7211 三菱自動車(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,113	1,121	1,108	1,110	2,888,100	1,110
2014-12-29	1,116	1,119	1,094	1,111	2,839,500	1,111
2014-12-26	1,111	1,123	1,107	1,115	2,095,500	1,115
2014-12-25	1,119	1,121	1,100	1,107	3,455,500	1,107
2014-12-24	1,140	1,143	1,120	1,123	3,875,000	1,123
2014-12-22	1,138	1,144	1,117	1,124	5,613,800	1,124
2014-12-19	1,098	1,140	1,092	1,133	10,498,900	1,133
2014-12-18	1,100	1,101	1,066	1,068	8,156,100	1,068
2014-12-17	1,068	1,074	1,057	1,064	7,659,200	1,064
2014-12-16	1,100	1,105	1,076	1,081	7,167,000	1,081
2014-12-15	1,150	1,151	1,112	1,116	5,667,800	1,116
2014-12-12	1,177	1,186	1,163	1,163	6,148,700	1,163
2014-12-11	1,170	1,195	1,157	1,185	4,904,600	1,185
2014-12-10	1,214	1,219	1,181	1,189	5,882,800	1,189
2014-12-09	1,240	1,243	1,228	1,232	3,008,400	1,232
2014-12-08	1,250	1,254	1,242	1,246	3,586,600	1,246
2014-12-05	1,236	1,245	1,232	1,245	3,439,300	1,245
2014-12-04	1,240	1,240	1,225	1,233	2,682,900	1,233
2014-12-03	1,247	1,248	1,225	1,229	4,687,100	1,229
2014-12-02	1,230	1,244	1,228	1,242	2,882,200	1,242
2014-12-01	1,225	1,248	1,225	1,236	5,067,600	1,236
2014-11-28	1,221	1,234	1,216	1,220	4,741,000	1,220
2014-11-27	1,236	1,242	1,218	1,218	3,692,500	1,218
2014-11-26	1,230	1,246	1,228	1,241	4,714,600	1,241
2014-11-25	1,233	1,236	1,222	1,231	4,395,800	1,231
2014-11-21	1,245	1,248	1,215	1,227	5,167,300	1,227
2014-11-20	1,229	1,244	1,224	1,241	5,951,900	1,241
2014-11-19	1,215	1,233	1,210	1,213	3,541,800	1,213
2014-11-18	1,196	1,213	1,195	1,210	3,810,200	1,210
2014-11-17	1,216	1,218	1,181	1,185	4,850,100	1,185
2014-11-14	1,231	1,232	1,218	1,224	4,264,400	1,224
2014-11-13	1,212	1,223	1,207	1,217	4,785,500	1,217
2014-11-12	1,220	1,232	1,206	1,207	6,008,600	1,207
2014-11-11	1,212	1,227	1,196	1,210	6,117,700	1,210
2014-11-10	1,190	1,216	1,187	1,201	5,109,000	1,201
2014-11-07	1,200	1,203	1,186	1,191	5,798,200	1,191
2014-11-06	1,174	1,205	1,173	1,179	8,925,300	1,179
2014-11-05	1,156	1,170	1,147	1,169	5,112,300	1,169
2014-11-04	1,190	1,190	1,153	1,156	7,839,700	1,156
2014-10-31	1,105	1,140	1,096	1,133	8,572,600	1,133
2014-10-30	1,088	1,106	1,073	1,105	12,035,300	1,105
2014-10-29	1,121	1,150	1,119	1,148	5,604,000	1,148
2014-10-28	1,118	1,128	1,100	1,110	4,878,900	1,110
2014-10-27	1,146	1,146	1,118	1,127	3,927,100	1,127
2014-10-24	1,146	1,149	1,131	1,140	4,271,300	1,140
2014-10-23	1,131	1,140	1,123	1,130	7,739,700	1,130
2014-10-22	1,155	1,163	1,139	1,160	5,166,000	1,160
2014-10-21	1,158	1,164	1,123	1,126	5,188,000	1,126
