7211 三菱自動車(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 90 | 91 | 90 | 91 | 3,928,000 | 910 |
| 2011-12-29 | 89 | 90 | 89 | 90 | 4,308,000 | 900 |
| 2011-12-28 | 90 | 90 | 89 | 89 | 2,520,000 | 890 |
| 2011-12-27 | 90 | 90 | 89 | 90 | 3,788,000 | 900 |
| 2011-12-26 | 91 | 92 | 90 | 90 | 5,818,000 | 900 |
| 2011-12-22 | 91 | 91 | 90 | 91 | 3,325,000 | 910 |
| 2011-12-21 | 91 | 92 | 90 | 90 | 7,159,000 | 900 |
| 2011-12-20 | 90 | 91 | 90 | 90 | 3,902,000 | 900 |
| 2011-12-19 | 90 | 91 | 90 | 90 | 5,308,000 | 900 |
| 2011-12-16 | 90 | 91 | 89 | 90 | 9,567,000 | 900 |
| 2011-12-15 | 90 | 90 | 89 | 89 | 4,570,000 | 890 |
| 2011-12-14 | 90 | 91 | 90 | 90 | 4,833,000 | 900 |
| 2011-12-13 | 91 | 91 | 90 | 90 | 4,685,000 | 900 |
| 2011-12-12 | 92 | 93 | 91 | 92 | 6,431,000 | 920 |
| 2011-12-09 | 91 | 92 | 91 | 91 | 11,915,000 | 910 |
| 2011-12-08 | 94 | 95 | 92 | 92 | 6,708,000 | 920 |
| 2011-12-07 | 94 | 95 | 94 | 95 | 4,625,000 | 950 |
| 2011-12-06 | 94 | 95 | 94 | 94 | 3,409,000 | 940 |
| 2011-12-05 | 95 | 96 | 94 | 95 | 5,483,000 | 950 |
| 2011-12-02 | 95 | 95 | 94 | 95 | 3,171,000 | 950 |
| 2011-12-01 | 94 | 96 | 94 | 95 | 10,769,000 | 950 |
| 2011-11-30 | 92 | 93 | 92 | 92 | 7,043,000 | 920 |
| 2011-11-29 | 92 | 93 | 91 | 93 | 6,291,000 | 930 |
| 2011-11-28 | 90 | 91 | 90 | 91 | 6,014,000 | 910 |
| 2011-11-25 | 89 | 91 | 88 | 89 | 16,152,000 | 890 |
| 2011-11-24 | 88 | 90 | 88 | 88 | 10,507,000 | 880 |
| 2011-11-22 | 89 | 92 | 89 | 90 | 26,273,000 | 900 |
| 2011-11-21 | 92 | 93 | 91 | 91 | 7,853,000 | 910 |
| 2011-11-18 | 94 | 94 | 92 | 92 | 8,951,000 | 920 |
| 2011-11-17 | 94 | 95 | 93 | 95 | 8,530,000 | 950 |
| 2011-11-16 | 96 | 97 | 95 | 95 | 6,250,000 | 950 |
| 2011-11-15 | 97 | 98 | 97 | 97 | 3,401,000 | 970 |
| 2011-11-14 | 98 | 98 | 97 | 98 | 4,860,000 | 980 |
| 2011-11-11 | 98 | 98 | 97 | 97 | 4,558,000 | 970 |
| 2011-11-10 | 97 | 98 | 96 | 98 | 12,368,000 | 980 |
| 2011-11-09 | 99 | 100 | 98 | 99 | 7,087,000 | 990 |
| 2011-11-08 | 100 | 101 | 98 | 99 | 10,170,000 | 990 |
| 2011-11-07 | 101 | 101 | 100 | 100 | 5,426,000 | 1,000 |
| 2011-11-04 | 104 | 104 | 101 | 101 | 7,115,000 | 1,010 |
| 2011-11-02 | 103 | 103 | 102 | 102 | 10,219,000 | 1,020 |
| 2011-11-01 | 103 | 104 | 103 | 103 | 6,672,000 | 1,030 |
| 2011-10-31 | 104 | 107 | 104 | 105 | 25,714,000 | 1,050 |
