7211 三菱自動車(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 121 | 124 | 120 | 122 | 14,471,000 | 1,220 |
| 2008-12-29 | 120 | 121 | 119 | 121 | 5,720,000 | 1,210 |
| 2008-12-26 | 121 | 121 | 119 | 121 | 6,122,000 | 1,210 |
| 2008-12-25 | 122 | 122 | 119 | 121 | 5,047,000 | 1,210 |
| 2008-12-24 | 122 | 123 | 120 | 120 | 9,973,000 | 1,200 |
| 2008-12-22 | 120 | 125 | 119 | 124 | 14,788,000 | 1,240 |
| 2008-12-19 | 122 | 122 | 120 | 120 | 13,983,000 | 1,200 |
| 2008-12-18 | 120 | 122 | 120 | 120 | 12,498,000 | 1,200 |
| 2008-12-17 | 124 | 125 | 120 | 122 | 17,966,000 | 1,220 |
| 2008-12-16 | 125 | 125 | 122 | 123 | 11,381,000 | 1,230 |
| 2008-12-15 | 125 | 127 | 123 | 125 | 16,039,000 | 1,250 |
| 2008-12-12 | 128 | 128 | 120 | 122 | 23,712,000 | 1,220 |
| 2008-12-11 | 127 | 129 | 124 | 129 | 14,956,000 | 1,290 |
| 2008-12-10 | 123 | 130 | 122 | 129 | 25,955,000 | 1,290 |
| 2008-12-09 | 123 | 127 | 121 | 123 | 15,550,000 | 1,230 |
| 2008-12-08 | 119 | 124 | 119 | 123 | 11,537,000 | 1,230 |
| 2008-12-05 | 121 | 123 | 119 | 119 | 16,274,000 | 1,190 |
| 2008-12-04 | 121 | 123 | 119 | 120 | 11,597,000 | 1,200 |
| 2008-12-03 | 124 | 125 | 120 | 121 | 12,733,000 | 1,210 |
| 2008-12-02 | 121 | 123 | 118 | 120 | 20,803,000 | 1,200 |
| 2008-12-01 | 132 | 132 | 126 | 126 | 16,267,000 | 1,260 |
| 2008-11-28 | 134 | 135 | 131 | 133 | 13,831,000 | 1,330 |
| 2008-11-27 | 138 | 139 | 133 | 135 | 13,426,000 | 1,350 |
| 2008-11-26 | 135 | 138 | 135 | 136 | 10,759,000 | 1,360 |
| 2008-11-25 | 143 | 145 | 133 | 140 | 26,140,000 | 1,400 |
| 2008-11-21 | 133 | 139 | 131 | 138 | 21,873,000 | 1,380 |
| 2008-11-20 | 138 | 140 | 136 | 136 | 18,398,000 | 1,360 |
| 2008-11-19 | 142 | 143 | 138 | 142 | 15,401,000 | 1,420 |
| 2008-11-18 | 137 | 143 | 136 | 139 | 18,783,000 | 1,390 |
| 2008-11-17 | 134 | 143 | 133 | 138 | 24,726,000 | 1,380 |
| 2008-11-14 | 143 | 144 | 135 | 136 | 13,260,000 | 1,360 |
| 2008-11-13 | 134 | 139 | 132 | 135 | 16,692,000 | 1,350 |
| 2008-11-12 | 137 | 141 | 135 | 139 | 13,645,000 | 1,390 |
| 2008-11-11 | 145 | 147 | 142 | 142 | 17,839,000 | 1,420 |
| 2008-11-10 | 150 | 153 | 146 | 148 | 17,561,000 | 1,480 |
| 2008-11-07 | 146 | 151 | 142 | 147 | 33,651,000 | 1,470 |
| 2008-11-06 | 148 | 160 | 147 | 159 | 44,785,000 | 1,590 |
| 2008-11-05 | 148 | 161 | 147 | 160 | 47,902,000 | 1,600 |
| 2008-11-04 | 136 | 147 | 136 | 144 | 50,095,000 | 1,440 |
| 2008-10-31 | 132 | 135 | 129 | 134 | 32,597,000 | 1,340 |
