7211 三菱自動車(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 130 | 131 | 128 | 128 | 7,875,000 | 1,280 |
| 2009-12-29 | 130 | 131 | 129 | 130 | 6,751,000 | 1,300 |
| 2009-12-28 | 130 | 132 | 129 | 130 | 10,785,000 | 1,300 |
| 2009-12-25 | 129 | 129 | 128 | 129 | 7,358,000 | 1,290 |
| 2009-12-24 | 129 | 131 | 128 | 129 | 18,719,000 | 1,290 |
| 2009-12-22 | 129 | 130 | 128 | 129 | 9,290,000 | 1,290 |
| 2009-12-21 | 129 | 130 | 128 | 128 | 4,709,000 | 1,280 |
| 2009-12-18 | 129 | 130 | 127 | 129 | 10,150,000 | 1,290 |
| 2009-12-17 | 130 | 132 | 130 | 130 | 9,547,000 | 1,300 |
| 2009-12-16 | 130 | 131 | 130 | 131 | 6,492,000 | 1,310 |
| 2009-12-15 | 130 | 131 | 129 | 130 | 10,296,000 | 1,300 |
| 2009-12-14 | 133 | 134 | 130 | 131 | 9,431,000 | 1,310 |
| 2009-12-11 | 132 | 133 | 129 | 132 | 21,649,000 | 1,320 |
| 2009-12-10 | 132 | 134 | 130 | 131 | 22,873,000 | 1,310 |
| 2009-12-09 | 135 | 136 | 133 | 134 | 17,359,000 | 1,340 |
| 2009-12-08 | 135 | 137 | 133 | 136 | 19,625,000 | 1,360 |
| 2009-12-07 | 142 | 142 | 137 | 139 | 23,717,000 | 1,390 |
| 2009-12-04 | 139 | 143 | 135 | 141 | 50,030,000 | 1,410 |
| 2009-12-03 | 145 | 146 | 133 | 135 | 111,321,000 | 1,350 |
| 2009-12-02 | 122 | 124 | 119 | 119 | 16,412,000 | 1,190 |
| 2009-12-01 | 116 | 122 | 115 | 122 | 18,082,000 | 1,220 |
| 2009-11-30 | 113 | 117 | 113 | 117 | 12,696,000 | 1,170 |
| 2009-11-27 | 112 | 113 | 110 | 112 | 17,764,000 | 1,120 |
| 2009-11-26 | 113 | 116 | 112 | 114 | 11,930,000 | 1,140 |
| 2009-11-25 | 115 | 116 | 112 | 115 | 23,136,000 | 1,150 |
| 2009-11-24 | 119 | 120 | 114 | 115 | 14,558,000 | 1,150 |
| 2009-11-20 | 120 | 121 | 116 | 118 | 18,994,000 | 1,180 |
| 2009-11-19 | 129 | 130 | 121 | 122 | 12,366,000 | 1,220 |
| 2009-11-18 | 130 | 131 | 129 | 131 | 13,920,000 | 1,310 |
| 2009-11-17 | 129 | 131 | 128 | 131 | 14,283,000 | 1,310 |
| 2009-11-16 | 130 | 131 | 129 | 129 | 9,404,000 | 1,290 |
| 2009-11-13 | 131 | 131 | 129 | 131 | 8,531,000 | 1,310 |
| 2009-11-12 | 133 | 135 | 130 | 130 | 12,026,000 | 1,300 |
| 2009-11-11 | 131 | 135 | 131 | 132 | 8,680,000 | 1,320 |
| 2009-11-10 | 131 | 133 | 131 | 132 | 12,244,000 | 1,320 |
| 2009-11-09 | 132 | 133 | 131 | 132 | 4,298,000 | 1,320 |
| 2009-11-06 | 133 | 134 | 131 | 133 | 16,563,000 | 1,330 |
| 2009-11-05 | 133 | 134 | 131 | 133 | 9,571,000 | 1,330 |
| 2009-11-04 | 132 | 134 | 132 | 133 | 6,561,000 | 1,330 |
| 2009-11-02 | 133 | 134 | 132 | 133 | 10,131,000 | 1,330 |
