | 168 | 175 | 36,838,000 | 1,750 |
| 2007-09-27 | 162 | 168 | 162 | 167 | 22,064,000 | 1,670 |
| 2007-09-26 | 159 | 162 | 159 | 160 | 12,079,000 | 1,600 |
| 2007-09-25 | 159 | 160 | 158 | 160 | 5,573,000 | 1,600 |
| 2007-09-21 | 158 | 159 | 157 | 158 | 5,598,000 | 1,580 |
| 2007-09-20 | 160 | 160 | 159 | 160 | 6,256,000 | 1,600 |
| 2007-09-19 | 160 | 160 | 158 | 160 | 10,579,000 | 1,600 |
| 2007-09-18 | 159 | 159 | 156 | 156 | 8,796,000 | 1,560 |
| 2007-09-14 | 159 | 160 | 158 | 160 | 14,580,000 | 1,600 |
| 2007-09-13 | 160 | 160 | 158 | 158 | 8,025,000 | 1,580 |
| 2007-09-12 | 162 | 162 | 158 | 160 | 12,319,000 | 1,600 |
| 2007-09-11 | 160 | 161 | 158 | 160 | 11,538,000 | 1,600 |
| 2007-09-10 | 160 | 160 | 158 | 158 | 9,319,000 | 1,580 |
| 2007-09-07 | 162 | 163 | 161 | 162 | 6,628,000 | 1,620 |
| 2007-09-06 | 162 | 163 | 161 | 161 | 10,735,000 | 1,610 |
| 2007-09-05 | 166 | 167 | 163 | 163 | 9,049,000 | 1,630 |
| 2007-09-04 | 166 | 166 | 164 | 166 | 12,634,000 | 1,660 |
| 2007-09-03 | 163 | 164 | 162 | 163 | 11,034,000 | 1,630 |
| 2007-08-31 | 162 | 165 | 161 | 165 | 14,897,000 | 1,650 |
| 2007-08-30 | 165 | 165 | 161 | 161 | 9,044,000 | 1,610 |
| 2007-08-29 | 163 | 164 | 161 | 163 | 18,446,000 | 1,630 |
| 2007-08-28 | 166 | 167 | 165 | 167 | 8,465,000 | 1,670 |
| 2007-08-27 | 168 | 171 | 166 | 167 | 20,336,000 | 1,670 |
| 2007-08-24 | 165 | 166 | 164 | 165 | 11,919,000 | 1,650 |
| 2007-08-23 | 166 | 167 | 164 | 165 | 15,519,000 | 1,650 |
| 2007-08-22 | 164 | 165 | 161 | 163 | 15,796,000 | 1,630 |
| 2007-08-21 | 164 | 166 | 163 | 165 | 17,704,000 | 1,650 |
| 2007-08-20 | 163 | 166 | 161 | 163 | 26,779,000 | 1,630 |
| 2007-08-17 | 165 | 166 | 155 | 155 | 37,246,000 | 1,550 |
| 2007-08-16 | 171 | 172 | 163 | 169 | 36,587,000 | 1,690 |
| 2007-08-15 | 178 | 178 | 175 | 176 | 15,064,000 | 1,760 |
| 2007-08-14 | 179 | 180 | 178 | 179 | 14,375,000 | 1,790 |
| 2007-08-13 | 179 | 180 | 178 | 179 | 11,027,000 | 1,790 |
| 2007-08-10 | 179 | 180 | 178 | 180 | 20,703,000 | 1,800 |
| 2007-08-09 | 181 | 182 | 180 | 180 | 26,270,000 | 1,800 |
| 2007-08-08 | 181 | 182 | 180 | 180 | 13,036,000 | 1,800 |
| 2007-08-07 | 182 | 183 | 180 | 180 | 12,142,000 | 1,800 |
| 2007-08-06 | 180 | 182 | 180 | 182 | 11,372,000 | 1,820 |
| 2007-08-03 | 182 | 183 | 181 | 182 | 10,402,000 | 1,820 |
| 2007-08-02 | 182 | 183 | 181 | 183 | 18,346,000 | 1,830 |
| 2007-08-01 | 181 | 182 | 180 | 180 | 19,328,000 | 1,800 |
| 2007-07-31 | 184 | 184 | 180 | 182 | 23,722,000 | 1,820 |
| 2007-07-30 | 181 | 185 | 181 | 184 | 42,654,000 | 1,840 |
| 2007-07-27 | 180 | 181 | 179 | 180 | 26,481,000 | 1,800 |
| 2007-07-26 | 183 | 184 | 182 | 182 | 16,484,000 | 1,820 |
| 2007-07-25 | 183 | 184 | 181 | 183 | 15,798,000 | 1,830 |