| 2008-10-30 | 123 | 132 | 123 | 132 | 35,974,000 | 1,320 |
| 2008-10-29 | 128 | 130 | 121 | 122 | 31,134,000 | 1,220 |
| 2008-10-28 | 103 | 123 | 102 | 118 | 38,228,000 | 1,180 |
| 2008-10-27 | 110 | 111 | 101 | 102 | 47,628,000 | 1,020 |
| 2008-10-24 | 120 | 121 | 112 | 113 | 25,215,000 | 1,130 |
| 2008-10-23 | 121 | 121 | 117 | 121 | 34,265,000 | 1,210 |
| 2008-10-22 | 129 | 134 | 125 | 125 | 37,910,000 | 1,250 |
| 2008-10-21 | 130 | 130 | 128 | 130 | 14,727,000 | 1,300 |
| 2008-10-20 | 127 | 127 | 124 | 125 | 17,298,000 | 1,250 |
| 2008-10-17 | 124 | 127 | 120 | 122 | 20,688,000 | 1,220 |
| 2008-10-16 | 116 | 120 | 113 | 119 | 34,539,000 | 1,190 |
| 2008-10-15 | 133 | 134 | 127 | 128 | 27,233,000 | 1,280 |
| 2008-10-14 | 146 | 146 | 134 | 140 | 40,423,000 | 1,400 |
| 2008-10-10 | 114 | 116 | 108 | 111 | 54,373,000 | 1,110 |
| 2008-10-09 | 116 | 126 | 115 | 120 | 38,758,000 | 1,200 |
| 2008-10-08 | 125 | 129 | 115 | 115 | 46,362,000 | 1,150 |
| 2008-10-07 | 133 | 138 | 126 | 131 | 45,698,000 | 1,310 |
| 2008-10-06 | 155 | 155 | 145 | 146 | 22,729,000 | 1,460 |
| 2008-10-03 | 158 | 159 | 156 | 157 | 18,368,000 | 1,570 |
| 2008-10-02 | 168 | 169 | 162 | 162 | 22,501,000 | 1,620 |
| 2008-10-01 | 176 | 177 | 168 | 169 | 19,338,000 | 1,690 |
| 2008-09-30 | 166 | 177 | 165 | 174 | 30,307,000 | 1,740 |
| 2008-09-29 | 179 | 180 | 175 | 176 | 17,081,000 | 1,760 |
| 2008-09-26 | 179 | 180 | 175 | 178 | 17,390,000 | 1,780 |
| 2008-09-25 | 178 | 182 | 176 | 178 | 20,197,000 | 1,780 |
| 2008-09-24 | 175 | 179 | 172 | 179 | 18,964,000 | 1,790 |
| 2008-09-22 | 184 | 186 | 178 | 178 | 27,094,000 | 1,780 |
| 2008-09-19 | 176 | 184 | 173 | 182 | 52,262,000 | 1,820 |
| 2008-09-18 | 165 | 175 | 162 | 175 | 57,640,000 | 1,750 |
| 2008-09-17 | 168 | 170 | 158 | 168 | 63,355,000 | 1,680 |
| 2008-09-16 | 142 | 167 | 141 | 165 | 81,506,000 | 1,650 |
| 2008-09-12 | 152 | 153 | 151 | 152 | 18,325,000 | 1,520 |
| 2008-09-11 | 154 | 154 | 150 | 150 | 12,037,000 | 1,500 |
| 2008-09-10 | 152 | 155 | 151 | 153 | 17,051,000 | 1,530 |
| 2008-09-09 | 157 | 157 | 154 | 155 | 8,255,000 | 1,550 |
| 2008-09-08 | 155 | 158 | 155 | 157 | 19,563,000 | 1,570 |
| 2008-09-05 | 156 | 156 | 153 | 153 | 21,566,000 | 1,530 |
| 2008-09-04 | 160 | 160 | 158 | 158 | 15,727,000 | 1,580 |
| 2008-09-03 | 160 | 161 | 159 | 159 | 14,631,000 | 1,590 |
| 2008-09-02 | 161 | 162 | 159 | 159 | 10,090,000 | 1,590 |
| 2008-09-01 | 163 | 163 | 161 | 161 | 5,996,000 | 1,610 |
