7211 三菱自動車(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,135	1,135	1,124	1,129	3,080,800	1,129
2013-12-27	1,118	1,121	1,109	1,121	3,338,800	1,121
2013-12-26	1,100	1,118	1,096	1,109	4,088,800	1,109
2013-12-25	1,099	1,100	1,085	1,093	3,698,000	1,093
2013-12-24	1,114	1,125	1,096	1,099	9,109,200	1,099
2013-12-20	1,060	1,064	1,048	1,054	2,590,400	1,054
2013-12-19	1,074	1,080	1,057	1,060	2,911,700	1,060
2013-12-18	1,047	1,062	1,046	1,062	2,170,000	1,062
2013-12-17	1,042	1,052	1,042	1,052	1,915,300	1,052
2013-12-16	1,063	1,065	1,033	1,038	3,032,300	1,038
2013-12-13	1,070	1,076	1,060	1,063	3,635,500	1,063
2013-12-12	1,073	1,076	1,065	1,071	2,270,700	1,071
2013-12-11	1,090	1,092	1,070	1,083	2,567,600	1,083
2013-12-10	1,098	1,103	1,092	1,095	1,851,900	1,095
2013-12-09	1,102	1,103	1,095	1,098	2,123,100	1,098
2013-12-06	1,080	1,090	1,077	1,088	2,413,700	1,088
2013-12-05	1,090	1,094	1,078	1,079	4,011,700	1,079
2013-12-04	1,111	1,118	1,097	1,101	3,841,400	1,101
2013-12-03	1,111	1,130	1,106	1,123	6,225,800	1,123
2013-12-02	1,113	1,118	1,106	1,110	3,552,700	1,110
2013-11-29	1,115	1,117	1,106	1,110	2,911,300	1,110
2013-11-28	1,110	1,118	1,102	1,113	3,659,400	1,113
2013-11-27	1,096	1,114	1,094	1,097	3,813,800	1,097
2013-11-26	1,087	1,098	1,081	1,098	4,215,100	1,098
2013-11-25	1,088	1,092	1,081	1,091	3,203,900	1,091
2013-11-22	1,087	1,097	1,076	1,081	4,605,600	1,081
2013-11-21	1,076	1,088	1,076	1,084	3,347,500	1,084
2013-11-20	1,090	1,096	1,075	1,083	2,523,400	1,083
2013-11-19	1,102	1,104	1,089	1,092	2,238,200	1,092
2013-11-18	1,111	1,116	1,100	1,102	2,821,200	1,102
2013-11-15	1,115	1,118	1,104	1,107	3,712,300	1,107
2013-11-14	1,114	1,118	1,100	1,104	3,148,500	1,104
2013-11-13	1,090	1,111	1,084	1,102	4,008,600	1,102
2013-11-12	1,074	1,086	1,065	1,081	2,779,400	1,081
2013-11-11	1,085	1,085	1,063	1,072	2,590,100	1,072
2013-11-08	1,090	1,094	1,061	1,068	5,258,100	1,068
2013-11-07	1,111	1,129	1,092	1,099	7,231,700	1,099
2013-11-06	1,140	1,156	1,104	1,114	12,589,800	1,114
2013-11-05	1,102	1,129	1,096	1,107	7,880,000	1,107
2013-11-01	1,102	1,177	1,061	1,153	17,841,400	1,153
2013-10-31	1,134	1,138	1,094	1,098	6,468,400	1,098
2013-10-30	1,168	1,185	1,135	1,143	13,375,500	1,143
2013-10-29	1,082	1,145	1,066	1,138	10,815,100	1,138
2013-10-28	1,066	1,087	1,057	1,079	6,804,200	1,079
2013-10-25	1,084	1,097	1,034	1,036	11,843,300	1,036
2013-10-24	1,020	1,028	1,015	1,024	2,445,200	1,024
2013-10-23	1,041	1,043	1,020	1,023	3,145,400	1,023
2013-10-22	1,038	1,042	1,031	1,034	1,736,200	1,034
2013-10-21	1,036	1,044	1,030	1,036	1,930,400	1,036
2013-10-18	1,035	1,038	1,028	1,035	1,791,900	1,035
2013-10-17	1,044	1,048	1,031	1,038	2,470,200	1,038
2013-10-16	1,037	1,038	1,028	1,031	1,658,500	1,031
2013-10-15	1,041	1,052	1,037	1,041	3,669,700	1,041
2013-10-11	1,040	1,044	1,028	1,033	4,308,000	1,033
2013-10-10	1,031	1,031	1,013	1,023	3,860,200	1,023