| 2011-10-28 | 102 | 104 | 101 | 103 | 22,799,000 | 1,030 |
| 2011-10-27 | 103 | 104 | 101 | 101 | 9,712,000 | 1,010 |
| 2011-10-26 | 102 | 103 | 101 | 103 | 7,756,000 | 1,030 |
| 2011-10-25 | 104 | 105 | 103 | 103 | 7,863,000 | 1,030 |
| 2011-10-24 | 101 | 103 | 101 | 103 | 10,250,000 | 1,030 |
| 2011-10-21 | 100 | 101 | 99 | 100 | 9,203,000 | 1,000 |
| 2011-10-20 | 103 | 103 | 99 | 99 | 9,507,000 | 990 |
| 2011-10-19 | 104 | 104 | 102 | 103 | 5,743,000 | 1,030 |
| 2011-10-18 | 103 | 104 | 103 | 103 | 3,513,000 | 1,030 |
| 2011-10-17 | 104 | 105 | 104 | 105 | 4,799,000 | 1,050 |
| 2011-10-14 | 104 | 104 | 103 | 104 | 4,319,000 | 1,040 |
| 2011-10-13 | 105 | 105 | 104 | 105 | 4,708,000 | 1,050 |
| 2011-10-12 | 104 | 104 | 103 | 104 | 6,646,000 | 1,040 |
| 2011-10-11 | 105 | 105 | 103 | 104 | 10,096,000 | 1,040 |
| 2011-10-07 | 102 | 104 | 102 | 102 | 11,635,000 | 1,020 |
| 2011-10-06 | 102 | 102 | 101 | 102 | 3,006,000 | 1,020 |
| 2011-10-05 | 102 | 103 | 100 | 101 | 9,053,000 | 1,010 |
| 2011-10-04 | 101 | 103 | 101 | 102 | 8,794,000 | 1,020 |
| 2011-10-03 | 102 | 103 | 101 | 103 | 9,334,000 | 1,030 |
| 2011-09-30 | 105 | 106 | 102 | 103 | 16,348,000 | 1,030 |
| 2011-09-29 | 103 | 105 | 102 | 105 | 16,828,000 | 1,050 |
| 2011-09-28 | 100 | 103 | 99 | 103 | 16,900,000 | 1,030 |
| 2011-09-27 | 98 | 99 | 98 | 99 | 6,007,000 | 990 |
| 2011-09-26 | 97 | 98 | 96 | 97 | 6,659,000 | 970 |
| 2011-09-22 | 98 | 99 | 97 | 97 | 9,370,000 | 970 |
| 2011-09-21 | 100 | 100 | 99 | 100 | 2,998,000 | 1,000 |
| 2011-09-20 | 100 | 100 | 99 | 100 | 4,378,000 | 1,000 |
| 2011-09-16 | 100 | 101 | 100 | 100 | 6,869,000 | 1,000 |
| 2011-09-15 | 99 | 101 | 99 | 101 | 13,337,000 | 1,010 |
| 2011-09-14 | 99 | 99 | 98 | 99 | 4,906,000 | 990 |
| 2011-09-13 | 96 | 99 | 96 | 99 | 8,482,000 | 990 |
| 2011-09-12 | 97 | 98 | 96 | 96 | 10,449,000 | 960 |
| 2011-09-09 | 98 | 99 | 98 | 99 | 9,849,000 | 990 |
| 2011-09-08 | 99 | 100 | 98 | 99 | 4,020,000 | 990 |
| 2011-09-07 | 99 | 99 | 98 | 99 | 4,830,000 | 990 |
| 2011-09-06 | 98 | 98 | 97 | 98 | 4,744,000 | 980 |
| 2011-09-05 | 98 | 99 | 98 | 99 | 2,578,000 | 990 |
| 2011-09-02 | 99 | 100 | 98 | 100 | 8,119,000 | 1,000 |
| 2011-09-01 | 99 | 100 | 98 | 100 | 6,518,000 | 1,000 |
| 2011-08-31 | 98 | 100 | 98 | 98 | 9,031,000 | 980 |