| 2008-08-29 | 162 | 164 | 161 | 164 | 17,748,000 | 1,640 |
| 2008-08-28 | 161 | 161 | 158 | 160 | 12,109,000 | 1,600 |
| 2008-08-27 | 161 | 162 | 160 | 160 | 11,716,000 | 1,600 |
| 2008-08-26 | 161 | 163 | 160 | 162 | 10,694,000 | 1,620 |
| 2008-08-25 | 162 | 163 | 161 | 163 | 10,765,000 | 1,630 |
| 2008-08-22 | 160 | 162 | 160 | 160 | 9,584,000 | 1,600 |
| 2008-08-21 | 164 | 165 | 160 | 161 | 18,149,000 | 1,610 |
| 2008-08-20 | 165 | 166 | 163 | 163 | 24,460,000 | 1,630 |
| 2008-08-19 | 166 | 167 | 165 | 165 | 7,697,000 | 1,650 |
| 2008-08-18 | 165 | 168 | 164 | 168 | 11,330,000 | 1,680 |
| 2008-08-15 | 165 | 167 | 165 | 165 | 9,051,000 | 1,650 |
| 2008-08-14 | 165 | 167 | 164 | 165 | 12,742,000 | 1,650 |
| 2008-08-13 | 166 | 167 | 165 | 166 | 10,134,000 | 1,660 |
| 2008-08-12 | 170 | 171 | 167 | 167 | 12,140,000 | 1,670 |
| 2008-08-11 | 169 | 171 | 168 | 169 | 23,141,000 | 1,690 |
| 2008-08-08 | 166 | 168 | 164 | 166 | 24,328,000 | 1,660 |
| 2008-08-07 | 171 | 171 | 167 | 168 | 26,715,000 | 1,680 |
| 2008-08-06 | 169 | 172 | 167 | 171 | 34,416,000 | 1,710 |
| 2008-08-05 | 167 | 168 | 163 | 165 | 32,433,000 | 1,650 |
| 2008-08-04 | 174 | 175 | 166 | 168 | 26,850,000 | 1,680 |
| 2008-08-01 | 180 | 180 | 175 | 175 | 13,072,000 | 1,750 |
| 2008-07-31 | 182 | 182 | 179 | 179 | 17,455,000 | 1,790 |
| 2008-07-30 | 184 | 184 | 180 | 182 | 11,321,000 | 1,820 |
| 2008-07-29 | 180 | 181 | 177 | 181 | 27,253,000 | 1,810 |
| 2008-07-28 | 184 | 185 | 181 | 182 | 13,474,000 | 1,820 |
| 2008-07-25 | 183 | 185 | 182 | 183 | 8,427,000 | 1,830 |
| 2008-07-24 | 188 | 188 | 185 | 187 | 23,106,000 | 1,870 |
| 2008-07-23 | 185 | 188 | 184 | 184 | 17,991,000 | 1,840 |
| 2008-07-22 | 183 | 185 | 181 | 184 | 14,464,000 | 1,840 |
| 2008-07-18 | 182 | 186 | 181 | 181 | 14,376,000 | 1,810 |
| 2008-07-17 | 183 | 184 | 180 | 181 | 12,000,000 | 1,810 |
| 2008-07-16 | 179 | 182 | 178 | 180 | 14,944,000 | 1,800 |
| 2008-07-15 | 185 | 185 | 180 | 182 | 19,172,000 | 1,820 |
| 2008-07-14 | 186 | 188 | 183 | 184 | 12,225,000 | 1,840 |
| 2008-07-11 | 189 | 190 | 186 | 187 | 12,861,000 | 1,870 |
| 2008-07-10 | 187 | 191 | 186 | 188 | 18,916,000 | 1,880 |
| 2008-07-09 | 193 | 194 | 186 | 187 | 22,623,000 | 1,870 |
| 2008-07-08 | 191 | 192 | 185 | 188 | 21,494,000 | 1,880 |
| 2008-07-07 | 182 | 193 | 181 | 193 | 36,897,000 | 1,930 |
| 2008-07-04 | 184 | 184 | 180 | 182 | 18,134,000 | 1,820 |
| 2008-07-03 | 181 | 185 | 179 | 181 | 39,662,000 | 1,810 |