| 2009-10-30 | 136 | 137 | 135 | 136 | 9,329,000 | 1,360 |
| 2009-10-29 | 136 | 137 | 134 | 134 | 16,148,000 | 1,340 |
| 2009-10-28 | 139 | 140 | 137 | 137 | 9,421,000 | 1,370 |
| 2009-10-27 | 140 | 141 | 138 | 138 | 9,740,000 | 1,380 |
| 2009-10-26 | 139 | 141 | 139 | 140 | 14,993,000 | 1,400 |
| 2009-10-23 | 141 | 142 | 138 | 138 | 10,363,000 | 1,380 |
| 2009-10-22 | 138 | 140 | 137 | 139 | 18,826,000 | 1,390 |
| 2009-10-21 | 139 | 140 | 138 | 138 | 10,978,000 | 1,380 |
| 2009-10-20 | 142 | 143 | 138 | 140 | 17,569,000 | 1,400 |
| 2009-10-19 | 140 | 141 | 138 | 140 | 15,273,000 | 1,400 |
| 2009-10-16 | 144 | 145 | 140 | 140 | 9,373,000 | 1,400 |
| 2009-10-15 | 144 | 146 | 143 | 144 | 9,645,000 | 1,440 |
| 2009-10-14 | 147 | 147 | 141 | 142 | 10,694,000 | 1,420 |
| 2009-10-13 | 147 | 151 | 146 | 147 | 12,755,000 | 1,470 |
| 2009-10-09 | 144 | 146 | 142 | 145 | 15,789,000 | 1,450 |
| 2009-10-08 | 143 | 145 | 141 | 143 | 9,990,000 | 1,430 |
| 2009-10-07 | 140 | 144 | 140 | 143 | 12,379,000 | 1,430 |
| 2009-10-06 | 140 | 142 | 138 | 139 | 12,935,000 | 1,390 |
| 2009-10-05 | 140 | 141 | 136 | 139 | 19,330,000 | 1,390 |
| 2009-10-02 | 141 | 142 | 138 | 140 | 13,950,000 | 1,400 |
| 2009-10-01 | 148 | 148 | 143 | 146 | 16,770,000 | 1,460 |
| 2009-09-30 | 148 | 148 | 146 | 148 | 8,793,000 | 1,480 |
| 2009-09-29 | 149 | 150 | 147 | 147 | 8,172,000 | 1,470 |
| 2009-09-28 | 150 | 151 | 146 | 148 | 13,905,000 | 1,480 |
| 2009-09-25 | 159 | 159 | 153 | 155 | 13,370,000 | 1,550 |
| 2009-09-24 | 157 | 161 | 156 | 161 | 11,232,000 | 1,610 |
| 2009-09-18 | 156 | 157 | 154 | 157 | 12,278,000 | 1,570 |
| 2009-09-17 | 157 | 159 | 156 | 157 | 8,491,000 | 1,570 |
| 2009-09-16 | 158 | 160 | 156 | 156 | 9,190,000 | 1,560 |
| 2009-09-15 | 160 | 161 | 157 | 157 | 8,634,000 | 1,570 |
| 2009-09-14 | 159 | 160 | 158 | 159 | 11,962,000 | 1,590 |
| 2009-09-11 | 162 | 162 | 159 | 161 | 20,205,000 | 1,610 |
| 2009-09-10 | 159 | 162 | 159 | 161 | 11,714,000 | 1,610 |
| 2009-09-09 | 160 | 162 | 158 | 159 | 16,477,000 | 1,590 |
| 2009-09-08 | 162 | 163 | 160 | 162 | 13,122,000 | 1,620 |
| 2009-09-07 | 165 | 165 | 162 | 163 | 8,168,000 | 1,630 |
| 2009-09-04 | 164 | 165 | 161 | 161 | 10,071,000 | 1,610 |
| 2009-09-03 | 165 | 166 | 164 | 165 | 12,382,000 | 1,650 |
| 2009-09-02 | 168 | 168 | 165 | 165 | 9,279,000 | 1,650 |
| 2009-09-01 | 168 | 170 | 168 | 170 | 6,870,000 | 1,700 |
| 2009-08-31 | 169 | 171 | 167 | 169 | 12,736,000 | 1,690 |
