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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 119 | 120 | 118 | 118 | 6,338,000 | 1,180 |
| 2010-12-29 | 120 | 121 | 119 | 121 | 9,461,000 | 1,210 |
| 2010-12-28 | 119 | 120 | 119 | 120 | 2,509,000 | 1,200 |
| 2010-12-27 | 120 | 121 | 119 | 119 | 7,497,000 | 1,190 |
| 2010-12-24 | 120 | 122 | 118 | 120 | 12,815,000 | 1,200 |
| 2010-12-22 | 122 | 124 | 120 | 120 | 15,510,000 | 1,200 |
| 2010-12-21 | 121 | 123 | 120 | 123 | 9,846,000 | 1,230 |
| 2010-12-20 | 122 | 123 | 120 | 120 | 10,968,000 | 1,200 |
| 2010-12-17 | 123 | 125 | 122 | 122 | 16,197,000 | 1,220 |
| 2010-12-16 | 124 | 125 | 122 | 122 | 19,142,000 | 1,220 |
| 2010-12-15 | 128 | 128 | 123 | 123 | 39,602,000 | 1,230 |
| 2010-12-14 | 119 | 129 | 117 | 128 | 87,610,000 | 1,280 |
| 2010-12-13 | 117 | 118 | 116 | 118 | 15,631,000 | 1,180 |
| 2010-12-10 | 117 | 117 | 115 | 116 | 17,311,000 | 1,160 |
| 2010-12-09 | 116 | 117 | 116 | 117 | 4,396,000 | 1,170 |
| 2010-12-08 | 116 | 117 | 115 | 116 | 6,036,000 | 1,160 |
| 2010-12-07 | 116 | 117 | 115 | 116 | 6,455,000 | 1,160 |
| 2010-12-06 | 117 | 117 | 116 | 117 | 3,529,000 | 1,170 |
| 2010-12-03 | 117 | 118 | 116 | 117 | 7,033,000 | 1,170 |
| 2010-12-02 | 117 | 118 | 115 | 116 | 8,395,000 | 1,160 |
| 2010-12-01 | 113 | 116 | 113 | 116 | 13,319,000 | 1,160 |
| 2010-11-30 | 117 | 118 | 113 | 113 | 15,772,000 | 1,130 |
| 2010-11-29 | 118 | 118 | 117 | 118 | 5,255,000 | 1,180 |
| 2010-11-26 | 118 | 119 | 116 | 117 | 8,087,000 | 1,170 |
| 2010-11-25 | 119 | 120 | 118 | 118 | 9,566,000 | 1,180 |
| 2010-11-24 | 116 | 118 | 115 | 116 | 15,398,000 | 1,160 |
| 2010-11-22 | 118 | 120 | 118 | 119 | 16,087,000 | 1,190 |
| 2010-11-19 | 116 | 118 | 116 | 118 | 20,412,000 | 1,180 |
| 2010-11-18 | 107 | 116 | 106 | 115 | 39,157,000 | 1,150 |
| 2010-11-17 | 105 | 108 | 105 | 107 | 11,169,000 | 1,070 |
| 2010-11-16 | 108 | 108 | 106 | 106 | 8,678,000 | 1,060 |
| 2010-11-15 | 106 | 108 | 105 | 108 | 22,475,000 | 1,080 |
| 2010-11-12 | 106 | 107 | 105 | 106 | 10,814,000 | 1,060 |
| 2010-11-11 | 106 | 107 | 105 | 106 | 13,390,000 | 1,060 |
| 2010-11-10 | 104 | 106 | 103 | 105 | 13,712,000 | 1,050 |
| 2010-11-09 | 100 | 103 | 99 | 103 | 21,323,000 | 1,030 |
| 2010-11-08 | 98 | 100 | 98 | 100 | 13,923,000 | 1,000 |
| 2010-11-05 | 97 | 98 | 96 | 97 | 16,712,000 | 970 |
| 2010-11-04 | 95 | 96 | 95 | 96 | 8,431,000 | 960 |
| 2010-11-02 | 95 | 95 | 93 | 94 | 8,652,000 | 940 |