2014-10-20	1,138	1,165	1,137	1,160	4,969,000	1,160
2014-10-17	1,120	1,126	1,098	1,105	6,144,600	1,105
2014-10-16	1,123	1,133	1,116	1,122	6,279,300	1,122
2014-10-15	1,162	1,163	1,143	1,157	3,258,700	1,157
2014-10-14	1,145	1,164	1,141	1,152	6,063,100	1,152
2014-10-10	1,166	1,182	1,156	1,177	7,633,600	1,177
2014-10-09	1,233	1,234	1,199	1,202	5,015,500	1,202
2014-10-08	1,234	1,236	1,219	1,226	4,381,400	1,226
2014-10-07	1,273	1,277	1,251	1,256	4,685,600	1,256
2014-10-06	1,265	1,287	1,261	1,275	5,559,800	1,275
2014-10-03	1,240	1,262	1,229	1,246	7,490,000	1,246
2014-10-02	1,260	1,268	1,242	1,246	10,464,800	1,246
2014-10-01	1,310	1,314	1,285	1,287	8,927,400	1,287
2014-09-30	1,336	1,338	1,311	1,331	6,055,800	1,331
2014-09-29	1,352	1,353	1,332	1,343	5,776,400	1,343
2014-09-26	1,315	1,333	1,312	1,326	4,626,900	1,326
2014-09-25	1,304	1,349	1,304	1,345	10,210,700	1,345
2014-09-24	1,282	1,309	1,282	1,292	6,357,400	1,292
2014-09-22	1,271	1,320	1,268	1,310	12,739,200	1,310
2014-09-19	1,248	1,263	1,246	1,259	8,071,400	1,259
2014-09-18	1,235	1,243	1,234	1,238	7,090,700	1,238
2014-09-17	1,229	1,230	1,218	1,225	3,817,500	1,225
2014-09-16	1,229	1,230	1,215	1,218	3,914,300	1,218
2014-09-12	1,233	1,238	1,223	1,230	5,803,300	1,230
2014-09-11	1,226	1,239	1,223	1,228	4,521,100	1,228
2014-09-10	1,209	1,220	1,208	1,217	3,116,500	1,217
2014-09-09	1,225	1,240	1,216	1,220	5,038,800	1,220
2014-09-08	1,194	1,220	1,194	1,219	6,655,600	1,219
2014-09-05	1,194	1,198	1,190	1,192	3,477,800	1,192
2014-09-04	1,193	1,198	1,185	1,189	3,536,200	1,189
2014-09-03	1,200	1,204	1,190	1,197	4,966,500	1,197
2014-09-02	1,185	1,196	1,174	1,189	4,112,100	1,189
2014-09-01	1,187	1,195	1,182	1,184	2,217,900	1,184
2014-08-29	1,191	1,197	1,182	1,183	3,813,100	1,183
2014-08-28	1,199	1,199	1,186	1,197	4,002,000	1,197
2014-08-27	1,190	1,204	1,189	1,198	8,889,900	1,198
2014-08-26	1,182	1,190	1,173	1,184	4,054,600	1,184
2014-08-25	1,180	1,196	1,173	1,184	7,032,100	1,184
2014-08-22	1,168	1,175	1,160	1,167	6,944,000	1,167
2014-08-21	1,145	1,159	1,144	1,148	3,766,100	1,148
2014-08-20	1,141	1,145	1,135	1,140	1,888,100	1,140
2014-08-19	1,139	1,146	1,139	1,142	2,355,700	1,142
2014-08-18	1,145	1,149	1,135	1,138	1,634,100	1,138
2014-08-15	1,137	1,149	1,134	1,143	2,765,400	1,143
2014-08-14	1,134	1,143	1,129	1,141	3,287,900	1,141
2014-08-13	1,126	1,131	1,120	1,128	2,626,000	1,128
2014-08-12	1,122	1,131	1,118	1,124	2,084,700	1,124
2014-08-11	1,120	1,124	1,111	1,120	2,325,500	1,120
2014-08-08	1,125	1,127	1,098	1,103	5,057,600	1,103
