7211 三菱自動車(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 88 | 90 | 87 | 89 | 39,463,000 | 890 |
| 2012-12-27 | 83 | 86 | 82 | 86 | 37,651,000 | 860 |
| 2012-12-26 | 81 | 82 | 80 | 81 | 15,563,000 | 810 |
| 2012-12-25 | 82 | 83 | 80 | 82 | 23,493,000 | 820 |
| 2012-12-21 | 86 | 87 | 80 | 81 | 48,769,000 | 810 |
| 2012-12-20 | 82 | 87 | 81 | 86 | 50,851,000 | 860 |
| 2012-12-19 | 89 | 92 | 88 | 91 | 34,302,000 | 910 |
| 2012-12-18 | 86 | 89 | 86 | 88 | 26,009,000 | 880 |
| 2012-12-17 | 88 | 88 | 86 | 86 | 13,654,000 | 860 |
| 2012-12-14 | 87 | 87 | 85 | 86 | 25,156,000 | 860 |
| 2012-12-13 | 88 | 89 | 87 | 87 | 30,057,000 | 870 |
| 2012-12-12 | 80 | 88 | 79 | 87 | 64,290,000 | 870 |
| 2012-12-11 | 78 | 79 | 78 | 79 | 6,412,000 | 790 |
| 2012-12-10 | 79 | 79 | 78 | 79 | 6,603,000 | 790 |
| 2012-12-07 | 79 | 79 | 77 | 78 | 10,891,000 | 780 |
| 2012-12-06 | 78 | 79 | 77 | 79 | 11,771,000 | 790 |
| 2012-12-05 | 77 | 78 | 76 | 78 | 13,587,000 | 780 |
| 2012-12-04 | 77 | 78 | 76 | 78 | 7,166,000 | 780 |
| 2012-12-03 | 77 | 78 | 77 | 78 | 6,827,000 | 780 |
| 2012-11-30 | 77 | 78 | 76 | 77 | 14,010,000 | 770 |
| 2012-11-29 | 76 | 77 | 76 | 77 | 6,888,000 | 770 |
| 2012-11-28 | 76 | 77 | 75 | 76 | 11,436,000 | 760 |
| 2012-11-27 | 77 | 78 | 76 | 76 | 10,924,000 | 760 |
| 2012-11-26 | 76 | 77 | 75 | 77 | 13,509,000 | 770 |
| 2012-11-22 | 74 | 75 | 73 | 75 | 16,687,000 | 750 |
| 2012-11-21 | 72 | 75 | 72 | 74 | 31,165,000 | 740 |
| 2012-11-20 | 71 | 72 | 71 | 72 | 14,976,000 | 720 |
| 2012-11-19 | 70 | 71 | 70 | 70 | 7,984,000 | 700 |
| 2012-11-16 | 70 | 71 | 69 | 71 | 18,651,000 | 710 |
| 2012-11-15 | 68 | 70 | 68 | 70 | 8,836,000 | 700 |
| 2012-11-14 | 69 | 69 | 68 | 68 | 4,803,000 | 680 |
| 2012-11-13 | 68 | 69 | 68 | 68 | 4,666,000 | 680 |
| 2012-11-12 | 68 | 69 | 68 | 68 | 5,357,000 | 680 |
| 2012-11-09 | 69 | 69 | 68 | 68 | 5,895,000 | 680 |
| 2012-11-08 | 69 | 70 | 69 | 69 | 4,559,000 | 690 |
| 2012-11-07 | 70 | 70 | 69 | 70 | 7,387,000 | 700 |
| 2012-11-06 | 69 | 70 | 69 | 69 | 3,339,000 | 690 |
| 2012-11-05 | 70 | 71 | 69 | 70 | 9,068,000 | 700 |
| 2012-11-02 | 70 | 71 | 69 | 71 | 10,367,000 | 710 |
| 2012-11-01 | 70 | 70 | 69 | 70 | 15,324,000 | 700 |
| 2012-10-31 | 70 | 71 | 69 | 69 | 14,823,000 | 690 |