| 2011-08-30 | 97 | 99 | 96 | 98 | 15,598,000 | 980 |
| 2011-08-29 | 97 | 97 | 95 | 96 | 6,889,000 | 960 |
| 2011-08-26 | 95 | 97 | 95 | 97 | 9,227,000 | 970 |
| 2011-08-25 | 94 | 96 | 93 | 96 | 16,418,000 | 960 |
| 2011-08-24 | 94 | 95 | 92 | 93 | 10,417,000 | 930 |
| 2011-08-23 | 92 | 94 | 91 | 93 | 16,448,000 | 930 |
| 2011-08-22 | 92 | 93 | 91 | 91 | 7,307,000 | 910 |
| 2011-08-19 | 93 | 94 | 92 | 93 | 7,105,000 | 930 |
| 2011-08-18 | 95 | 96 | 94 | 94 | 3,918,000 | 940 |
| 2011-08-17 | 95 | 96 | 95 | 95 | 4,050,000 | 950 |
| 2011-08-16 | 96 | 98 | 95 | 95 | 12,984,000 | 950 |
| 2011-08-15 | 96 | 97 | 96 | 96 | 5,277,000 | 960 |
| 2011-08-12 | 96 | 97 | 95 | 96 | 6,571,000 | 960 |
| 2011-08-11 | 95 | 96 | 94 | 95 | 6,497,000 | 950 |
| 2011-08-10 | 97 | 98 | 96 | 97 | 12,023,000 | 970 |
| 2011-08-09 | 95 | 96 | 93 | 95 | 24,046,000 | 950 |
| 2011-08-08 | 97 | 97 | 96 | 97 | 8,542,000 | 970 |
| 2011-08-05 | 98 | 99 | 96 | 97 | 12,053,000 | 970 |
| 2011-08-04 | 100 | 103 | 99 | 102 | 21,662,000 | 1,020 |
| 2011-08-03 | 100 | 101 | 98 | 98 | 10,616,000 | 980 |
| 2011-08-02 | 103 | 104 | 101 | 102 | 10,502,000 | 1,020 |
| 2011-08-01 | 101 | 104 | 101 | 103 | 19,925,000 | 1,030 |
| 2011-07-29 | 102 | 102 | 100 | 101 | 7,399,000 | 1,010 |
| 2011-07-28 | 102 | 104 | 102 | 102 | 13,851,000 | 1,020 |
| 2011-07-27 | 105 | 105 | 103 | 103 | 9,889,000 | 1,030 |
| 2011-07-26 | 104 | 106 | 104 | 105 | 7,679,000 | 1,050 |
| 2011-07-25 | 105 | 106 | 104 | 104 | 5,906,000 | 1,040 |
| 2011-07-22 | 104 | 106 | 104 | 105 | 15,407,000 | 1,050 |
| 2011-07-21 | 104 | 104 | 102 | 104 | 11,525,000 | 1,040 |
| 2011-07-20 | 105 | 105 | 102 | 104 | 10,463,000 | 1,040 |
| 2011-07-19 | 103 | 104 | 102 | 104 | 7,565,000 | 1,040 |
| 2011-07-15 | 103 | 104 | 103 | 104 | 5,179,000 | 1,040 |
| 2011-07-14 | 103 | 104 | 102 | 104 | 8,651,000 | 1,040 |
| 2011-07-13 | 101 | 105 | 101 | 104 | 14,273,000 | 1,040 |
| 2011-07-12 | 103 | 103 | 102 | 102 | 6,333,000 | 1,020 |
| 2011-07-11 | 105 | 106 | 104 | 104 | 11,162,000 | 1,040 |
| 2011-07-08 | 104 | 107 | 104 | 106 | 20,237,000 | 1,060 |
| 2011-07-07 | 101 | 104 | 101 | 103 | 18,808,000 | 1,030 |
| 2011-07-06 | 100 | 101 | 99 | 101 | 18,602,000 | 1,010 |
| 2011-07-05 | 100 | 101 | 99 | 99 | 6,761,000 | 990 |
| 2011-07-04 | 100 | 101 | 99 | 99 | 13,308,000 | 990 |