| 2008-07-02 | 193 | 193 | 184 | 185 | 34,833,000 | 1,850 |
| 2008-07-01 | 192 | 195 | 190 | 191 | 15,776,000 | 1,910 |
| 2008-06-30 | 196 | 197 | 192 | 193 | 19,250,000 | 1,930 |
| 2008-06-27 | 195 | 197 | 194 | 197 | 24,104,000 | 1,970 |
| 2008-06-26 | 197 | 203 | 197 | 200 | 26,970,000 | 2,000 |
| 2008-06-25 | 197 | 198 | 195 | 197 | 21,083,000 | 1,970 |
| 2008-06-24 | 198 | 200 | 197 | 198 | 14,084,000 | 1,980 |
| 2008-06-23 | 198 | 199 | 196 | 197 | 25,778,000 | 1,970 |
| 2008-06-20 | 203 | 203 | 200 | 200 | 18,888,000 | 2,000 |
| 2008-06-19 | 204 | 207 | 200 | 201 | 51,407,000 | 2,010 |
| 2008-06-18 | 202 | 206 | 201 | 206 | 38,027,000 | 2,060 |
| 2008-06-17 | 205 | 206 | 202 | 202 | 16,391,000 | 2,020 |
| 2008-06-16 | 208 | 208 | 204 | 205 | 39,182,000 | 2,050 |
| 2008-06-13 | 203 | 203 | 199 | 201 | 37,737,000 | 2,010 |
| 2008-06-12 | 200 | 203 | 199 | 201 | 34,322,000 | 2,010 |
| 2008-06-11 | 205 | 205 | 199 | 204 | 41,304,000 | 2,040 |
| 2008-06-10 | 206 | 208 | 200 | 202 | 31,474,000 | 2,020 |
| 2008-06-09 | 197 | 205 | 194 | 203 | 48,530,000 | 2,030 |
| 2008-06-06 | 209 | 212 | 204 | 204 | 50,421,000 | 2,040 |
| 2008-06-05 | 207 | 208 | 200 | 205 | 65,409,000 | 2,050 |
| 2008-06-04 | 197 | 208 | 196 | 208 | 102,676,000 | 2,080 |
| 2008-06-03 | 193 | 198 | 191 | 195 | 62,666,000 | 1,950 |
| 2008-06-02 | 192 | 198 | 191 | 194 | 88,698,000 | 1,940 |
| 2008-05-30 | 182 | 187 | 181 | 187 | 80,800,000 | 1,870 |
| 2008-05-29 | 179 | 181 | 179 | 181 | 19,960,000 | 1,810 |
| 2008-05-28 | 181 | 183 | 174 | 177 | 34,069,000 | 1,770 |
| 2008-05-27 | 177 | 179 | 174 | 179 | 19,275,000 | 1,790 |
| 2008-05-26 | 180 | 181 | 175 | 176 | 25,602,000 | 1,760 |
| 2008-05-23 | 182 | 185 | 181 | 182 | 25,753,000 | 1,820 |
| 2008-05-22 | 179 | 182 | 177 | 181 | 24,401,000 | 1,810 |
| 2008-05-21 | 180 | 187 | 179 | 182 | 61,344,000 | 1,820 |
| 2008-05-20 | 177 | 186 | 175 | 184 | 75,910,000 | 1,840 |
| 2008-05-19 | 166 | 175 | 166 | 174 | 45,968,000 | 1,740 |
| 2008-05-16 | 166 | 167 | 164 | 166 | 12,379,000 | 1,660 |
| 2008-05-15 | 164 | 167 | 163 | 165 | 24,466,000 | 1,650 |
| 2008-05-14 | 162 | 163 | 161 | 163 | 14,060,000 | 1,630 |
| 2008-05-13 | 162 | 163 | 161 | 161 | 12,871,000 | 1,610 |
| 2008-05-12 | 162 | 163 | 161 | 161 | 12,601,000 | 1,610 |
| 2008-05-09 | 165 | 166 | 163 | 164 | 11,783,000 | 1,640 |
| 2008-05-08 | 166 | 167 | 165 | 165 | 15,996,000 | 1,650 |
| 2008-05-07 | 167 | 168 | 165 | 166 | 10,980,000 | 1,660 |