| 2010-11-01 | 96 | 97 | 94 | 95 | 12,675,000 | 950 |
| 2010-10-29 | 96 | 98 | 96 | 96 | 9,966,000 | 960 |
| 2010-10-28 | 99 | 99 | 97 | 97 | 15,127,000 | 970 |
| 2010-10-27 | 97 | 100 | 96 | 100 | 25,131,000 | 1,000 |
| 2010-10-26 | 97 | 98 | 96 | 97 | 11,528,000 | 970 |
| 2010-10-25 | 99 | 100 | 97 | 97 | 8,328,000 | 970 |
| 2010-10-22 | 97 | 99 | 96 | 98 | 16,327,000 | 980 |
| 2010-10-21 | 97 | 97 | 93 | 97 | 25,917,000 | 970 |
| 2010-10-20 | 100 | 100 | 97 | 97 | 13,106,000 | 970 |
| 2010-10-19 | 101 | 101 | 100 | 100 | 6,325,000 | 1,000 |
| 2010-10-18 | 100 | 102 | 100 | 101 | 8,452,000 | 1,010 |
| 2010-10-15 | 101 | 101 | 100 | 100 | 6,747,000 | 1,000 |
| 2010-10-14 | 102 | 103 | 101 | 101 | 17,266,000 | 1,010 |
| 2010-10-13 | 102 | 104 | 101 | 101 | 12,149,000 | 1,010 |
| 2010-10-12 | 105 | 106 | 102 | 102 | 12,715,000 | 1,020 |
| 2010-10-08 | 107 | 108 | 105 | 105 | 9,637,000 | 1,050 |
| 2010-10-07 | 104 | 107 | 104 | 107 | 11,161,000 | 1,070 |
| 2010-10-06 | 104 | 105 | 103 | 104 | 10,499,000 | 1,040 |
| 2010-10-05 | 103 | 104 | 102 | 104 | 22,306,000 | 1,040 |
| 2010-10-04 | 107 | 107 | 103 | 103 | 15,374,000 | 1,030 |
| 2010-10-01 | 109 | 110 | 107 | 107 | 7,230,000 | 1,070 |
| 2010-09-30 | 110 | 111 | 108 | 109 | 7,796,000 | 1,090 |
| 2010-09-29 | 110 | 111 | 109 | 111 | 7,600,000 | 1,110 |
| 2010-09-28 | 110 | 111 | 109 | 110 | 7,269,000 | 1,100 |
| 2010-09-27 | 110 | 111 | 109 | 110 | 9,218,000 | 1,100 |
| 2010-09-24 | 109 | 111 | 108 | 109 | 19,730,000 | 1,090 |
| 2010-09-22 | 109 | 110 | 109 | 110 | 4,944,000 | 1,100 |
| 2010-09-21 | 111 | 112 | 110 | 110 | 4,684,000 | 1,100 |
| 2010-09-17 | 111 | 112 | 110 | 111 | 9,369,000 | 1,110 |
| 2010-09-16 | 112 | 112 | 110 | 112 | 6,865,000 | 1,120 |
| 2010-09-15 | 109 | 112 | 108 | 112 | 19,276,000 | 1,120 |
| 2010-09-14 | 110 | 110 | 108 | 109 | 8,056,000 | 1,090 |
| 2010-09-13 | 110 | 111 | 110 | 110 | 4,147,000 | 1,100 |
| 2010-09-10 | 110 | 110 | 109 | 110 | 9,826,000 | 1,100 |
| 2010-09-09 | 109 | 109 | 108 | 109 | 3,510,000 | 1,090 |
| 2010-09-08 | 108 | 109 | 106 | 109 | 12,129,000 | 1,090 |
| 2010-09-07 | 109 | 110 | 108 | 109 | 4,228,000 | 1,090 |
| 2010-09-06 | 109 | 110 | 109 | 110 | 3,639,000 | 1,100 |
| 2010-09-03 | 108 | 109 | 108 | 109 | 5,010,000 | 1,090 |
| 2010-09-02 | 107 | 108 | 107 | 108 | 7,937,000 | 1,080 |
| 2010-09-01 | 106 | 107 | 106 | 106 | 7,384,000 | 1,060 |
| 2010-08-31 | 107 | 108 | 106 | 107 | 6,278,000 | 1,070 |