| 2012-10-30 | 69 | 70 | 69 | 70 | 5,998,000 | 700 |
| 2012-10-29 | 69 | 70 | 68 | 69 | 8,412,000 | 690 |
| 2012-10-26 | 71 | 72 | 69 | 69 | 8,896,000 | 690 |
| 2012-10-25 | 71 | 72 | 70 | 72 | 13,294,000 | 720 |
| 2012-10-24 | 69 | 71 | 69 | 69 | 8,978,000 | 690 |
| 2012-10-23 | 70 | 71 | 69 | 69 | 6,352,000 | 690 |
| 2012-10-22 | 68 | 71 | 67 | 70 | 10,642,000 | 700 |
| 2012-10-19 | 69 | 70 | 68 | 68 | 15,853,000 | 680 |
| 2012-10-18 | 69 | 70 | 68 | 70 | 8,919,000 | 700 |
| 2012-10-17 | 68 | 69 | 67 | 68 | 15,596,000 | 680 |
| 2012-10-16 | 68 | 69 | 67 | 68 | 4,646,000 | 680 |
| 2012-10-15 | 67 | 69 | 66 | 68 | 14,456,000 | 680 |
| 2012-10-12 | 67 | 68 | 66 | 68 | 11,261,000 | 680 |
| 2012-10-11 | 69 | 69 | 67 | 67 | 6,176,000 | 670 |
| 2012-10-10 | 70 | 71 | 69 | 69 | 4,539,000 | 690 |
| 2012-10-09 | 71 | 71 | 70 | 70 | 2,999,000 | 700 |
| 2012-10-05 | 71 | 71 | 70 | 71 | 4,994,000 | 710 |
| 2012-10-04 | 71 | 72 | 70 | 72 | 4,691,000 | 720 |
| 2012-10-03 | 71 | 72 | 70 | 71 | 4,601,000 | 710 |
| 2012-10-02 | 72 | 72 | 71 | 71 | 2,859,000 | 710 |
| 2012-10-01 | 71 | 72 | 71 | 72 | 3,088,000 | 720 |
| 2012-09-28 | 72 | 73 | 71 | 72 | 6,877,000 | 720 |
| 2012-09-27 | 71 | 72 | 71 | 72 | 2,838,000 | 720 |
| 2012-09-26 | 73 | 74 | 72 | 72 | 3,501,000 | 720 |
| 2012-09-25 | 73 | 74 | 72 | 74 | 5,031,000 | 740 |
| 2012-09-24 | 73 | 74 | 72 | 72 | 3,050,000 | 720 |
| 2012-09-21 | 72 | 74 | 72 | 73 | 7,365,000 | 730 |
| 2012-09-20 | 74 | 74 | 71 | 71 | 6,130,000 | 710 |
| 2012-09-19 | 73 | 75 | 72 | 75 | 10,514,000 | 750 |
| 2012-09-18 | 72 | 73 | 71 | 73 | 5,263,000 | 730 |
| 2012-09-14 | 71 | 73 | 71 | 72 | 14,914,000 | 720 |
| 2012-09-13 | 72 | 73 | 70 | 71 | 6,886,000 | 710 |
| 2012-09-12 | 70 | 72 | 70 | 72 | 4,524,000 | 720 |
| 2012-09-11 | 70 | 71 | 69 | 71 | 6,621,000 | 710 |
| 2012-09-10 | 72 | 73 | 71 | 71 | 4,274,000 | 710 |
| 2012-09-07 | 70 | 72 | 70 | 72 | 7,636,000 | 720 |
| 2012-09-06 | 69 | 70 | 68 | 69 | 5,379,000 | 690 |
| 2012-09-05 | 70 | 71 | 69 | 69 | 3,785,000 | 690 |
| 2012-09-04 | 70 | 71 | 70 | 70 | 3,741,000 | 700 |
| 2012-09-03 | 72 | 73 | 70 | 70 | 10,427,000 | 700 |
| 2012-08-31 | 73 | 74 | 73 | 73 | 3,949,000 | 730 |