2014-08-07	1,129	1,132	1,115	1,130	5,627,800	1,130
2014-08-06	1,137	1,143	1,123	1,130	4,378,400	1,130
2014-08-05	1,160	1,163	1,137	1,139	3,534,900	1,139
2014-08-04	1,162	1,164	1,145	1,158	5,596,100	1,158
2014-08-01	1,168	1,172	1,158	1,164	7,800,000	1,164
2014-07-31	1,170	1,200	1,169	1,185	12,695,400	1,185
2014-07-30	1,146	1,158	1,145	1,155	4,059,200	1,155
2014-07-29	1,154	1,158	1,149	1,158	3,458,000	1,158
2014-07-28	1,146	1,155	1,145	1,154	3,703,100	1,154
2014-07-25	1,137	1,148	1,135	1,146	3,991,600	1,146
2014-07-24	1,123	1,136	1,123	1,129	2,134,500	1,129
2014-07-23	1,130	1,133	1,122	1,125	1,758,100	1,125
2014-07-22	1,133	1,139	1,129	1,130	3,044,100	1,130
2014-07-18	1,118	1,126	1,112	1,120	3,993,400	1,120
2014-07-17	1,149	1,149	1,139	1,142	2,640,700	1,142
2014-07-16	1,148	1,152	1,145	1,149	3,742,500	1,149
2014-07-15	1,149	1,155	1,143	1,146	4,479,600	1,146
2014-07-14	1,128	1,145	1,127	1,140	5,456,300	1,140
2014-07-11	1,106	1,127	1,106	1,127	5,208,800	1,127
2014-07-10	1,114	1,117	1,102	1,104	3,475,900	1,104
2014-07-09	1,108	1,115	1,100	1,112	4,242,300	1,112
2014-07-08	1,134	1,134	1,122	1,126	3,381,300	1,126
2014-07-07	1,149	1,158	1,138	1,143	4,435,000	1,143
2014-07-04	1,130	1,154	1,128	1,150	9,749,300	1,150
2014-07-03	1,126	1,128	1,120	1,128	2,629,100	1,128
2014-07-02	1,129	1,134	1,125	1,127	3,479,900	1,127
2014-07-01	1,118	1,130	1,116	1,129	4,657,400	1,129
2014-06-30	1,123	1,126	1,111	1,118	3,895,900	1,118
2014-06-27	1,126	1,133	1,113	1,121	4,475,500	1,121
2014-06-26	1,132	1,134	1,120	1,125	3,342,400	1,125
2014-06-25	1,117	1,137	1,114	1,130	7,338,800	1,130
2014-06-24	1,112	1,120	1,103	1,119	3,478,200	1,119
2014-06-23	1,114	1,118	1,108	1,116	3,746,300	1,116
2014-06-20	1,114	1,119	1,091	1,106	9,067,500	1,106
2014-06-19	1,104	1,118	1,104	1,116	4,736,800	1,116
2014-06-18	1,100	1,107	1,096	1,105	2,813,700	1,105
2014-06-17	1,088	1,099	1,087	1,097	2,873,900	1,097
2014-06-16	1,087	1,090	1,076	1,084	3,041,400	1,084
2014-06-13	1,078	1,093	1,077	1,092	4,970,500	1,092
2014-06-12	1,088	1,097	1,082	1,094	3,123,900	1,094
2014-06-11	1,084	1,098	1,083	1,098	2,666,100	1,098
2014-06-10	1,107	1,108	1,078	1,083	3,986,800	1,083
2014-06-09	1,105	1,120	1,102	1,104	4,739,400	1,104
2014-06-06	1,092	1,102	1,090	1,099	3,696,600	1,099
2014-06-05	1,077	1,103	1,075	1,091	4,788,900	1,091
2014-06-04	1,070	1,082	1,069	1,080	3,461,100	1,080
2014-06-03	1,070	1,080	1,066	1,069	4,210,200	1,069
2014-06-02	1,042	1,063	1,042	1,059	3,826,500	1,059
2014-05-30	1,031	1,038	1,027	1,036	4,701,500	1,036
2014-05-29	1,021	1,034	1,019	1,029	4,028,000	1,029