| 2010-08-30 | 108 | 110 | 107 | 108 | 13,067,000 | 1,080 |
| 2010-08-27 | 105 | 108 | 105 | 107 | 12,547,000 | 1,070 |
| 2010-08-26 | 106 | 107 | 105 | 106 | 8,099,000 | 1,060 |
| 2010-08-25 | 107 | 107 | 105 | 105 | 14,622,000 | 1,050 |
| 2010-08-24 | 110 | 110 | 108 | 108 | 5,994,000 | 1,080 |
| 2010-08-23 | 111 | 111 | 110 | 110 | 5,828,000 | 1,100 |
| 2010-08-20 | 112 | 113 | 111 | 111 | 9,412,000 | 1,110 |
| 2010-08-19 | 112 | 113 | 111 | 113 | 5,750,000 | 1,130 |
| 2010-08-18 | 112 | 113 | 111 | 112 | 13,010,000 | 1,120 |
| 2010-08-17 | 110 | 113 | 110 | 112 | 12,021,000 | 1,120 |
| 2010-08-16 | 111 | 111 | 110 | 111 | 6,453,000 | 1,110 |
| 2010-08-13 | 113 | 113 | 111 | 112 | 12,374,000 | 1,120 |
| 2010-08-12 | 111 | 113 | 110 | 113 | 15,529,000 | 1,130 |
| 2010-08-11 | 113 | 114 | 112 | 112 | 8,894,000 | 1,120 |
| 2010-08-10 | 114 | 115 | 112 | 114 | 11,294,000 | 1,140 |
| 2010-08-09 | 113 | 114 | 113 | 114 | 2,757,000 | 1,140 |
| 2010-08-06 | 113 | 114 | 112 | 114 | 6,875,000 | 1,140 |
| 2010-08-05 | 114 | 114 | 113 | 114 | 5,522,000 | 1,140 |
| 2010-08-04 | 113 | 114 | 112 | 112 | 5,170,000 | 1,120 |
| 2010-08-03 | 115 | 115 | 114 | 114 | 4,292,000 | 1,140 |
| 2010-08-02 | 113 | 114 | 112 | 114 | 7,935,000 | 1,140 |
| 2010-07-30 | 115 | 116 | 112 | 113 | 7,875,000 | 1,130 |
| 2010-07-29 | 114 | 116 | 113 | 116 | 10,179,000 | 1,160 |
| 2010-07-28 | 114 | 116 | 113 | 114 | 13,062,000 | 1,140 |
| 2010-07-27 | 112 | 113 | 112 | 112 | 4,492,000 | 1,120 |
| 2010-07-26 | 115 | 115 | 112 | 112 | 10,592,000 | 1,120 |
| 2010-07-23 | 113 | 115 | 113 | 115 | 11,239,000 | 1,150 |
| 2010-07-22 | 112 | 113 | 112 | 112 | 5,075,000 | 1,120 |
| 2010-07-21 | 115 | 115 | 113 | 114 | 5,941,000 | 1,140 |
| 2010-07-20 | 113 | 114 | 112 | 114 | 9,498,000 | 1,140 |
| 2010-07-16 | 114 | 115 | 113 | 113 | 5,421,000 | 1,130 |
| 2010-07-15 | 116 | 117 | 115 | 115 | 5,338,000 | 1,150 |
| 2010-07-14 | 116 | 118 | 115 | 117 | 12,320,000 | 1,170 |
| 2010-07-13 | 117 | 118 | 115 | 115 | 4,991,000 | 1,150 |
| 2010-07-12 | 115 | 117 | 115 | 117 | 6,624,000 | 1,170 |
| 2010-07-09 | 116 | 117 | 115 | 116 | 8,089,000 | 1,160 |
| 2010-07-08 | 115 | 116 | 115 | 116 | 5,805,000 | 1,160 |
| 2010-07-07 | 114 | 115 | 113 | 114 | 8,513,000 | 1,140 |
| 2010-07-06 | 112 | 114 | 111 | 114 | 22,282,000 | 1,140 |
| 2010-07-05 | 112 | 113 | 112 | 113 | 5,057,000 | 1,130 |
| 2010-07-02 | 112 | 112 | 111 | 112 | 5,455,000 | 1,120 |