2013-10-09	1,006	1,039	1,005	1,030	2,976,200	1,030
2013-10-08	1,006	1,026	1,000	1,018	3,290,700	1,018
2013-10-07	1,056	1,057	1,020	1,022	2,597,200	1,022
2013-10-04	1,047	1,060	1,027	1,048	2,420,000	1,048
2013-10-03	1,055	1,066	1,050	1,051	2,309,800	1,051
2013-10-02	1,081	1,094	1,058	1,066	3,446,900	1,066
2013-10-01	1,095	1,100	1,075	1,075	2,932,700	1,075
2013-09-30	1,091	1,094	1,072	1,084	2,862,200	1,084
2013-09-27	1,121	1,129	1,106	1,111	3,574,000	1,111
2013-09-26	1,080	1,109	1,071	1,109	3,788,600	1,109
2013-09-25	1,085	1,085	1,060	1,083	2,846,300	1,083
2013-09-24	1,066	1,081	1,058	1,077	2,613,800	1,077
2013-09-20	1,078	1,099	1,066	1,076	5,276,700	1,076
2013-09-19	1,042	1,063	1,035	1,063	5,578,800	1,063
2013-09-18	1,016	1,033	1,011	1,027	4,524,000	1,027
2013-09-17	1,012	1,020	1,006	1,006	4,389,000	1,006
2013-09-13	1,028	1,044	997	1,006	12,261,700	1,006
2013-09-12	1,066	1,068	1,026	1,028	13,834,300	1,028
2013-09-11	1,084	1,142	1,084	1,118	7,120,600	1,118
2013-09-10	1,062	1,074	1,057	1,073	3,430,400	1,073
2013-09-09	1,081	1,084	1,054	1,063	3,338,900	1,063
2013-09-06	1,070	1,079	1,035	1,048	3,679,500	1,048
2013-09-05	1,090	1,092	1,054	1,060	4,043,800	1,060
2013-09-04	1,064	1,076	1,046	1,074	3,854,400	1,074
2013-09-03	1,025	1,096	1,024	1,077	6,647,500	1,077
2013-09-02	1,035	1,038	1,000	1,000	4,580,100	1,000
2013-08-30	1,072	1,083	1,030	1,035	5,907,000	1,035
2013-08-29	1,049	1,075	1,049	1,059	4,010,800	1,059
2013-08-28	1,050	1,056	1,042	1,049	4,170,000	1,049
2013-08-27	1,083	1,109	1,080	1,090	3,255,600	1,090
2013-08-26	1,113	1,120	1,099	1,100	3,282,700	1,100
2013-08-23	1,103	1,138	1,101	1,113	4,384,200	1,113
2013-08-22	1,090	1,107	1,070	1,085	4,661,500	1,085
2013-08-21	1,120	1,120	1,065	1,099	7,816,300	1,099
2013-08-20	1,172	1,180	1,137	1,139	4,009,500	1,139
2013-08-19	1,196	1,203	1,172	1,182	2,937,100	1,182
2013-08-16	1,195	1,206	1,185	1,196	4,263,200	1,196
2013-08-15	1,229	1,232	1,209	1,215	3,582,100	1,215
2013-08-14	1,222	1,251	1,212	1,251	4,198,800	1,251
2013-08-13	1,210	1,233	1,196	1,207	4,289,400	1,207
2013-08-12	1,212	1,225	1,197	1,198	3,920,400	1,198
2013-08-09	1,245	1,258	1,222	1,230	3,656,600	1,230
2013-08-08	1,258	1,294	1,232	1,242	4,640,900	1,242
2013-08-07	1,298	1,299	1,262	1,262	6,384,500	1,262
2013-08-06	1,300	1,323	1,298	1,322	3,445,300	1,322
2013-08-05	1,331	1,334	1,297	1,308	3,579,000	1,308
2013-08-02	1,341	1,344	1,308	1,330	4,315,900	1,330
2013-08-01	1,283	1,308	1,280	1,302	5,772,400	1,302
2013-07-31	1,315	1,348	1,293	1,294	6,593,400	1,294
2013-07-30	1,320	1,404	1,310	1,349	9,563,600	1,349
2013-07-29	1,405	1,418	1,275	1,324	12,153,300	1,324
2013-07-26	148	151	146	147	88,385,000	1,470
2013-07-25	153	154	150	153	75,977,000	1,530
2013-07-24	158	159	153	154	96,930,000	1,540
2013-07-23	161	162	158	159	118,585,000	1,590
2013-07-22	162	168	159	164	237,627,000	1,640
2013-07-19	160	164	156	160	144,926,000	1,600