| 2009-08-28 | 169 | 171 | 168 | 169 | 14,520,000 | 1,690 |
| 2009-08-27 | 169 | 170 | 167 | 170 | 14,243,000 | 1,700 |
| 2009-08-26 | 169 | 171 | 169 | 170 | 8,003,000 | 1,700 |
| 2009-08-25 | 169 | 171 | 168 | 169 | 18,540,000 | 1,690 |
| 2009-08-24 | 167 | 172 | 166 | 170 | 24,109,000 | 1,700 |
| 2009-08-21 | 169 | 169 | 164 | 165 | 10,782,000 | 1,650 |
| 2009-08-20 | 168 | 169 | 167 | 169 | 7,520,000 | 1,690 |
| 2009-08-19 | 166 | 169 | 166 | 166 | 17,534,000 | 1,660 |
| 2009-08-18 | 165 | 167 | 164 | 165 | 9,153,000 | 1,650 |
| 2009-08-17 | 167 | 168 | 166 | 167 | 9,315,000 | 1,670 |
| 2009-08-14 | 167 | 170 | 167 | 169 | 15,639,000 | 1,690 |
| 2009-08-13 | 167 | 168 | 166 | 167 | 10,837,000 | 1,670 |
| 2009-08-12 | 168 | 169 | 167 | 167 | 7,041,000 | 1,670 |
| 2009-08-11 | 169 | 171 | 168 | 170 | 6,512,000 | 1,700 |
| 2009-08-10 | 171 | 172 | 169 | 170 | 13,352,000 | 1,700 |
| 2009-08-07 | 170 | 171 | 167 | 169 | 12,411,000 | 1,690 |
| 2009-08-06 | 168 | 172 | 168 | 171 | 11,026,000 | 1,710 |
| 2009-08-05 | 170 | 171 | 168 | 168 | 12,313,000 | 1,680 |
| 2009-08-04 | 175 | 176 | 170 | 172 | 15,130,000 | 1,720 |
| 2009-08-03 | 175 | 175 | 172 | 175 | 11,203,000 | 1,750 |
| 2009-07-31 | 175 | 176 | 173 | 175 | 16,336,000 | 1,750 |
| 2009-07-30 | 172 | 175 | 167 | 174 | 29,370,000 | 1,740 |
| 2009-07-29 | 168 | 169 | 167 | 168 | 9,042,000 | 1,680 |
| 2009-07-28 | 171 | 172 | 168 | 169 | 13,090,000 | 1,690 |
| 2009-07-27 | 169 | 170 | 166 | 167 | 14,390,000 | 1,670 |
| 2009-07-24 | 169 | 170 | 167 | 169 | 20,041,000 | 1,690 |
| 2009-07-23 | 156 | 163 | 156 | 162 | 18,675,000 | 1,620 |
| 2009-07-22 | 158 | 158 | 154 | 156 | 10,433,000 | 1,560 |
| 2009-07-21 | 156 | 159 | 155 | 159 | 15,426,000 | 1,590 |
| 2009-07-17 | 157 | 158 | 152 | 153 | 11,079,000 | 1,530 |
| 2009-07-16 | 162 | 163 | 157 | 157 | 10,682,000 | 1,570 |
| 2009-07-15 | 158 | 159 | 155 | 157 | 8,421,000 | 1,570 |
| 2009-07-14 | 156 | 158 | 154 | 156 | 15,501,000 | 1,560 |
| 2009-07-13 | 163 | 164 | 150 | 150 | 23,739,000 | 1,500 |
| 2009-07-10 | 162 | 166 | 161 | 163 | 13,624,000 | 1,630 |
| 2009-07-09 | 162 | 166 | 160 | 162 | 14,807,000 | 1,620 |
| 2009-07-08 | 165 | 166 | 158 | 161 | 21,329,000 | 1,610 |
| 2009-07-07 | 176 | 177 | 169 | 170 | 22,155,000 | 1,700 |
| 2009-07-06 | 177 | 178 | 175 | 175 | 6,853,000 | 1,750 |
| 2009-07-03 | 176 | 179 | 175 | 178 | 10,522,000 | 1,780 |
| 2009-07-02 | 180 | 181 | 177 | 177 | 12,051,000 | 1,770 |