| 2010-07-01 | 112 | 113 | 111 | 112 | 9,162,000 | 1,120 |
| 2010-06-30 | 112 | 114 | 112 | 113 | 13,754,000 | 1,130 |
| 2010-06-29 | 114 | 115 | 112 | 113 | 5,895,000 | 1,130 |
| 2010-06-28 | 115 | 115 | 114 | 114 | 3,590,000 | 1,140 |
| 2010-06-25 | 115 | 116 | 114 | 115 | 7,414,000 | 1,150 |
| 2010-06-24 | 116 | 116 | 115 | 115 | 15,857,000 | 1,150 |
| 2010-06-23 | 117 | 118 | 116 | 116 | 5,442,000 | 1,160 |
| 2010-06-22 | 117 | 118 | 117 | 118 | 4,612,000 | 1,180 |
| 2010-06-21 | 116 | 119 | 115 | 118 | 17,190,000 | 1,180 |
| 2010-06-18 | 117 | 117 | 116 | 116 | 5,105,000 | 1,160 |
| 2010-06-17 | 118 | 119 | 117 | 117 | 8,186,000 | 1,170 |
| 2010-06-16 | 117 | 118 | 117 | 118 | 7,465,000 | 1,180 |
| 2010-06-15 | 116 | 118 | 116 | 116 | 13,995,000 | 1,160 |
| 2010-06-14 | 115 | 117 | 114 | 117 | 12,466,000 | 1,170 |
| 2010-06-11 | 116 | 117 | 114 | 114 | 14,065,000 | 1,140 |
| 2010-06-10 | 114 | 115 | 114 | 114 | 5,690,000 | 1,140 |
| 2010-06-09 | 116 | 116 | 114 | 114 | 6,379,000 | 1,140 |
| 2010-06-08 | 115 | 116 | 115 | 115 | 4,590,000 | 1,150 |
| 2010-06-07 | 117 | 117 | 116 | 116 | 7,830,000 | 1,160 |
| 2010-06-04 | 118 | 119 | 117 | 119 | 4,605,000 | 1,190 |
| 2010-06-03 | 116 | 118 | 116 | 118 | 16,162,000 | 1,180 |
| 2010-06-02 | 115 | 117 | 115 | 115 | 8,737,000 | 1,150 |
| 2010-06-01 | 116 | 118 | 115 | 116 | 11,096,000 | 1,160 |
| 2010-05-31 | 116 | 117 | 116 | 116 | 7,964,000 | 1,160 |
| 2010-05-28 | 116 | 118 | 115 | 117 | 16,814,000 | 1,170 |
| 2010-05-27 | 114 | 115 | 113 | 114 | 28,967,000 | 1,140 |
| 2010-05-26 | 115 | 116 | 114 | 115 | 22,693,000 | 1,150 |
| 2010-05-25 | 116 | 117 | 115 | 116 | 11,544,000 | 1,160 |
| 2010-05-24 | 117 | 118 | 115 | 116 | 17,063,000 | 1,160 |
| 2010-05-21 | 115 | 117 | 115 | 116 | 12,790,000 | 1,160 |
| 2010-05-20 | 119 | 120 | 118 | 118 | 7,175,000 | 1,180 |
| 2010-05-19 | 119 | 120 | 119 | 120 | 8,132,000 | 1,200 |
| 2010-05-18 | 121 | 122 | 120 | 120 | 7,017,000 | 1,200 |
| 2010-05-17 | 120 | 122 | 119 | 121 | 11,941,000 | 1,210 |
| 2010-05-14 | 123 | 124 | 120 | 120 | 27,340,000 | 1,200 |
| 2010-05-13 | 122 | 124 | 121 | 124 | 16,375,000 | 1,240 |
| 2010-05-12 | 122 | 123 | 121 | 121 | 12,748,000 | 1,210 |
| 2010-05-11 | 124 | 125 | 122 | 122 | 9,779,000 | 1,220 |
| 2010-05-10 | 121 | 123 | 121 | 123 | 14,903,000 | 1,230 |
| 2010-05-07 | 120 | 122 | 119 | 121 | 26,396,000 | 1,210 |
| 2010-05-06 | 127 | 128 | 125 | 125 | 12,175,000 | 1,250 |