| 2008-05-02 | 163 | 166 | 163 | 166 | 18,443,000 | 1,660 |
| 2008-05-01 | 163 | 164 | 161 | 161 | 11,561,000 | 1,610 |
| 2008-04-30 | 166 | 167 | 164 | 164 | 16,509,000 | 1,640 |
| 2008-04-28 | 165 | 168 | 164 | 167 | 22,424,000 | 1,670 |
| 2008-04-25 | 162 | 165 | 162 | 163 | 17,317,000 | 1,630 |
| 2008-04-24 | 162 | 163 | 161 | 161 | 5,882,000 | 1,610 |
| 2008-04-23 | 161 | 164 | 161 | 162 | 9,168,000 | 1,620 |
| 2008-04-22 | 162 | 163 | 161 | 162 | 9,491,000 | 1,620 |
| 2008-04-21 | 161 | 164 | 161 | 162 | 23,252,000 | 1,620 |
| 2008-04-18 | 160 | 160 | 156 | 159 | 19,681,000 | 1,590 |
| 2008-04-17 | 161 | 162 | 159 | 160 | 19,978,000 | 1,600 |
| 2008-04-16 | 162 | 162 | 159 | 160 | 10,667,000 | 1,600 |
| 2008-04-15 | 161 | 162 | 160 | 160 | 9,453,000 | 1,600 |
| 2008-04-14 | 160 | 162 | 160 | 160 | 9,841,000 | 1,600 |
| 2008-04-11 | 162 | 164 | 162 | 163 | 17,232,000 | 1,630 |
| 2008-04-10 | 163 | 163 | 161 | 161 | 5,904,000 | 1,610 |
| 2008-04-09 | 165 | 166 | 163 | 164 | 10,498,000 | 1,640 |
| 2008-04-08 | 166 | 168 | 164 | 164 | 7,850,000 | 1,640 |
| 2008-04-07 | 165 | 168 | 165 | 166 | 9,430,000 | 1,660 |
| 2008-04-04 | 166 | 166 | 165 | 166 | 5,025,000 | 1,660 |
| 2008-04-03 | 166 | 168 | 165 | 167 | 14,265,000 | 1,670 |
| 2008-04-02 | 166 | 168 | 165 | 167 | 8,669,000 | 1,670 |
| 2008-04-01 | 165 | 165 | 162 | 163 | 7,701,000 | 1,630 |
| 2008-03-31 | 166 | 167 | 163 | 164 | 9,277,000 | 1,640 |
| 2008-03-28 | 165 | 167 | 165 | 167 | 12,001,000 | 1,670 |
| 2008-03-27 | 164 | 166 | 164 | 166 | 8,841,000 | 1,660 |
| 2008-03-26 | 164 | 166 | 164 | 166 | 7,275,000 | 1,660 |
| 2008-03-25 | 165 | 166 | 163 | 165 | 8,861,000 | 1,650 |
| 2008-03-24 | 161 | 164 | 161 | 163 | 7,679,000 | 1,630 |
| 2008-03-21 | 162 | 163 | 160 | 162 | 12,326,000 | 1,620 |
| 2008-03-19 | 162 | 164 | 158 | 161 | 18,371,000 | 1,610 |
| 2008-03-18 | 156 | 158 | 155 | 157 | 15,578,000 | 1,570 |
| 2008-03-17 | 161 | 161 | 155 | 155 | 13,704,000 | 1,550 |
| 2008-03-14 | 164 | 165 | 161 | 162 | 21,377,000 | 1,620 |
| 2008-03-13 | 167 | 167 | 163 | 164 | 15,043,000 | 1,640 |
| 2008-03-12 | 170 | 171 | 166 | 167 | 14,738,000 | 1,670 |
| 2008-03-11 | 166 | 168 | 165 | 166 | 14,161,000 | 1,660 |
| 2008-03-10 | 172 | 173 | 167 | 167 | 18,932,000 | 1,670 |
| 2008-03-07 | 167 | 168 | 166 | 167 | 9,625,000 | 1,670 |
| 2008-03-06 | 168 | 171 | 167 | 169 | 11,460,000 | 1,690 |
| 2008-03-05 | 165 | 167 | 164 | 167 | 16,236,000 | 1,670 |
| 2008-03-04 | 168 | 169 | 163 | 165 | 22,770,000 | 1,650 |