| 2012-08-30 | 74 | 74 | 73 | 74 | 3,477,000 | 740 |
| 2012-08-29 | 73 | 74 | 73 | 73 | 2,931,000 | 730 |
| 2012-08-28 | 76 | 77 | 74 | 74 | 5,594,000 | 740 |
| 2012-08-27 | 77 | 77 | 76 | 77 | 3,785,000 | 770 |
| 2012-08-24 | 75 | 76 | 75 | 76 | 2,421,000 | 760 |
| 2012-08-23 | 77 | 77 | 76 | 76 | 3,439,000 | 760 |
| 2012-08-22 | 77 | 78 | 77 | 78 | 2,283,000 | 780 |
| 2012-08-21 | 77 | 78 | 77 | 78 | 2,399,000 | 780 |
| 2012-08-20 | 78 | 78 | 77 | 78 | 2,686,000 | 780 |
| 2012-08-17 | 78 | 78 | 76 | 77 | 5,139,000 | 770 |
| 2012-08-16 | 76 | 78 | 76 | 78 | 9,762,000 | 780 |
| 2012-08-15 | 76 | 76 | 75 | 75 | 2,242,000 | 750 |
| 2012-08-14 | 76 | 77 | 75 | 75 | 3,960,000 | 750 |
| 2012-08-13 | 76 | 77 | 76 | 76 | 1,957,000 | 760 |
| 2012-08-10 | 77 | 77 | 75 | 76 | 7,269,000 | 760 |
| 2012-08-09 | 75 | 77 | 74 | 77 | 8,219,000 | 770 |
| 2012-08-08 | 75 | 75 | 74 | 75 | 4,221,000 | 750 |
| 2012-08-07 | 73 | 74 | 72 | 74 | 3,646,000 | 740 |
| 2012-08-06 | 75 | 76 | 74 | 74 | 3,229,000 | 740 |
| 2012-08-03 | 73 | 74 | 73 | 74 | 3,384,000 | 740 |
| 2012-08-02 | 74 | 76 | 73 | 74 | 8,377,000 | 740 |
| 2012-08-01 | 74 | 75 | 73 | 74 | 6,524,000 | 740 |
| 2012-07-31 | 75 | 77 | 74 | 75 | 9,235,000 | 750 |
| 2012-07-30 | 72 | 75 | 72 | 75 | 8,588,000 | 750 |
| 2012-07-27 | 71 | 73 | 70 | 72 | 7,201,000 | 720 |
| 2012-07-26 | 69 | 71 | 68 | 70 | 13,460,000 | 700 |
| 2012-07-25 | 70 | 70 | 68 | 68 | 10,383,000 | 680 |
| 2012-07-24 | 72 | 73 | 66 | 70 | 18,841,000 | 700 |
| 2012-07-23 | 73 | 73 | 72 | 72 | 4,044,000 | 720 |
| 2012-07-20 | 75 | 75 | 73 | 73 | 5,499,000 | 730 |
| 2012-07-19 | 75 | 76 | 74 | 74 | 4,071,000 | 740 |
| 2012-07-18 | 75 | 75 | 74 | 75 | 2,869,000 | 750 |
| 2012-07-17 | 76 | 76 | 74 | 74 | 5,317,000 | 740 |
| 2012-07-13 | 75 | 76 | 75 | 75 | 3,613,000 | 750 |
| 2012-07-12 | 77 | 78 | 76 | 76 | 6,296,000 | 760 |
| 2012-07-11 | 79 | 79 | 77 | 78 | 4,072,000 | 780 |
| 2012-07-10 | 79 | 79 | 78 | 79 | 3,808,000 | 790 |
| 2012-07-09 | 79 | 79 | 78 | 78 | 5,383,000 | 780 |
| 2012-07-06 | 80 | 81 | 79 | 79 | 7,733,000 | 790 |
| 2012-07-05 | 80 | 81 | 80 | 81 | 3,050,000 | 810 |
| 2012-07-04 | 80 | 82 | 80 | 80 | 10,353,000 | 800 |
| 2012-07-03 | 79 | 81 | 79 | 81 | 9,395,000 | 810 |
