7211 三菱自動車(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301191201181186,338,0001,180
2010-12-291201211191219,461,0001,210
2010-12-281191201191202,509,0001,200
2010-12-271201211191197,497,0001,190
2010-12-2412012211812012,815,0001,200
2010-12-2212212412012015,510,0001,200
2010-12-211211231201239,846,0001,230
2010-12-2012212312012010,968,0001,200
2010-12-1712312512212216,197,0001,220
2010-12-1612412512212219,142,0001,220
2010-12-1512812812312339,602,0001,230
2010-12-1411912911712887,610,0001,280
2010-12-1311711811611815,631,0001,180
2010-12-1011711711511617,311,0001,160
2010-12-091161171161174,396,0001,170
2010-12-081161171151166,036,0001,160
2010-12-071161171151166,455,0001,160
2010-12-061171171161173,529,0001,170
2010-12-031171181161177,033,0001,170
2010-12-021171181151168,395,0001,160
2010-12-0111311611311613,319,0001,160
2010-11-3011711811311315,772,0001,130
2010-11-291181181171185,255,0001,180
2010-11-261181191161178,087,0001,170
2010-11-251191201181189,566,0001,180
2010-11-2411611811511615,398,0001,160
2010-11-2211812011811916,087,0001,190
2010-11-1911611811611820,412,0001,180
2010-11-1810711610611539,157,0001,150
2010-11-1710510810510711,169,0001,070
2010-11-161081081061068,678,0001,060
2010-11-1510610810510822,475,0001,080
2010-11-1210610710510610,814,0001,060
2010-11-1110610710510613,390,0001,060
2010-11-1010410610310513,712,0001,050
2010-11-091001039910321,323,0001,030
2010-11-08981009810013,923,0001,000
2010-11-059798969716,712,000970
2010-11-04959695968,431,000960
2010-11-02959593948,652,000940
2010-11-019697949512,675,000950
2010-10-29969896969,966,000960
2010-10-289999979715,127,000970
2010-10-27971009610025,131,0001,000
2010-10-269798969711,528,000970
2010-10-259910097978,328,000970
2010-10-229799969816,327,000980
2010-10-219797939725,917,000970
2010-10-20100100979713,106,000970
2010-10-191011011001006,325,0001,000
2010-10-181001021001018,452,0001,010
2010-10-151011011001006,747,0001,000
2010-10-1410210310110117,266,0001,010
2010-10-1310210410110112,149,0001,010
2010-10-1210510610210212,715,0001,020
2010-10-081071081051059,637,0001,050
2010-10-0710410710410711,161,0001,070
2010-10-0610410510310410,499,0001,040
2010-10-0510310410210422,306,0001,040
2010-10-0410710710310315,374,0001,030
2010-10-011091101071077,230,0001,070
2010-09-301101111081097,796,0001,090
2010-09-291101111091117,600,0001,110
2010-09-281101111091107,269,0001,100
2010-09-271101111091109,218,0001,100
2010-09-2410911110810919,730,0001,090
2010-09-221091101091104,944,0001,100
2010-09-211111121101104,684,0001,100
2010-09-171111121101119,369,0001,110
2010-09-161121121101126,865,0001,120
2010-09-1510911210811219,276,0001,120
2010-09-141101101081098,056,0001,090
2010-09-131101111101104,147,0001,100
2010-09-101101101091109,826,0001,100
2010-09-091091091081093,510,0001,090
2010-09-0810810910610912,129,0001,090
2010-09-071091101081094,228,0001,090
2010-09-061091101091103,639,0001,100
2010-09-031081091081095,010,0001,090
2010-09-021071081071087,937,0001,080
2010-09-011061071061067,384,0001,060
2010-08-311071081061076,278,0001,070
2010-08-3010811010710813,067,0001,080
2010-08-2710510810510712,547,0001,070
2010-08-261061071051068,099,0001,060
2010-08-2510710710510514,622,0001,050
2010-08-241101101081085,994,0001,080
2010-08-231111111101105,828,0001,100
2010-08-201121131111119,412,0001,110
2010-08-191121131111135,750,0001,130
2010-08-1811211311111213,010,0001,120
2010-08-1711011311011212,021,0001,120
2010-08-161111111101116,453,0001,110
2010-08-1311311311111212,374,0001,120
2010-08-1211111311011315,529,0001,130
2010-08-111131141121128,894,0001,120
2010-08-1011411511211411,294,0001,140
2010-08-091131141131142,757,0001,140
2010-08-061131141121146,875,0001,140
2010-08-051141141131145,522,0001,140
2010-08-041131141121125,170,0001,120
2010-08-031151151141144,292,0001,140
2010-08-021131141121147,935,0001,140
2010-07-301151161121137,875,0001,130
2010-07-2911411611311610,179,0001,160
2010-07-2811411611311413,062,0001,140
2010-07-271121131121124,492,0001,120
2010-07-2611511511211210,592,0001,120
2010-07-2311311511311511,239,0001,150
2010-07-221121131121125,075,0001,120
2010-07-211151151131145,941,0001,140
2010-07-201131141121149,498,0001,140
2010-07-161141151131135,421,0001,130
2010-07-151161171151155,338,0001,150
2010-07-1411611811511712,320,0001,170
2010-07-131171181151154,991,0001,150
2010-07-121151171151176,624,0001,170
2010-07-091161171151168,089,0001,160
2010-07-081151161151165,805,0001,160
2010-07-071141151131148,513,0001,140
2010-07-0611211411111422,282,0001,140
2010-07-051121131121135,057,0001,130
2010-07-021121121111125,455,0001,120