| 2011-07-01 | 98 | 99 | 98 | 99 | 4,688,000 | 990 |
| 2011-06-30 | 98 | 99 | 97 | 98 | 7,715,000 | 980 |
| 2011-06-29 | 96 | 98 | 96 | 98 | 11,560,000 | 980 |
| 2011-06-28 | 97 | 98 | 96 | 96 | 16,861,000 | 960 |
| 2011-06-27 | 97 | 97 | 96 | 96 | 8,053,000 | 960 |
| 2011-06-24 | 97 | 97 | 96 | 97 | 4,388,000 | 970 |
| 2011-06-23 | 95 | 97 | 95 | 97 | 7,449,000 | 970 |
| 2011-06-22 | 95 | 96 | 94 | 96 | 12,862,000 | 960 |
| 2011-06-21 | 94 | 95 | 93 | 95 | 9,516,000 | 950 |
| 2011-06-20 | 94 | 94 | 93 | 93 | 4,011,000 | 930 |
| 2011-06-17 | 95 | 96 | 93 | 93 | 11,504,000 | 930 |
| 2011-06-16 | 94 | 95 | 94 | 95 | 5,182,000 | 950 |
| 2011-06-15 | 96 | 96 | 94 | 94 | 8,828,000 | 940 |
| 2011-06-14 | 95 | 97 | 95 | 96 | 25,585,000 | 960 |
| 2011-06-13 | 94 | 96 | 93 | 94 | 20,035,000 | 940 |
| 2011-06-10 | 95 | 96 | 94 | 94 | 15,067,000 | 940 |
| 2011-06-09 | 94 | 95 | 93 | 95 | 8,793,000 | 950 |
| 2011-06-08 | 95 | 95 | 94 | 95 | 6,023,000 | 950 |
| 2011-06-07 | 93 | 95 | 93 | 95 | 10,365,000 | 950 |
| 2011-06-06 | 94 | 94 | 93 | 93 | 4,048,000 | 930 |
| 2011-06-03 | 95 | 96 | 94 | 94 | 6,498,000 | 940 |
| 2011-06-02 | 94 | 95 | 94 | 94 | 4,139,000 | 940 |
| 2011-06-01 | 96 | 96 | 95 | 96 | 4,114,000 | 960 |
| 2011-05-31 | 93 | 96 | 93 | 96 | 11,414,000 | 960 |
| 2011-05-30 | 94 | 94 | 93 | 93 | 2,787,000 | 930 |
| 2011-05-27 | 95 | 96 | 93 | 93 | 14,228,000 | 930 |
| 2011-05-26 | 94 | 96 | 94 | 96 | 9,411,000 | 960 |
| 2011-05-25 | 95 | 96 | 94 | 94 | 6,311,000 | 940 |
| 2011-05-24 | 95 | 96 | 94 | 94 | 4,833,000 | 940 |
| 2011-05-23 | 96 | 97 | 95 | 95 | 4,668,000 | 950 |
| 2011-05-20 | 96 | 97 | 96 | 96 | 3,774,000 | 960 |
| 2011-05-19 | 98 | 98 | 96 | 96 | 5,805,000 | 960 |
| 2011-05-18 | 97 | 98 | 96 | 98 | 7,432,000 | 980 |
| 2011-05-17 | 98 | 98 | 96 | 97 | 5,462,000 | 970 |
| 2011-05-16 | 98 | 99 | 98 | 98 | 5,013,000 | 980 |
| 2011-05-13 | 98 | 99 | 98 | 98 | 5,697,000 | 980 |
| 2011-05-12 | 99 | 100 | 98 | 98 | 12,639,000 | 980 |
| 2011-05-11 | 100 | 101 | 99 | 99 | 7,581,000 | 990 |
| 2011-05-10 | 99 | 100 | 98 | 99 | 10,457,000 | 990 |
| 2011-05-09 | 100 | 100 | 99 | 99 | 3,431,000 | 990 |
| 2011-05-06 | 100 | 100 | 98 | 100 | 11,135,000 | 1,000 |
| 2011-05-02 | 100 | 101 | 99 | 101 | 8,868,000 | 1,010 |
| 2011-04-28 | 100 | 100 | 98 | 99 | 8,232,000 | 990 |