2013-07-18	156	160	155	159	175,858,000	1,590
2013-07-17	150	167	148	160	657,205,000	1,600
2013-07-16	148	149	143	144	42,437,000	1,440
2013-07-12	145	149	145	147	46,205,000	1,470
2013-07-11	143	146	143	146	46,586,000	1,460
2013-07-10	148	149	145	146	30,159,000	1,460
2013-07-09	150	152	148	149	59,826,000	1,490
2013-07-08	153	154	147	147	59,780,000	1,470
2013-07-05	146	150	144	149	70,098,000	1,490
2013-07-04	145	148	143	145	63,372,000	1,450
2013-07-03	153	154	146	148	136,437,000	1,480
2013-07-02	138	150	137	150	132,222,000	1,500
2013-07-01	136	137	134	137	31,848,000	1,370
2013-06-28	135	138	134	136	61,549,000	1,360
2013-06-27	128	134	124	134	104,101,000	1,340
2013-06-26	138	138	124	128	156,635,000	1,280
2013-06-25	137	139	134	136	71,557,000	1,360
2013-06-24	143	144	137	139	64,721,000	1,390
2013-06-21	138	141	134	141	110,067,000	1,410
2013-06-20	142	144	140	141	41,888,000	1,410
2013-06-19	145	147	141	142	51,190,000	1,420
2013-06-18	143	146	141	142	85,945,000	1,420
2013-06-17	137	145	136	143	117,432,000	1,430
2013-06-14	145	147	137	139	144,133,000	1,390
2013-06-13	142	148	139	140	129,625,000	1,400
2013-06-12	140	149	138	147	104,162,000	1,470
2013-06-11	149	152	143	145	120,140,000	1,450
2013-06-10	145	151	141	151	104,665,000	1,510
2013-06-07	135	138	130	135	131,413,000	1,350
2013-06-06	142	148	139	139	123,730,000	1,390
2013-06-05	152	155	145	148	150,076,000	1,480
2013-06-04	143	157	138	157	209,886,000	1,570
2013-06-03	156	156	148	148	105,790,000	1,480
2013-05-31	165	165	155	159	146,574,000	1,590
2013-05-30	158	166	156	160	172,403,000	1,600
2013-05-29	173	175	162	165	306,008,000	1,650
2013-05-28	146	169	145	168	406,577,000	1,680
2013-05-27	153	160	147	147	223,352,000	1,470
2013-05-24	167	172	153	162	333,545,000	1,620
2013-05-23	178	181	153	158	761,612,000	1,580
2013-05-22	222	226	179	183	1,056,559,000	1,830
2013-05-21	156	196	153	196	1,014,736,000	1,960
2013-05-20	134	149	133	146	298,505,000	1,460
2013-05-17	126	133	125	130	116,311,000	1,300
2013-05-16	128	128	123	126	94,701,000	1,260
2013-05-15	125	135	123	129	240,334,000	1,290
2013-05-14	125	125	121	122	32,901,000	1,220
2013-05-13	125	126	122	123	84,532,000	1,230
2013-05-10	118	123	117	121	126,974,000	1,210
2013-05-09	117	118	115	115	31,294,000	1,150
2013-05-08	117	119	116	116	32,392,000	1,160
2013-05-07	118	119	116	117	40,292,000	1,170
2013-05-02	113	115	111	114	30,616,000	1,140
2013-05-01	115	116	113	113	21,219,000	1,130
2013-04-30	118	119	113	115	61,722,000	1,150
2013-04-26	119	122	115	115	84,497,000	1,150
2013-04-25	128	129	116	123	268,953,000	1,230
2013-04-24	105	127	103	126	499,805,000	1,260
2013-04-23	107	108	103	105	30,956,000	1,050
2013-04-22	104	109	104	107	78,563,000	1,070
2013-04-19	102	103	101	102	20,433,000	1,020
2013-04-18	101	104	101	101	34,633,000	1,010
2013-04-17	101	102	100	102	24,040,000	1,020
2013-04-16	100	103	100	100	35,995,000	1,000
2013-04-15	104	105	102	103	20,939,000	1,030