| 2007-07-24 | 183 | 185 | 183 | 184 | 22,505,000 | 1,840 |
| 2007-07-23 | 182 | 183 | 181 | 183 | 17,515,000 | 1,830 |
| 2007-07-20 | 183 | 184 | 182 | 183 | 10,261,000 | 1,830 |
| 2007-07-19 | 184 | 185 | 183 | 184 | 9,411,000 | 1,840 |
| 2007-07-18 | 184 | 185 | 183 | 183 | 15,305,000 | 1,830 |
| 2007-07-17 | 187 | 187 | 184 | 184 | 8,970,000 | 1,840 |
| 2007-07-13 | 187 | 188 | 186 | 187 | 9,799,000 | 1,870 |
| 2007-07-12 | 185 | 188 | 184 | 186 | 22,195,000 | 1,860 |
| 2007-07-11 | 186 | 186 | 184 | 184 | 14,714,000 | 1,840 |
| 2007-07-10 | 185 | 187 | 185 | 186 | 6,786,000 | 1,860 |
| 2007-07-09 | 186 | 187 | 185 | 186 | 7,659,000 | 1,860 |
| 2007-07-06 | 186 | 187 | 185 | 185 | 9,690,000 | 1,850 |
| 2007-07-05 | 187 | 188 | 185 | 186 | 13,098,000 | 1,860 |
| 2007-07-04 | 187 | 188 | 185 | 187 | 20,626,000 | 1,870 |
| 2007-07-03 | 188 | 188 | 186 | 186 | 11,821,000 | 1,860 |
| 2007-07-02 | 188 | 190 | 188 | 188 | 26,181,000 | 1,880 |
| 2007-06-29 | 186 | 189 | 186 | 187 | 16,402,000 | 1,870 |
| 2007-06-28 | 185 | 187 | 185 | 186 | 13,157,000 | 1,860 |
| 2007-06-27 | 185 | 186 | 184 | 185 | 12,893,000 | 1,850 |
| 2007-06-26 | 187 | 187 | 184 | 186 | 20,214,000 | 1,860 |
| 2007-06-25 | 189 | 190 | 186 | 186 | 25,808,000 | 1,860 |
| 2007-06-22 | 189 | 191 | 187 | 190 | 38,602,000 | 1,900 |
| 2007-06-21 | 189 | 191 | 186 | 189 | 53,206,000 | 1,890 |
| 2007-06-20 | 184 | 190 | 184 | 190 | 99,715,000 | 1,900 |
| 2007-06-19 | 182 | 183 | 181 | 183 | 8,332,000 | 1,830 |
| 2007-06-18 | 182 | 183 | 181 | 182 | 14,384,000 | 1,820 |
| 2007-06-15 | 182 | 183 | 181 | 181 | 11,912,000 | 1,810 |
| 2007-06-14 | 181 | 182 | 180 | 181 | 9,779,000 | 1,810 |
| 2007-06-13 | 181 | 181 | 180 | 181 | 8,904,000 | 1,810 |
| 2007-06-12 | 181 | 182 | 181 | 181 | 6,556,000 | 1,810 |
| 2007-06-11 | 182 | 183 | 181 | 181 | 8,380,000 | 1,810 |
| 2007-06-08 | 181 | 182 | 180 | 181 | 27,183,000 | 1,810 |
| 2007-06-07 | 182 | 183 | 181 | 181 | 16,248,000 | 1,810 |
| 2007-06-06 | 182 | 183 | 182 | 182 | 12,651,000 | 1,820 |
| 2007-06-05 | 183 | 184 | 182 | 182 | 13,998,000 | 1,820 |
| 2007-06-04 | 185 | 185 | 182 | 182 | 13,446,000 | 1,820 |
| 2007-06-01 | 183 | 184 | 182 | 183 | 9,536,000 | 1,830 |
| 2007-05-31 | 183 | 184 | 182 | 184 | 17,667,000 | 1,840 |
| 2007-05-30 | 184 | 185 | 182 | 182 | 9,719,000 | 1,820 |
| 2007-05-29 | 183 | 186 | 182 | 184 | 32,561,000 | 1,840 |
| 2007-05-28 | 183 | 183 | 181 | 183 | 9,822,000 | 1,830 |
| 2007-05-25 | 183 | 183 | 181 | 182 | 18,329,000 | 1,820 |
| 2007-05-24 | 183 | 185 | 183 | 184 | 10,879,000 | 1,840 |
| 2007-05-23 | 184 | 186 | 183 | 184 | 20,212,000 | 1,840 |
| 2007-05-22 | 184 | 184 | 182 | 184 | 11,387,000 | 1,840 |
| 2007-05-21 | 183 | 184 | 182 | 182 | 12,928,000 | 1,820 |