2010-07-011121131111129,162,0001,120
2010-06-3011211411211313,754,0001,130
2010-06-291141151121135,895,0001,130
2010-06-281151151141143,590,0001,140
2010-06-251151161141157,414,0001,150
2010-06-2411611611511515,857,0001,150
2010-06-231171181161165,442,0001,160
2010-06-221171181171184,612,0001,180
2010-06-2111611911511817,190,0001,180
2010-06-181171171161165,105,0001,160
2010-06-171181191171178,186,0001,170
2010-06-161171181171187,465,0001,180
2010-06-1511611811611613,995,0001,160
2010-06-1411511711411712,466,0001,170
2010-06-1111611711411414,065,0001,140
2010-06-101141151141145,690,0001,140
2010-06-091161161141146,379,0001,140
2010-06-081151161151154,590,0001,150
2010-06-071171171161167,830,0001,160
2010-06-041181191171194,605,0001,190
2010-06-0311611811611816,162,0001,180
2010-06-021151171151158,737,0001,150
2010-06-0111611811511611,096,0001,160
2010-05-311161171161167,964,0001,160
2010-05-2811611811511716,814,0001,170
2010-05-2711411511311428,967,0001,140
2010-05-2611511611411522,693,0001,150
2010-05-2511611711511611,544,0001,160
2010-05-2411711811511617,063,0001,160
2010-05-2111511711511612,790,0001,160
2010-05-201191201181187,175,0001,180
2010-05-191191201191208,132,0001,200
2010-05-181211221201207,017,0001,200
2010-05-1712012211912111,941,0001,210
2010-05-1412312412012027,340,0001,200
2010-05-1312212412112416,375,0001,240
2010-05-1212212312112112,748,0001,210
2010-05-111241251221229,779,0001,220
2010-05-1012112312112314,903,0001,230
2010-05-0712012211912126,396,0001,210
2010-05-0612712812512512,175,0001,250
2010-04-3013013112912910,145,0001,290
2010-04-2813013112912918,237,0001,290
2010-04-2713113313013125,483,0001,310
2010-04-2613013213013217,372,0001,320
2010-04-231291301291305,742,0001,300
2010-04-2212913012813013,745,0001,300
2010-04-2113013012913014,303,0001,300
2010-04-2012813112712915,993,0001,290
2010-04-191291301281289,258,0001,280
2010-04-1613213213013010,593,0001,300
2010-04-151331341321326,256,0001,320
2010-04-1413113413113311,668,0001,330
2010-04-1313213313113110,973,0001,310
2010-04-1213413413213215,330,0001,320
2010-04-0913013313013315,000,0001,330
2010-04-081311321301319,500,0001,310
2010-04-0713113213013214,512,0001,320
2010-04-0613213213013013,674,0001,300
2010-04-0513013112913112,714,0001,310
2010-04-0212813012812821,812,0001,280
2010-04-0112812912612715,873,0001,270
2010-03-3112812912612728,214,0001,270
2010-03-3012512812512715,161,0001,270
2010-03-2912312512212513,934,0001,250
2010-03-261221231221236,953,0001,230
2010-03-251221231221238,800,0001,230
2010-03-2412212412112216,909,0001,220
2010-03-2312312412212210,975,0001,220
2010-03-191231251231249,147,0001,240
2010-03-1812412512312317,401,0001,230
2010-03-1712312412212313,525,0001,230
2010-03-1612212412112225,328,0001,220
2010-03-151211231211227,626,0001,220
2010-03-1212112212012222,056,0001,220
2010-03-111211221201217,442,0001,210
2010-03-101211231211219,822,0001,210
2010-03-0912112212012210,924,0001,220
2010-03-0812012311912229,143,0001,220
2010-03-0511711911511833,197,0001,180
2010-03-0412412511611883,580,0001,180
2010-03-0313213313113212,246,0001,320
2010-03-0213013112913113,459,0001,310
2010-03-0112713012612915,445,0001,290
2010-02-2612512712412713,247,0001,270
2010-02-2512612712312518,417,0001,250
2010-02-241231251231258,769,0001,250
2010-02-2312512512312514,110,0001,250
2010-02-2212412612312510,211,0001,250
2010-02-191251251211218,731,0001,210
2010-02-1812412612312411,148,0001,240
2010-02-1712212512012513,206,0001,250
2010-02-161211221201218,699,0001,210
2010-02-1512312412012010,292,0001,200
2010-02-121231241211237,624,0001,230
2010-02-101241241221227,330,0001,220
2010-02-091211231211228,685,0001,220
2010-02-0812312512112112,157,0001,210
2010-02-0512412512312311,909,0001,230
2010-02-0413013012512717,091,0001,270
2010-02-0312713012412731,319,0001,270
2010-02-0212412612412610,754,0001,260
2010-02-0112612612112229,367,0001,220
2010-01-2912512712412519,201,0001,250
2010-01-2812813012612623,316,0001,260
2010-01-2712913012812816,257,0001,280
2010-01-2613313412912922,529,0001,290
2010-01-2513413413213310,660,0001,330
2010-01-2213713813313424,238,0001,340
2010-01-2113613913613924,465,0001,390
2010-01-2014114213613714,471,0001,370
2010-01-1914214313813919,550,0001,390
2010-01-1814114213813922,540,0001,390
2010-01-1513614513514472,799,0001,440
2010-01-1413313613313421,597,0001,340
2010-01-1313413613213213,855,0001,320
2010-01-1213513713313522,787,0001,350
2010-01-0813313713213642,628,0001,360
2010-01-0713113213013211,125,0001,320
2010-01-0612913112813117,010,0001,310
2010-01-0513013112812814,416,0001,280
2010-01-041281301271306,633,0001,300

分割・併合履歴 : [2013-07-29]1株→0.1株