| 2012-07-02 | 80 | 81 | 79 | 79 | 5,420,000 | 790 |
| 2012-06-29 | 78 | 80 | 77 | 80 | 13,170,000 | 800 |
| 2012-06-28 | 79 | 80 | 78 | 78 | 12,198,000 | 780 |
| 2012-06-27 | 78 | 79 | 77 | 79 | 6,713,000 | 790 |
| 2012-06-26 | 79 | 80 | 78 | 78 | 10,177,000 | 780 |
| 2012-06-25 | 80 | 80 | 79 | 79 | 4,916,000 | 790 |
| 2012-06-22 | 79 | 80 | 78 | 80 | 14,651,000 | 800 |
| 2012-06-21 | 79 | 80 | 78 | 79 | 8,444,000 | 790 |
| 2012-06-20 | 80 | 80 | 78 | 78 | 5,766,000 | 780 |
| 2012-06-19 | 78 | 79 | 78 | 79 | 2,074,000 | 790 |
| 2012-06-18 | 78 | 80 | 78 | 79 | 8,001,000 | 790 |
| 2012-06-15 | 78 | 78 | 77 | 77 | 4,614,000 | 770 |
| 2012-06-14 | 78 | 79 | 77 | 78 | 8,060,000 | 780 |
| 2012-06-13 | 79 | 79 | 77 | 78 | 6,545,000 | 780 |
| 2012-06-12 | 78 | 79 | 77 | 79 | 7,713,000 | 790 |
| 2012-06-11 | 80 | 81 | 79 | 79 | 7,171,000 | 790 |
| 2012-06-08 | 80 | 80 | 78 | 79 | 13,809,000 | 790 |
| 2012-06-07 | 80 | 81 | 79 | 80 | 9,182,000 | 800 |
| 2012-06-06 | 75 | 78 | 75 | 78 | 9,914,000 | 780 |
| 2012-06-05 | 75 | 76 | 74 | 75 | 13,626,000 | 750 |
| 2012-06-04 | 74 | 75 | 73 | 74 | 6,626,000 | 740 |
| 2012-06-01 | 76 | 77 | 75 | 76 | 7,090,000 | 760 |
| 2012-05-31 | 72 | 77 | 72 | 77 | 18,408,000 | 770 |
| 2012-05-30 | 74 | 75 | 73 | 73 | 16,608,000 | 730 |
| 2012-05-29 | 73 | 74 | 72 | 73 | 8,583,000 | 730 |
| 2012-05-28 | 73 | 74 | 72 | 73 | 7,521,000 | 730 |
| 2012-05-25 | 75 | 75 | 73 | 73 | 8,246,000 | 730 |
| 2012-05-24 | 73 | 75 | 72 | 75 | 23,380,000 | 750 |
| 2012-05-23 | 76 | 76 | 73 | 73 | 14,343,000 | 730 |
| 2012-05-22 | 75 | 76 | 74 | 76 | 13,799,000 | 760 |
| 2012-05-21 | 74 | 75 | 72 | 75 | 20,055,000 | 750 |
| 2012-05-18 | 77 | 77 | 73 | 74 | 21,787,000 | 740 |
| 2012-05-17 | 76 | 78 | 75 | 78 | 21,257,000 | 780 |
| 2012-05-16 | 79 | 79 | 76 | 77 | 13,198,000 | 770 |
| 2012-05-15 | 80 | 80 | 78 | 79 | 10,086,000 | 790 |
| 2012-05-14 | 83 | 83 | 80 | 80 | 12,028,000 | 800 |
| 2012-05-11 | 84 | 85 | 81 | 83 | 16,112,000 | 830 |
| 2012-05-10 | 85 | 85 | 83 | 85 | 12,092,000 | 850 |
| 2012-05-09 | 86 | 86 | 84 | 85 | 10,628,000 | 850 |
| 2012-05-08 | 88 | 88 | 86 | 87 | 8,445,000 | 870 |
| 2012-05-07 | 89 | 89 | 87 | 87 | 8,223,000 | 870 |
| 2012-05-02 | 90 | 91 | 89 | 89 | 6,138,000 | 890 |