| 2007-05-18 | 185 | 186 | 183 | 183 | 7,174,000 | 1,830 |
| 2007-05-17 | 186 | 187 | 184 | 185 | 8,518,000 | 1,850 |
| 2007-05-16 | 186 | 187 | 185 | 186 | 6,477,000 | 1,860 |
| 2007-05-15 | 187 | 189 | 185 | 185 | 10,845,000 | 1,850 |
| 2007-05-14 | 189 | 191 | 188 | 188 | 14,452,000 | 1,880 |
| 2007-05-11 | 188 | 189 | 187 | 189 | 11,292,000 | 1,890 |
| 2007-05-10 | 190 | 191 | 188 | 188 | 12,501,000 | 1,880 |
| 2007-05-09 | 188 | 192 | 188 | 190 | 28,543,000 | 1,900 |
| 2007-05-08 | 189 | 190 | 187 | 188 | 14,031,000 | 1,880 |
| 2007-05-07 | 191 | 192 | 189 | 189 | 17,478,000 | 1,890 |
| 2007-05-02 | 191 | 192 | 189 | 190 | 17,637,000 | 1,900 |
| 2007-05-01 | 189 | 192 | 187 | 191 | 43,621,000 | 1,910 |
| 2007-04-27 | 185 | 190 | 184 | 186 | 49,928,000 | 1,860 |
| 2007-04-26 | 182 | 185 | 181 | 185 | 36,515,000 | 1,850 |
| 2007-04-25 | 182 | 183 | 181 | 181 | 11,338,000 | 1,810 |
| 2007-04-24 | 183 | 184 | 182 | 183 | 13,393,000 | 1,830 |
| 2007-04-23 | 186 | 186 | 182 | 183 | 14,355,000 | 1,830 |
| 2007-04-20 | 184 | 186 | 183 | 184 | 21,728,000 | 1,840 |
| 2007-04-19 | 182 | 183 | 182 | 182 | 10,098,000 | 1,820 |
| 2007-04-18 | 183 | 184 | 182 | 183 | 8,091,000 | 1,830 |
| 2007-04-17 | 185 | 186 | 182 | 183 | 13,551,000 | 1,830 |
| 2007-04-16 | 185 | 187 | 184 | 185 | 13,110,000 | 1,850 |
| 2007-04-13 | 188 | 188 | 183 | 183 | 14,841,000 | 1,830 |
| 2007-04-12 | 188 | 189 | 187 | 188 | 5,867,000 | 1,880 |
| 2007-04-11 | 190 | 191 | 188 | 188 | 9,522,000 | 1,880 |
| 2007-04-10 | 190 | 192 | 189 | 190 | 14,182,000 | 1,900 |
| 2007-04-09 | 190 | 193 | 187 | 191 | 55,839,000 | 1,910 |
| 2007-04-06 | 182 | 188 | 182 | 188 | 58,875,000 | 1,880 |
| 2007-04-05 | 183 | 184 | 182 | 182 | 16,463,000 | 1,820 |
| 2007-04-04 | 184 | 184 | 182 | 183 | 14,513,000 | 1,830 |
| 2007-04-03 | 183 | 184 | 182 | 184 | 15,561,000 | 1,840 |
| 2007-04-02 | 184 | 186 | 183 | 183 | 7,980,000 | 1,830 |
| 2007-03-30 | 184 | 185 | 183 | 184 | 9,659,000 | 1,840 |
| 2007-03-29 | 183 | 184 | 182 | 184 | 13,536,000 | 1,840 |
| 2007-03-28 | 185 | 187 | 184 | 185 | 14,351,000 | 1,850 |
| 2007-03-27 | 184 | 186 | 183 | 184 | 9,284,000 | 1,840 |
| 2007-03-26 | 185 | 186 | 184 | 185 | 11,933,000 | 1,850 |
| 2007-03-23 | 186 | 187 | 184 | 186 | 23,210,000 | 1,860 |
| 2007-03-22 | 185 | 186 | 184 | 185 | 15,714,000 | 1,850 |
| 2007-03-20 | 185 | 186 | 183 | 183 | 11,432,000 | 1,830 |
| 2007-03-19 | 183 | 185 | 183 | 184 | 9,423,000 | 1,840 |
| 2007-03-16 | 185 | 186 | 183 | 183 | 13,205,000 | 1,830 |
| 2007-03-15 | 187 | 187 | 185 | 186 | 9,574,000 | 1,860 |
| 2007-03-14 | 186 | 187 | 183 | 184 | 16,579,000 | 1,840 |
| 2007-03-13 | 190 | 191 | 188 | 189 | 11,684,000 | 1,890 |
| 2007-03-12 | 191 | 192 | 190 | 191 | 9,286,000 | 1,910 |