2014-05-28	1,027	1,032	1,021	1,023	3,981,500	1,023
2014-05-27	1,034	1,043	1,025	1,025	4,231,000	1,025
2014-05-26	1,042	1,045	1,027	1,030	3,828,000	1,030
2014-05-23	1,038	1,051	1,029	1,031	5,365,000	1,031
2014-05-22	1,023	1,052	1,022	1,043	5,726,000	1,043
2014-05-21	1,018	1,021	1,002	1,011	6,543,500	1,011
2014-05-20	1,039	1,042	1,021	1,023	4,363,100	1,023
2014-05-19	1,051	1,053	1,033	1,037	3,644,300	1,037
2014-05-16	1,061	1,063	1,040	1,048	4,093,000	1,048
2014-05-15	1,065	1,080	1,060	1,076	2,328,800	1,076
2014-05-14	1,070	1,078	1,067	1,078	2,237,600	1,078
2014-05-13	1,067	1,079	1,062	1,077	3,190,200	1,077
2014-05-12	1,054	1,058	1,043	1,046	3,144,700	1,046
2014-05-09	1,062	1,069	1,053	1,059	3,271,000	1,059
2014-05-08	1,072	1,074	1,058	1,058	3,786,400	1,058
2014-05-07	1,100	1,102	1,068	1,072	4,182,400	1,072
2014-05-02	1,109	1,110	1,097	1,106	2,284,500	1,106
2014-05-01	1,097	1,118	1,097	1,107	4,663,200	1,107
2014-04-30	1,104	1,115	1,096	1,106	7,915,200	1,106
2014-04-28	1,057	1,097	1,053	1,096	11,188,500	1,096
2014-04-25	1,075	1,100	1,055	1,074	7,961,400	1,074
2014-04-24	1,111	1,112	1,086	1,092	3,748,400	1,092
2014-04-23	1,091	1,117	1,088	1,111	5,854,900	1,111
2014-04-22	1,080	1,094	1,075	1,079	3,945,900	1,079
2014-04-21	1,070	1,096	1,068	1,079	4,176,500	1,079
2014-04-18	1,059	1,061	1,049	1,055	1,977,900	1,055
2014-04-17	1,059	1,069	1,053	1,055	3,162,200	1,055
2014-04-16	1,045	1,058	1,043	1,057	3,101,800	1,057
2014-04-15	1,042	1,044	1,031	1,034	2,777,900	1,034
2014-04-14	1,037	1,059	1,032	1,036	3,528,100	1,036
2014-04-11	1,028	1,055	1,026	1,041	5,303,400	1,041
2014-04-10	1,080	1,084	1,043	1,047	4,422,500	1,047
2014-04-09	1,069	1,072	1,053	1,060	5,236,800	1,060
2014-04-08	1,105	1,108	1,089	1,091	3,349,200	1,091
2014-04-07	1,112	1,118	1,101	1,110	2,532,600	1,110
2014-04-04	1,129	1,130	1,120	1,123	2,909,900	1,123
2014-04-03	1,138	1,140	1,126	1,127	3,917,600	1,127
2014-04-02	1,091	1,145	1,091	1,135	12,009,400	1,135
2014-04-01	1,088	1,089	1,069	1,083	3,241,400	1,083
2014-03-31	1,070	1,084	1,067	1,080	4,219,600	1,080
2014-03-28	1,042	1,057	1,038	1,057	2,685,000	1,057
2014-03-27	1,038	1,048	1,027	1,044	4,843,600	1,044
2014-03-26	1,074	1,079	1,056	1,061	5,738,000	1,061
2014-03-25	1,060	1,069	1,050	1,055	6,752,400	1,055
2014-03-24	1,020	1,056	1,018	1,051	6,003,600	1,051
2014-03-20	1,046	1,053	1,015	1,020	5,507,500	1,020
2014-03-19	1,065	1,067	1,042	1,048	4,068,800	1,048
2014-03-18	1,076	1,078	1,061	1,063	3,446,100	1,063
2014-03-17	1,070	1,074	1,050	1,057	4,862,700	1,057