| 2009-07-01 | 180 | 184 | 178 | 178 | 35,570,000 | 1,780 |
| 2009-06-30 | 179 | 181 | 178 | 181 | 24,470,000 | 1,810 |
| 2009-06-29 | 179 | 181 | 177 | 178 | 19,690,000 | 1,780 |
| 2009-06-26 | 179 | 180 | 178 | 179 | 16,633,000 | 1,790 |
| 2009-06-25 | 176 | 180 | 173 | 177 | 26,151,000 | 1,770 |
| 2009-06-24 | 176 | 178 | 174 | 174 | 14,042,000 | 1,740 |
| 2009-06-23 | 178 | 179 | 175 | 177 | 26,638,000 | 1,770 |
| 2009-06-22 | 179 | 183 | 177 | 182 | 24,085,000 | 1,820 |
| 2009-06-19 | 188 | 188 | 177 | 178 | 37,841,000 | 1,780 |
| 2009-06-18 | 189 | 191 | 182 | 187 | 87,751,000 | 1,870 |
| 2009-06-17 | 177 | 182 | 176 | 181 | 42,177,000 | 1,810 |
| 2009-06-16 | 178 | 182 | 176 | 176 | 30,348,000 | 1,760 |
| 2009-06-15 | 181 | 185 | 177 | 181 | 38,084,000 | 1,810 |
| 2009-06-12 | 177 | 185 | 176 | 179 | 95,751,000 | 1,790 |
| 2009-06-11 | 176 | 177 | 175 | 177 | 16,660,000 | 1,770 |
| 2009-06-10 | 175 | 179 | 174 | 177 | 28,671,000 | 1,770 |
| 2009-06-09 | 177 | 177 | 173 | 175 | 23,075,000 | 1,750 |
| 2009-06-08 | 179 | 182 | 175 | 177 | 50,018,000 | 1,770 |
| 2009-06-05 | 181 | 182 | 173 | 175 | 117,318,000 | 1,750 |
| 2009-06-04 | 156 | 173 | 156 | 171 | 150,557,000 | 1,710 |
| 2009-06-03 | 153 | 154 | 152 | 153 | 11,839,000 | 1,530 |
| 2009-06-02 | 156 | 158 | 152 | 152 | 23,892,000 | 1,520 |
| 2009-06-01 | 154 | 155 | 152 | 155 | 22,962,000 | 1,550 |
| 2009-05-29 | 153 | 155 | 150 | 152 | 26,910,000 | 1,520 |
| 2009-05-28 | 144 | 153 | 143 | 152 | 40,536,000 | 1,520 |
| 2009-05-27 | 144 | 146 | 143 | 145 | 10,586,000 | 1,450 |
| 2009-05-26 | 142 | 143 | 141 | 142 | 7,187,000 | 1,420 |
| 2009-05-25 | 143 | 144 | 142 | 143 | 5,597,000 | 1,430 |
| 2009-05-22 | 142 | 144 | 142 | 142 | 8,307,000 | 1,420 |
| 2009-05-21 | 144 | 145 | 143 | 143 | 5,774,000 | 1,430 |
| 2009-05-20 | 145 | 145 | 143 | 145 | 6,564,000 | 1,450 |
| 2009-05-19 | 147 | 148 | 143 | 143 | 7,708,000 | 1,430 |
| 2009-05-18 | 143 | 144 | 143 | 143 | 4,710,000 | 1,430 |
| 2009-05-15 | 145 | 146 | 143 | 145 | 14,712,000 | 1,450 |
| 2009-05-14 | 145 | 146 | 143 | 143 | 11,506,000 | 1,430 |
| 2009-05-13 | 147 | 148 | 146 | 146 | 11,352,000 | 1,460 |
| 2009-05-12 | 148 | 150 | 147 | 147 | 12,746,000 | 1,470 |
| 2009-05-11 | 150 | 151 | 148 | 150 | 10,869,000 | 1,500 |
| 2009-05-08 | 150 | 151 | 149 | 150 | 8,181,000 | 1,500 |
| 2009-05-07 | 153 | 154 | 150 | 151 | 15,941,000 | 1,510 |