| 2007-03-09 | 191 | 192 | 189 | 190 | 21,733,000 | 1,900 |
| 2007-03-08 | 187 | 191 | 186 | 191 | 20,530,000 | 1,910 |
| 2007-03-07 | 190 | 191 | 186 | 187 | 22,228,000 | 1,870 |
| 2007-03-06 | 181 | 188 | 181 | 186 | 29,063,000 | 1,860 |
| 2007-03-05 | 187 | 187 | 180 | 180 | 35,767,000 | 1,800 |
| 2007-03-02 | 192 | 193 | 189 | 189 | 25,305,000 | 1,890 |
| 2007-03-01 | 192 | 195 | 190 | 191 | 41,455,000 | 1,910 |
| 2007-02-28 | 186 | 192 | 181 | 191 | 58,290,000 | 1,910 |
| 2007-02-27 | 198 | 199 | 196 | 196 | 35,521,000 | 1,960 |
| 2007-02-26 | 197 | 199 | 197 | 197 | 39,551,000 | 1,970 |
| 2007-02-23 | 197 | 198 | 197 | 197 | 20,767,000 | 1,970 |
| 2007-02-22 | 198 | 199 | 197 | 198 | 34,956,000 | 1,980 |
| 2007-02-21 | 198 | 199 | 197 | 199 | 21,434,000 | 1,990 |
| 2007-02-20 | 198 | 198 | 197 | 198 | 10,694,000 | 1,980 |
| 2007-02-19 | 198 | 199 | 197 | 198 | 14,392,000 | 1,980 |
| 2007-02-16 | 199 | 200 | 198 | 199 | 30,713,000 | 1,990 |
| 2007-02-15 | 199 | 199 | 198 | 198 | 10,966,000 | 1,980 |
| 2007-02-14 | 199 | 200 | 198 | 198 | 14,057,000 | 1,980 |
| 2007-02-13 | 200 | 201 | 199 | 200 | 22,011,000 | 2,000 |
| 2007-02-09 | 199 | 200 | 198 | 199 | 14,186,000 | 1,990 |
| 2007-02-08 | 201 | 201 | 198 | 199 | 16,637,000 | 1,990 |
| 2007-02-07 | 202 | 203 | 200 | 200 | 69,536,000 | 2,000 |
| 2007-02-06 | 199 | 201 | 198 | 200 | 31,291,000 | 2,000 |
| 2007-02-05 | 200 | 200 | 198 | 198 | 10,632,000 | 1,980 |
| 2007-02-02 | 199 | 201 | 198 | 199 | 22,953,000 | 1,990 |
| 2007-02-01 | 199 | 200 | 198 | 200 | 14,001,000 | 2,000 |
| 2007-01-31 | 200 | 201 | 198 | 199 | 19,976,000 | 1,990 |
| 2007-01-30 | 200 | 202 | 199 | 199 | 29,097,000 | 1,990 |
| 2007-01-29 | 200 | 201 | 199 | 199 | 17,292,000 | 1,990 |
| 2007-01-26 | 199 | 201 | 199 | 200 | 26,435,000 | 2,000 |
| 2007-01-25 | 204 | 204 | 199 | 199 | 45,489,000 | 1,990 |
| 2007-01-24 | 201 | 204 | 200 | 202 | 54,339,000 | 2,020 |
| 2007-01-23 | 200 | 201 | 199 | 199 | 9,444,000 | 1,990 |
| 2007-01-22 | 202 | 202 | 200 | 202 | 15,930,000 | 2,020 |
| 2007-01-19 | 200 | 201 | 198 | 201 | 20,803,000 | 2,010 |
| 2007-01-18 | 200 | 203 | 199 | 201 | 32,507,000 | 2,010 |
| 2007-01-17 | 198 | 202 | 197 | 201 | 55,223,000 | 2,010 |
| 2007-01-16 | 202 | 204 | 201 | 202 | 27,485,000 | 2,020 |
| 2007-01-15 | 202 | 204 | 202 | 203 | 35,780,000 | 2,030 |
| 2007-01-12 | 198 | 201 | 197 | 200 | 55,455,000 | 2,000 |
| 2007-01-11 | 197 | 200 | 196 | 196 | 29,537,000 | 1,960 |
| 2007-01-10 | 197 | 198 | 196 | 196 | 14,240,000 | 1,960 |
| 2007-01-09 | 197 | 199 | 196 | 197 | 18,435,000 | 1,970 |
| 2007-01-05 | 197 | 198 | 196 | 196 | 15,158,000 | 1,960 |
| 2007-01-04 | 199 | 199 | 198 | 199 | 5,559,000 | 1,990 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