2014-03-14	1,075	1,085	1,070	1,071	9,039,700	1,071
2014-03-13	1,112	1,119	1,100	1,101	3,977,500	1,101
2014-03-12	1,123	1,125	1,108	1,112	5,588,800	1,112
2014-03-11	1,137	1,146	1,126	1,134	4,464,300	1,134
2014-03-10	1,154	1,160	1,141	1,143	4,135,000	1,143
2014-03-07	1,160	1,173	1,151	1,154	9,846,300	1,154
2014-03-06	1,148	1,161	1,143	1,155	13,220,100	1,155
2014-03-05	1,130	1,150	1,129	1,146	19,002,500	1,146
2014-03-04	1,105	1,124	1,098	1,122	6,548,200	1,122
2014-03-03	1,111	1,118	1,089	1,115	6,714,900	1,115
2014-02-28	1,088	1,127	1,083	1,126	16,637,100	1,126
2014-02-27	1,100	1,103	1,088	1,091	4,478,300	1,091
2014-02-26	1,104	1,113	1,100	1,103	3,128,300	1,103
2014-02-25	1,107	1,117	1,098	1,115	5,079,600	1,115
2014-02-24	1,109	1,114	1,087	1,100	6,832,700	1,100
2014-02-21	1,114	1,114	1,101	1,109	4,087,200	1,109
2014-02-20	1,116	1,116	1,087	1,091	4,712,200	1,091
2014-02-19	1,118	1,122	1,106	1,122	3,612,500	1,122
2014-02-18	1,111	1,126	1,102	1,123	6,361,400	1,123
2014-02-17	1,084	1,109	1,061	1,108	5,578,400	1,108
2014-02-14	1,106	1,113	1,075	1,084	5,046,900	1,084
2014-02-13	1,125	1,126	1,104	1,107	4,370,800	1,107
2014-02-12	1,124	1,135	1,119	1,129	8,157,800	1,129
2014-02-10	1,126	1,126	1,109	1,119	5,670,300	1,119
2014-02-07	1,129	1,129	1,109	1,116	6,695,300	1,116
2014-02-06	1,122	1,132	1,092	1,116	14,544,000	1,116
2014-02-05	1,105	1,124	1,062	1,124	16,065,200	1,124
2014-02-04	1,040	1,056	1,028	1,045	15,226,500	1,045
2014-02-03	1,105	1,116	1,084	1,086	8,748,300	1,086
2014-01-31	1,154	1,157	1,115	1,116	19,142,700	1,116
2014-01-30	1,140	1,153	1,127	1,147	61,345,400	1,147
2014-01-29	1,140	1,173	1,137	1,155	29,247,800	1,155
2014-01-28	1,144	1,148	1,132	1,132	8,967,800	1,132
2014-01-27	1,118	1,140	1,111	1,133	18,861,400	1,133
2014-01-24	1,150	1,158	1,143	1,145	14,034,800	1,145
2014-01-23	1,153	1,186	1,153	1,160	38,955,500	1,160
2014-01-22	1,195	1,218	1,159	1,167	25,020,800	1,167
2014-01-21	1,202	1,218	1,179	1,179	13,246,600	1,179
2014-01-20	1,263	1,273	1,230	1,232	15,175,000	1,232
2014-01-17	1,200	1,291	1,186	1,280	38,332,100	1,280
2014-01-16	1,085	1,185	1,080	1,163	28,069,500	1,163
2014-01-15	1,080	1,084	1,068	1,074	6,698,200	1,074
2014-01-14	1,074	1,088	1,063	1,071	6,856,000	1,071
2014-01-10	1,090	1,090	1,080	1,086	4,341,900	1,086
2014-01-09	1,082	1,095	1,073	1,090	6,868,800	1,090
2014-01-08	1,089	1,116	1,081	1,086	16,471,900	1,086
2014-01-07	1,122	1,140	1,121	1,131	4,177,900	1,131
2014-01-06	1,128	1,131	1,111	1,126	5,407,300	1,126

分割・併合履歴： [2013-07-29]1株→0.1株