| 2011-04-27 | 98 | 100 | 97 | 99 | 13,601,000 | 990 |
| 2011-04-26 | 99 | 99 | 97 | 97 | 7,750,000 | 970 |
| 2011-04-25 | 99 | 101 | 98 | 99 | 17,291,000 | 990 |
| 2011-04-22 | 96 | 98 | 96 | 97 | 5,303,000 | 970 |
| 2011-04-21 | 97 | 98 | 96 | 97 | 3,468,000 | 970 |
| 2011-04-20 | 96 | 98 | 96 | 97 | 5,442,000 | 970 |
| 2011-04-19 | 96 | 97 | 95 | 95 | 6,628,000 | 950 |
| 2011-04-18 | 97 | 98 | 96 | 96 | 6,958,000 | 960 |
| 2011-04-15 | 97 | 98 | 96 | 96 | 7,700,000 | 960 |
| 2011-04-14 | 98 | 98 | 97 | 98 | 4,663,000 | 980 |
| 2011-04-13 | 97 | 98 | 96 | 98 | 7,908,000 | 980 |
| 2011-04-12 | 97 | 98 | 97 | 97 | 4,813,000 | 970 |
| 2011-04-11 | 98 | 99 | 98 | 98 | 3,481,000 | 980 |
| 2011-04-08 | 96 | 99 | 96 | 99 | 13,868,000 | 990 |
| 2011-04-07 | 97 | 98 | 96 | 96 | 8,165,000 | 960 |
| 2011-04-06 | 99 | 99 | 96 | 96 | 13,793,000 | 960 |
| 2011-04-05 | 101 | 101 | 98 | 98 | 7,723,000 | 980 |
| 2011-04-04 | 103 | 104 | 101 | 101 | 6,195,000 | 1,010 |
| 2011-04-01 | 103 | 105 | 102 | 103 | 18,423,000 | 1,030 |
| 2011-03-31 | 102 | 103 | 101 | 102 | 8,274,000 | 1,020 |
| 2011-03-30 | 99 | 102 | 99 | 102 | 11,807,000 | 1,020 |
| 2011-03-29 | 98 | 99 | 97 | 99 | 7,113,000 | 990 |
| 2011-03-28 | 99 | 100 | 98 | 99 | 8,697,000 | 990 |
| 2011-03-25 | 100 | 100 | 98 | 99 | 7,844,000 | 990 |
| 2011-03-24 | 101 | 102 | 99 | 99 | 8,485,000 | 990 |
| 2011-03-23 | 104 | 104 | 101 | 101 | 11,931,000 | 1,010 |
| 2011-03-22 | 104 | 104 | 101 | 104 | 12,976,000 | 1,040 |
| 2011-03-18 | 97 | 100 | 96 | 99 | 22,045,000 | 990 |
| 2011-03-17 | 90 | 97 | 90 | 96 | 25,630,000 | 960 |
| 2011-03-16 | 91 | 96 | 91 | 94 | 30,968,000 | 940 |
| 2011-03-15 | 98 | 99 | 82 | 88 | 46,489,000 | 880 |
| 2011-03-14 | 94 | 102 | 93 | 97 | 32,949,000 | 970 |
| 2011-03-11 | 111 | 112 | 110 | 110 | 16,848,000 | 1,100 |
| 2011-03-10 | 114 | 115 | 112 | 112 | 10,624,000 | 1,120 |
| 2011-03-09 | 115 | 116 | 114 | 114 | 5,443,000 | 1,140 |
| 2011-03-08 | 114 | 115 | 114 | 114 | 4,031,000 | 1,140 |
| 2011-03-07 | 115 | 116 | 114 | 114 | 4,389,000 | 1,140 |
| 2011-03-04 | 116 | 116 | 115 | 116 | 4,558,000 | 1,160 |
| 2011-03-03 | 114 | 116 | 114 | 114 | 9,378,000 | 1,140 |
| 2011-03-02 | 117 | 117 | 114 | 114 | 11,798,000 | 1,140 |
| 2011-03-01 | 116 | 118 | 115 | 118 | 9,687,000 | 1,180 |