2013-04-12	104	104	102	104	17,011,000	1,040
2013-04-11	105	106	103	104	38,848,000	1,040
2013-04-10	100	105	100	104	41,746,000	1,040
2013-04-09	102	103	100	101	21,751,000	1,010
2013-04-08	103	104	100	101	36,273,000	1,010
2013-04-05	103	105	100	101	44,532,000	1,010
2013-04-04	96	100	94	99	26,944,000	990
2013-04-03	94	98	94	97	24,819,000	970
2013-04-02	95	96	91	93	34,560,000	930
2013-04-01	98	98	95	95	21,248,000	950
2013-03-29	98	99	97	98	21,687,000	980
2013-03-28	98	99	96	98	47,079,000	980
2013-03-27	103	103	101	102	10,873,000	1,020
2013-03-26	102	103	100	101	15,972,000	1,010
2013-03-25	103	104	101	101	16,319,000	1,010
2013-03-22	103	105	102	103	17,506,000	1,030
2013-03-21	106	107	103	104	21,264,000	1,040
2013-03-19	105	107	104	105	22,652,000	1,050
2013-03-18	107	107	101	103	43,838,000	1,030
2013-03-15	111	112	107	108	38,788,000	1,080
2013-03-14	112	113	110	111	23,310,000	1,110
2013-03-13	113	114	110	111	33,562,000	1,110
2013-03-12	110	117	110	112	108,543,000	1,120
2013-03-11	103	108	102	108	78,127,000	1,080
2013-03-08	100	102	100	102	41,175,000	1,020
2013-03-07	101	102	99	100	19,998,000	1,000
2013-03-06	100	101	99	101	20,980,000	1,010
2013-03-05	100	101	99	99	12,426,000	990
2013-03-04	102	103	100	100	16,994,000	1,000
2013-03-01	100	102	100	101	17,483,000	1,010
2013-02-28	101	102	101	102	21,293,000	1,020
2013-02-27	101	102	100	100	24,598,000	1,000
2013-02-26	103	104	101	101	29,894,000	1,010
2013-02-25	106	107	104	105	26,978,000	1,050
2013-02-22	103	104	102	103	24,482,000	1,030
2013-02-21	102	104	102	104	21,738,000	1,040
2013-02-20	104	105	102	102	23,015,000	1,020
2013-02-19	102	104	101	102	18,946,000	1,020
2013-02-18	105	106	102	103	35,616,000	1,030
2013-02-15	102	105	100	105	53,548,000	1,050
2013-02-14	107	109	104	105	43,076,000	1,050
2013-02-13	110	111	106	109	64,447,000	1,090
2013-02-12	115	118	110	111	47,321,000	1,110
2013-02-08	114	116	112	113	39,759,000	1,130
2013-02-07	113	118	111	115	64,865,000	1,150
2013-02-06	126	126	115	115	140,592,000	1,150
2013-02-05	120	128	116	118	184,232,000	1,180
2013-02-04	106	128	105	125	242,469,000	1,250
2013-02-01	95	104	95	103	104,378,000	1,030
2013-01-31	94	95	93	95	39,735,000	950
2013-01-30	93	94	92	94	24,866,000	940
2013-01-29	92	93	91	93	15,710,000	930
2013-01-28	94	94	92	93	22,272,000	930
2013-01-25	93	94	92	93	17,930,000	930
2013-01-24	90	92	90	91	13,144,000	910
2013-01-23	92	93	91	91	12,032,000	910
2013-01-22	93	94	92	92	22,751,000	920
2013-01-21	94	95	92	92	20,386,000	920
2013-01-18	93	95	92	95	30,677,000	950
2013-01-17	92	93	89	91	17,899,000	910
2013-01-16	94	94	92	92	19,798,000	920
2013-01-15	95	95	93	93	15,468,000	930
2013-01-11	94	95	92	94	22,350,000	940
2013-01-10	93	94	92	94	23,701,000	940
2013-01-09	92	94	90	92	25,370,000	920
2013-01-08	91	93	91	92	12,515,000	920
2013-01-07	95	95	92	93	23,605,000	930
2013-01-04	94	94	91	94	33,725,000	940

分割・併合履歴： [2013-07-29]1株→0.1株