| 2008-03-03 | 165 | 169 | 163 | 166 | 31,281,000 | 1,660 |
| 2008-02-29 | 173 | 174 | 170 | 170 | 22,654,000 | 1,700 |
| 2008-02-28 | 176 | 179 | 175 | 175 | 20,208,000 | 1,750 |
| 2008-02-27 | 176 | 180 | 176 | 178 | 31,567,000 | 1,780 |
| 2008-02-26 | 177 | 179 | 174 | 174 | 11,710,000 | 1,740 |
| 2008-02-25 | 175 | 177 | 173 | 175 | 18,974,000 | 1,750 |
| 2008-02-22 | 173 | 174 | 170 | 173 | 21,112,000 | 1,730 |
| 2008-02-21 | 172 | 177 | 171 | 176 | 19,159,000 | 1,760 |
| 2008-02-20 | 175 | 176 | 170 | 170 | 19,574,000 | 1,700 |
| 2008-02-19 | 177 | 179 | 175 | 175 | 22,216,000 | 1,750 |
| 2008-02-18 | 173 | 176 | 173 | 175 | 15,038,000 | 1,750 |
| 2008-02-15 | 172 | 175 | 170 | 173 | 19,694,000 | 1,730 |
| 2008-02-14 | 172 | 176 | 170 | 174 | 21,954,000 | 1,740 |
| 2008-02-13 | 172 | 173 | 166 | 168 | 12,316,000 | 1,680 |
| 2008-02-12 | 168 | 169 | 166 | 169 | 19,695,000 | 1,690 |
| 2008-02-08 | 175 | 176 | 169 | 170 | 27,144,000 | 1,700 |
| 2008-02-07 | 176 | 179 | 171 | 175 | 29,570,000 | 1,750 |
| 2008-02-06 | 178 | 183 | 176 | 176 | 46,833,000 | 1,760 |
| 2008-02-05 | 182 | 183 | 180 | 181 | 15,257,000 | 1,810 |
| 2008-02-04 | 181 | 184 | 180 | 182 | 17,025,000 | 1,820 |
| 2008-02-01 | 176 | 179 | 175 | 177 | 24,723,000 | 1,770 |
| 2008-01-31 | 168 | 178 | 167 | 176 | 32,671,000 | 1,760 |
| 2008-01-30 | 171 | 173 | 169 | 170 | 21,183,000 | 1,700 |
| 2008-01-29 | 172 | 173 | 169 | 170 | 21,678,000 | 1,700 |
| 2008-01-28 | 168 | 169 | 166 | 166 | 18,853,000 | 1,660 |
| 2008-01-25 | 165 | 171 | 165 | 170 | 33,173,000 | 1,700 |
| 2008-01-24 | 164 | 165 | 162 | 163 | 22,506,000 | 1,630 |
| 2008-01-23 | 162 | 166 | 157 | 161 | 32,041,000 | 1,610 |
| 2008-01-22 | 160 | 162 | 157 | 157 | 42,180,000 | 1,570 |
| 2008-01-21 | 166 | 168 | 164 | 164 | 22,535,000 | 1,640 |
| 2008-01-18 | 162 | 171 | 161 | 170 | 38,997,000 | 1,700 |
| 2008-01-17 | 161 | 166 | 161 | 166 | 34,886,000 | 1,660 |
| 2008-01-16 | 162 | 166 | 160 | 160 | 44,867,000 | 1,600 |
| 2008-01-15 | 179 | 180 | 169 | 171 | 32,932,000 | 1,710 |
| 2008-01-11 | 184 | 185 | 178 | 181 | 19,301,000 | 1,810 |
| 2008-01-10 | 184 | 187 | 183 | 184 | 19,201,000 | 1,840 |
| 2008-01-09 | 178 | 183 | 177 | 183 | 26,182,000 | 1,830 |
| 2008-01-08 | 180 | 184 | 177 | 182 | 21,286,000 | 1,820 |
| 2008-01-07 | 173 | 180 | 172 | 180 | 36,863,000 | 1,800 |
| 2008-01-04 | 186 | 187 | 178 | 178 | 21,515,000 | 1,780 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