| 2011-02-28 | 115 | 116 | 114 | 116 | 9,825,000 | 1,160 |
| 2011-02-25 | 114 | 115 | 113 | 115 | 5,578,000 | 1,150 |
| 2011-02-24 | 115 | 117 | 113 | 114 | 21,079,000 | 1,140 |
| 2011-02-23 | 116 | 118 | 115 | 116 | 10,269,000 | 1,160 |
| 2011-02-22 | 119 | 120 | 117 | 117 | 8,176,000 | 1,170 |
| 2011-02-21 | 120 | 120 | 119 | 120 | 5,308,000 | 1,200 |
| 2011-02-18 | 120 | 121 | 119 | 120 | 7,713,000 | 1,200 |
| 2011-02-17 | 121 | 121 | 119 | 120 | 11,418,000 | 1,200 |
| 2011-02-16 | 119 | 122 | 119 | 120 | 34,011,000 | 1,200 |
| 2011-02-15 | 119 | 119 | 118 | 118 | 4,380,000 | 1,180 |
| 2011-02-14 | 119 | 120 | 118 | 119 | 12,925,000 | 1,190 |
| 2011-02-10 | 119 | 120 | 118 | 119 | 10,261,000 | 1,190 |
| 2011-02-09 | 119 | 120 | 118 | 119 | 9,172,000 | 1,190 |
| 2011-02-08 | 119 | 120 | 118 | 119 | 14,548,000 | 1,190 |
| 2011-02-07 | 118 | 120 | 117 | 119 | 21,290,000 | 1,190 |
| 2011-02-04 | 118 | 118 | 117 | 117 | 6,118,000 | 1,170 |
| 2011-02-03 | 115 | 118 | 115 | 116 | 11,854,000 | 1,160 |
| 2011-02-02 | 116 | 117 | 115 | 115 | 14,807,000 | 1,150 |
| 2011-02-01 | 115 | 116 | 114 | 115 | 7,361,000 | 1,150 |
| 2011-01-31 | 115 | 115 | 113 | 114 | 11,544,000 | 1,140 |
| 2011-01-28 | 117 | 118 | 115 | 115 | 9,223,000 | 1,150 |
| 2011-01-27 | 116 | 118 | 116 | 118 | 7,387,000 | 1,180 |
| 2011-01-26 | 116 | 117 | 116 | 116 | 3,454,000 | 1,160 |
| 2011-01-25 | 117 | 118 | 116 | 117 | 17,317,000 | 1,170 |
| 2011-01-24 | 116 | 117 | 115 | 116 | 8,335,000 | 1,160 |
| 2011-01-21 | 120 | 120 | 115 | 115 | 20,774,000 | 1,150 |
| 2011-01-20 | 117 | 120 | 117 | 120 | 17,072,000 | 1,200 |
| 2011-01-19 | 117 | 118 | 116 | 118 | 6,972,000 | 1,180 |
| 2011-01-18 | 117 | 119 | 116 | 116 | 18,471,000 | 1,160 |
| 2011-01-17 | 118 | 119 | 116 | 117 | 11,050,000 | 1,170 |
| 2011-01-14 | 120 | 121 | 118 | 118 | 23,512,000 | 1,180 |
| 2011-01-13 | 122 | 122 | 120 | 121 | 12,654,000 | 1,210 |
| 2011-01-12 | 122 | 123 | 120 | 121 | 12,334,000 | 1,210 |
| 2011-01-11 | 123 | 124 | 121 | 121 | 11,441,000 | 1,210 |
| 2011-01-07 | 121 | 123 | 120 | 123 | 19,106,000 | 1,230 |
| 2011-01-06 | 121 | 121 | 120 | 121 | 10,169,000 | 1,210 |
| 2011-01-05 | 120 | 121 | 118 | 119 | 14,344,000 | 1,190 |
| 2011-01-04 | 120 | 121 | 119 | 121 | 7,824,000 | 1,210 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