| 2009-05-01 | 149 | 151 | 148 | 148 | 8,285,000 | 1,480 |
| 2009-04-30 | 149 | 150 | 148 | 150 | 13,528,000 | 1,500 |
| 2009-04-28 | 151 | 154 | 145 | 145 | 26,674,000 | 1,450 |
| 2009-04-27 | 151 | 155 | 148 | 154 | 34,795,000 | 1,540 |
| 2009-04-24 | 155 | 156 | 149 | 149 | 31,983,000 | 1,490 |
| 2009-04-23 | 148 | 154 | 147 | 154 | 29,922,000 | 1,540 |
| 2009-04-22 | 146 | 149 | 145 | 147 | 19,137,000 | 1,470 |
| 2009-04-21 | 144 | 145 | 142 | 144 | 10,779,000 | 1,440 |
| 2009-04-20 | 146 | 147 | 145 | 147 | 7,195,000 | 1,470 |
| 2009-04-17 | 146 | 147 | 144 | 145 | 11,580,000 | 1,450 |
| 2009-04-16 | 145 | 148 | 142 | 143 | 17,989,000 | 1,430 |
| 2009-04-15 | 143 | 145 | 141 | 145 | 15,304,000 | 1,450 |
| 2009-04-14 | 150 | 150 | 144 | 145 | 12,449,000 | 1,450 |
| 2009-04-13 | 151 | 152 | 148 | 150 | 11,871,000 | 1,500 |
| 2009-04-10 | 151 | 153 | 146 | 150 | 26,458,000 | 1,500 |
| 2009-04-09 | 149 | 151 | 147 | 148 | 24,382,000 | 1,480 |
| 2009-04-08 | 145 | 150 | 142 | 145 | 31,641,000 | 1,450 |
| 2009-04-07 | 144 | 150 | 144 | 148 | 29,326,000 | 1,480 |
| 2009-04-06 | 143 | 149 | 142 | 144 | 32,722,000 | 1,440 |
| 2009-04-03 | 147 | 147 | 140 | 140 | 39,132,000 | 1,400 |
| 2009-04-02 | 131 | 138 | 131 | 137 | 31,897,000 | 1,370 |
| 2009-04-01 | 126 | 130 | 125 | 129 | 12,865,000 | 1,290 |
| 2009-03-31 | 125 | 128 | 124 | 125 | 15,046,000 | 1,250 |
| 2009-03-30 | 131 | 134 | 127 | 127 | 12,551,000 | 1,270 |
| 2009-03-27 | 134 | 137 | 133 | 134 | 22,006,000 | 1,340 |
| 2009-03-26 | 128 | 133 | 127 | 131 | 19,088,000 | 1,310 |
| 2009-03-25 | 124 | 130 | 123 | 130 | 22,724,000 | 1,300 |
| 2009-03-24 | 118 | 123 | 118 | 123 | 32,799,000 | 1,230 |
| 2009-03-23 | 114 | 116 | 114 | 115 | 11,064,000 | 1,150 |
| 2009-03-19 | 116 | 117 | 114 | 114 | 6,434,000 | 1,140 |
| 2009-03-18 | 116 | 116 | 115 | 115 | 7,482,000 | 1,150 |
| 2009-03-17 | 115 | 117 | 114 | 116 | 13,178,000 | 1,160 |
| 2009-03-16 | 115 | 116 | 114 | 115 | 7,866,000 | 1,150 |
| 2009-03-13 | 113 | 114 | 112 | 114 | 18,043,000 | 1,140 |
| 2009-03-12 | 115 | 116 | 113 | 114 | 6,962,000 | 1,140 |
| 2009-03-11 | 116 | 116 | 114 | 116 | 6,926,000 | 1,160 |
| 2009-03-10 | 113 | 115 | 112 | 114 | 6,291,000 | 1,140 |
| 2009-03-09 | 114 | 115 | 112 | 113 | 5,519,000 | 1,130 |
| 2009-03-06 | 114 | 116 | 113 | 114 | 10,868,000 | 1,140 |
| 2009-03-05 | 116 | 119 | 115 | 117 | 16,190,000 | 1,170 |
| 2009-03-04 | 114 | 116 | 113 | 116 | 11,996,000 | 1,160 |