| 2012-05-01 | 91 | 91 | 90 | 90 | 5,046,000 | 900 |
| 2012-04-27 | 91 | 92 | 90 | 90 | 11,297,000 | 900 |
| 2012-04-26 | 91 | 91 | 90 | 91 | 7,669,000 | 910 |
| 2012-04-25 | 91 | 91 | 90 | 90 | 3,902,000 | 900 |
| 2012-04-24 | 90 | 91 | 89 | 90 | 7,526,000 | 900 |
| 2012-04-23 | 91 | 92 | 90 | 90 | 8,614,000 | 900 |
| 2012-04-20 | 91 | 91 | 89 | 90 | 5,342,000 | 900 |
| 2012-04-19 | 90 | 91 | 90 | 90 | 4,337,000 | 900 |
| 2012-04-18 | 90 | 91 | 89 | 91 | 15,199,000 | 910 |
| 2012-04-17 | 89 | 90 | 89 | 89 | 2,763,000 | 890 |
| 2012-04-16 | 90 | 90 | 89 | 89 | 3,019,000 | 890 |
| 2012-04-13 | 91 | 91 | 90 | 90 | 9,836,000 | 900 |
| 2012-04-12 | 90 | 91 | 89 | 90 | 13,193,000 | 900 |
| 2012-04-11 | 90 | 91 | 89 | 90 | 11,084,000 | 900 |
| 2012-04-10 | 91 | 92 | 90 | 90 | 11,098,000 | 900 |
| 2012-04-09 | 91 | 91 | 90 | 90 | 5,362,000 | 900 |
| 2012-04-06 | 92 | 93 | 91 | 91 | 9,006,000 | 910 |
| 2012-04-05 | 92 | 93 | 91 | 93 | 11,915,000 | 930 |
| 2012-04-04 | 94 | 95 | 93 | 93 | 9,124,000 | 930 |
| 2012-04-03 | 94 | 95 | 94 | 94 | 5,797,000 | 940 |
| 2012-04-02 | 95 | 96 | 94 | 94 | 8,535,000 | 940 |
| 2012-03-30 | 96 | 96 | 94 | 94 | 9,905,000 | 940 |
| 2012-03-29 | 95 | 96 | 94 | 96 | 7,825,000 | 960 |
| 2012-03-28 | 94 | 95 | 93 | 95 | 6,721,000 | 950 |
| 2012-03-27 | 95 | 96 | 93 | 94 | 19,843,000 | 940 |
| 2012-03-26 | 95 | 95 | 94 | 94 | 7,335,000 | 940 |
| 2012-03-23 | 95 | 95 | 94 | 94 | 6,238,000 | 940 |
| 2012-03-22 | 96 | 96 | 95 | 95 | 6,362,000 | 950 |
| 2012-03-21 | 96 | 97 | 96 | 97 | 8,157,000 | 970 |
| 2012-03-19 | 96 | 97 | 96 | 96 | 3,357,000 | 960 |
| 2012-03-16 | 97 | 97 | 96 | 96 | 5,988,000 | 960 |
| 2012-03-15 | 96 | 97 | 95 | 96 | 30,833,000 | 960 |
| 2012-03-14 | 95 | 95 | 94 | 94 | 9,078,000 | 940 |
| 2012-03-13 | 95 | 96 | 94 | 94 | 7,351,000 | 940 |
| 2012-03-12 | 95 | 96 | 95 | 95 | 5,345,000 | 950 |
| 2012-03-09 | 94 | 95 | 94 | 95 | 11,383,000 | 950 |
| 2012-03-08 | 94 | 95 | 93 | 93 | 14,659,000 | 930 |
| 2012-03-07 | 93 | 94 | 92 | 94 | 6,757,000 | 940 |
| 2012-03-06 | 95 | 95 | 93 | 93 | 7,226,000 | 930 |
| 2012-03-05 | 95 | 96 | 95 | 95 | 6,008,000 | 950 |
| 2012-03-02 | 97 | 97 | 95 | 96 | 5,982,000 | 960 |
| 2012-03-01 | 97 | 98 | 96 | 96 | 8,972,000 | 960 |