| 2010-04-30 | 130 | 131 | 129 | 129 | 10,145,000 | 1,290 |
| 2010-04-28 | 130 | 131 | 129 | 129 | 18,237,000 | 1,290 |
| 2010-04-27 | 131 | 133 | 130 | 131 | 25,483,000 | 1,310 |
| 2010-04-26 | 130 | 132 | 130 | 132 | 17,372,000 | 1,320 |
| 2010-04-23 | 129 | 130 | 129 | 130 | 5,742,000 | 1,300 |
| 2010-04-22 | 129 | 130 | 128 | 130 | 13,745,000 | 1,300 |
| 2010-04-21 | 130 | 130 | 129 | 130 | 14,303,000 | 1,300 |
| 2010-04-20 | 128 | 131 | 127 | 129 | 15,993,000 | 1,290 |
| 2010-04-19 | 129 | 130 | 128 | 128 | 9,258,000 | 1,280 |
| 2010-04-16 | 132 | 132 | 130 | 130 | 10,593,000 | 1,300 |
| 2010-04-15 | 133 | 134 | 132 | 132 | 6,256,000 | 1,320 |
| 2010-04-14 | 131 | 134 | 131 | 133 | 11,668,000 | 1,330 |
| 2010-04-13 | 132 | 133 | 131 | 131 | 10,973,000 | 1,310 |
| 2010-04-12 | 134 | 134 | 132 | 132 | 15,330,000 | 1,320 |
| 2010-04-09 | 130 | 133 | 130 | 133 | 15,000,000 | 1,330 |
| 2010-04-08 | 131 | 132 | 130 | 131 | 9,500,000 | 1,310 |
| 2010-04-07 | 131 | 132 | 130 | 132 | 14,512,000 | 1,320 |
| 2010-04-06 | 132 | 132 | 130 | 130 | 13,674,000 | 1,300 |
| 2010-04-05 | 130 | 131 | 129 | 131 | 12,714,000 | 1,310 |
| 2010-04-02 | 128 | 130 | 128 | 128 | 21,812,000 | 1,280 |
| 2010-04-01 | 128 | 129 | 126 | 127 | 15,873,000 | 1,270 |
| 2010-03-31 | 128 | 129 | 126 | 127 | 28,214,000 | 1,270 |
| 2010-03-30 | 125 | 128 | 125 | 127 | 15,161,000 | 1,270 |
| 2010-03-29 | 123 | 125 | 122 | 125 | 13,934,000 | 1,250 |
| 2010-03-26 | 122 | 123 | 122 | 123 | 6,953,000 | 1,230 |
| 2010-03-25 | 122 | 123 | 122 | 123 | 8,800,000 | 1,230 |
| 2010-03-24 | 122 | 124 | 121 | 122 | 16,909,000 | 1,220 |
| 2010-03-23 | 123 | 124 | 122 | 122 | 10,975,000 | 1,220 |
| 2010-03-19 | 123 | 125 | 123 | 124 | 9,147,000 | 1,240 |
| 2010-03-18 | 124 | 125 | 123 | 123 | 17,401,000 | 1,230 |
| 2010-03-17 | 123 | 124 | 122 | 123 | 13,525,000 | 1,230 |
| 2010-03-16 | 122 | 124 | 121 | 122 | 25,328,000 | 1,220 |
| 2010-03-15 | 121 | 123 | 121 | 122 | 7,626,000 | 1,220 |
| 2010-03-12 | 121 | 122 | 120 | 122 | 22,056,000 | 1,220 |
| 2010-03-11 | 121 | 122 | 120 | 121 | 7,442,000 | 1,210 |
| 2010-03-10 | 121 | 123 | 121 | 121 | 9,822,000 | 1,210 |
| 2010-03-09 | 121 | 122 | 120 | 122 | 10,924,000 | 1,220 |
| 2010-03-08 | 120 | 123 | 119 | 122 | 29,143,000 | 1,220 |
| 2010-03-05 | 117 | 119 | 115 | 118 | 33,197,000 | 1,180 |
| 2010-03-04 | 124 | 125 | 116 | 118 | 83,580,000 | 1,180 |
| 2010-03-03 | 132 | 133 | 131 | 132 | 12,246,000 | 1,320 |