| 2009-03-03 | 111 | 114 | 110 | 114 | 13,299,000 | 1,140 |
| 2009-03-02 | 112 | 113 | 111 | 113 | 8,856,000 | 1,130 |
| 2009-02-27 | 113 | 115 | 112 | 115 | 9,089,000 | 1,150 |
| 2009-02-26 | 115 | 116 | 112 | 113 | 9,273,000 | 1,130 |
| 2009-02-25 | 114 | 115 | 112 | 115 | 10,056,000 | 1,150 |
| 2009-02-24 | 111 | 111 | 110 | 111 | 8,013,000 | 1,110 |
| 2009-02-23 | 113 | 114 | 112 | 113 | 7,619,000 | 1,130 |
| 2009-02-20 | 117 | 117 | 114 | 115 | 7,579,000 | 1,150 |
| 2009-02-19 | 114 | 116 | 114 | 116 | 6,667,000 | 1,160 |
| 2009-02-18 | 114 | 116 | 112 | 114 | 13,295,000 | 1,140 |
| 2009-02-17 | 116 | 117 | 115 | 115 | 6,629,000 | 1,150 |
| 2009-02-16 | 116 | 118 | 115 | 116 | 7,437,000 | 1,160 |
| 2009-02-13 | 116 | 117 | 115 | 116 | 6,511,000 | 1,160 |
| 2009-02-12 | 115 | 116 | 114 | 115 | 8,080,000 | 1,150 |
| 2009-02-10 | 118 | 119 | 116 | 116 | 7,834,000 | 1,160 |
| 2009-02-09 | 120 | 120 | 117 | 118 | 5,757,000 | 1,180 |
| 2009-02-06 | 119 | 119 | 116 | 118 | 9,650,000 | 1,180 |
| 2009-02-05 | 117 | 118 | 115 | 116 | 13,832,000 | 1,160 |
| 2009-02-04 | 116 | 117 | 114 | 117 | 10,888,000 | 1,170 |
| 2009-02-03 | 116 | 118 | 114 | 114 | 18,018,000 | 1,140 |
| 2009-02-02 | 119 | 120 | 117 | 118 | 9,663,000 | 1,180 |
| 2009-01-30 | 122 | 122 | 120 | 121 | 7,984,000 | 1,210 |
| 2009-01-29 | 124 | 126 | 122 | 124 | 8,680,000 | 1,240 |
| 2009-01-28 | 125 | 125 | 121 | 123 | 9,514,000 | 1,230 |
| 2009-01-27 | 119 | 126 | 119 | 125 | 15,293,000 | 1,250 |
| 2009-01-26 | 117 | 119 | 116 | 118 | 10,497,000 | 1,180 |
| 2009-01-23 | 120 | 120 | 116 | 116 | 14,438,000 | 1,160 |
| 2009-01-22 | 123 | 123 | 120 | 120 | 12,372,000 | 1,200 |
| 2009-01-21 | 123 | 125 | 122 | 123 | 16,119,000 | 1,230 |
| 2009-01-20 | 129 | 129 | 125 | 126 | 16,955,000 | 1,260 |
| 2009-01-19 | 132 | 133 | 129 | 129 | 12,381,000 | 1,290 |
| 2009-01-16 | 133 | 134 | 130 | 131 | 18,760,000 | 1,310 |
| 2009-01-15 | 130 | 133 | 130 | 132 | 10,394,000 | 1,320 |
| 2009-01-14 | 134 | 137 | 133 | 134 | 12,632,000 | 1,340 |
| 2009-01-13 | 135 | 136 | 133 | 133 | 16,771,000 | 1,330 |
| 2009-01-09 | 144 | 146 | 140 | 140 | 23,756,000 | 1,400 |
| 2009-01-08 | 148 | 151 | 143 | 144 | 59,379,000 | 1,440 |
| 2009-01-07 | 131 | 141 | 130 | 139 | 43,002,000 | 1,390 |
| 2009-01-06 | 127 | 129 | 125 | 129 | 19,505,000 | 1,290 |
| 2009-01-05 | 127 | 129 | 125 | 125 | 9,401,000 | 1,250 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