| 2012-02-29 | 98 | 98 | 97 | 97 | 8,232,000 | 970 |
| 2012-02-28 | 98 | 99 | 95 | 97 | 21,257,000 | 970 |
| 2012-02-27 | 100 | 101 | 99 | 99 | 12,499,000 | 990 |
| 2012-02-24 | 99 | 100 | 99 | 99 | 5,031,000 | 990 |
| 2012-02-23 | 100 | 100 | 99 | 100 | 8,350,000 | 1,000 |
| 2012-02-22 | 98 | 99 | 97 | 99 | 9,666,000 | 990 |
| 2012-02-21 | 100 | 100 | 97 | 97 | 12,665,000 | 970 |
| 2012-02-20 | 99 | 101 | 99 | 99 | 15,412,000 | 990 |
| 2012-02-17 | 98 | 99 | 97 | 98 | 21,372,000 | 980 |
| 2012-02-16 | 97 | 98 | 96 | 97 | 10,509,000 | 970 |
| 2012-02-15 | 97 | 98 | 96 | 98 | 17,409,000 | 980 |
| 2012-02-14 | 96 | 97 | 95 | 97 | 14,137,000 | 970 |
| 2012-02-13 | 95 | 97 | 95 | 97 | 6,807,000 | 970 |
| 2012-02-10 | 98 | 99 | 95 | 95 | 28,636,000 | 950 |
| 2012-02-09 | 98 | 98 | 96 | 97 | 19,925,000 | 970 |
| 2012-02-08 | 96 | 98 | 96 | 98 | 22,280,000 | 980 |
| 2012-02-07 | 96 | 97 | 95 | 95 | 8,685,000 | 950 |
| 2012-02-06 | 98 | 98 | 95 | 96 | 20,415,000 | 960 |
| 2012-02-03 | 94 | 96 | 94 | 95 | 17,198,000 | 950 |
| 2012-02-02 | 94 | 96 | 93 | 94 | 30,595,000 | 940 |
| 2012-02-01 | 93 | 95 | 92 | 94 | 12,811,000 | 940 |
| 2012-01-31 | 92 | 93 | 91 | 92 | 17,941,000 | 920 |
| 2012-01-30 | 93 | 95 | 92 | 92 | 19,810,000 | 920 |
| 2012-01-27 | 93 | 94 | 92 | 92 | 5,823,000 | 920 |
| 2012-01-26 | 96 | 96 | 94 | 94 | 9,127,000 | 940 |
| 2012-01-25 | 94 | 97 | 94 | 96 | 21,886,000 | 960 |
| 2012-01-24 | 91 | 93 | 91 | 92 | 22,379,000 | 920 |
| 2012-01-23 | 92 | 92 | 91 | 91 | 4,305,000 | 910 |
| 2012-01-20 | 91 | 93 | 91 | 92 | 14,546,000 | 920 |
| 2012-01-19 | 90 | 91 | 90 | 90 | 3,579,000 | 900 |
| 2012-01-18 | 89 | 91 | 89 | 90 | 12,228,000 | 900 |
| 2012-01-17 | 89 | 90 | 89 | 89 | 3,002,000 | 890 |
| 2012-01-16 | 90 | 91 | 89 | 89 | 4,828,000 | 890 |
| 2012-01-13 | 91 | 91 | 90 | 91 | 5,389,000 | 910 |
| 2012-01-12 | 91 | 91 | 90 | 90 | 2,409,000 | 900 |
| 2012-01-11 | 91 | 91 | 90 | 91 | 4,197,000 | 910 |
| 2012-01-10 | 91 | 92 | 91 | 92 | 3,340,000 | 920 |
| 2012-01-06 | 91 | 92 | 91 | 92 | 4,652,000 | 920 |
| 2012-01-05 | 92 | 92 | 91 | 92 | 2,408,000 | 920 |
| 2012-01-04 | 91 | 92 | 90 | 92 | 7,090,000 | 920 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