| 2010-03-02 | 130 | 131 | 129 | 131 | 13,459,000 | 1,310 |
| 2010-03-01 | 127 | 130 | 126 | 129 | 15,445,000 | 1,290 |
| 2010-02-26 | 125 | 127 | 124 | 127 | 13,247,000 | 1,270 |
| 2010-02-25 | 126 | 127 | 123 | 125 | 18,417,000 | 1,250 |
| 2010-02-24 | 123 | 125 | 123 | 125 | 8,769,000 | 1,250 |
| 2010-02-23 | 125 | 125 | 123 | 125 | 14,110,000 | 1,250 |
| 2010-02-22 | 124 | 126 | 123 | 125 | 10,211,000 | 1,250 |
| 2010-02-19 | 125 | 125 | 121 | 121 | 8,731,000 | 1,210 |
| 2010-02-18 | 124 | 126 | 123 | 124 | 11,148,000 | 1,240 |
| 2010-02-17 | 122 | 125 | 120 | 125 | 13,206,000 | 1,250 |
| 2010-02-16 | 121 | 122 | 120 | 121 | 8,699,000 | 1,210 |
| 2010-02-15 | 123 | 124 | 120 | 120 | 10,292,000 | 1,200 |
| 2010-02-12 | 123 | 124 | 121 | 123 | 7,624,000 | 1,230 |
| 2010-02-10 | 124 | 124 | 122 | 122 | 7,330,000 | 1,220 |
| 2010-02-09 | 121 | 123 | 121 | 122 | 8,685,000 | 1,220 |
| 2010-02-08 | 123 | 125 | 121 | 121 | 12,157,000 | 1,210 |
| 2010-02-05 | 124 | 125 | 123 | 123 | 11,909,000 | 1,230 |
| 2010-02-04 | 130 | 130 | 125 | 127 | 17,091,000 | 1,270 |
| 2010-02-03 | 127 | 130 | 124 | 127 | 31,319,000 | 1,270 |
| 2010-02-02 | 124 | 126 | 124 | 126 | 10,754,000 | 1,260 |
| 2010-02-01 | 126 | 126 | 121 | 122 | 29,367,000 | 1,220 |
| 2010-01-29 | 125 | 127 | 124 | 125 | 19,201,000 | 1,250 |
| 2010-01-28 | 128 | 130 | 126 | 126 | 23,316,000 | 1,260 |
| 2010-01-27 | 129 | 130 | 128 | 128 | 16,257,000 | 1,280 |
| 2010-01-26 | 133 | 134 | 129 | 129 | 22,529,000 | 1,290 |
| 2010-01-25 | 134 | 134 | 132 | 133 | 10,660,000 | 1,330 |
| 2010-01-22 | 137 | 138 | 133 | 134 | 24,238,000 | 1,340 |
| 2010-01-21 | 136 | 139 | 136 | 139 | 24,465,000 | 1,390 |
| 2010-01-20 | 141 | 142 | 136 | 137 | 14,471,000 | 1,370 |
| 2010-01-19 | 142 | 143 | 138 | 139 | 19,550,000 | 1,390 |
| 2010-01-18 | 141 | 142 | 138 | 139 | 22,540,000 | 1,390 |
| 2010-01-15 | 136 | 145 | 135 | 144 | 72,799,000 | 1,440 |
| 2010-01-14 | 133 | 136 | 133 | 134 | 21,597,000 | 1,340 |
| 2010-01-13 | 134 | 136 | 132 | 132 | 13,855,000 | 1,320 |
| 2010-01-12 | 135 | 137 | 133 | 135 | 22,787,000 | 1,350 |
| 2010-01-08 | 133 | 137 | 132 | 136 | 42,628,000 | 1,360 |
| 2010-01-07 | 131 | 132 | 130 | 132 | 11,125,000 | 1,320 |
| 2010-01-06 | 129 | 131 | 128 | 131 | 17,010,000 | 1,310 |
| 2010-01-05 | 130 | 131 | 128 | 128 | 14,416,000 | 1,280 |
| 2010-01-04 | 128 | 130 | 127 | 130 | 6,633,000 | 1,300 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
