7211 三菱自動車(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0321,0401,0281,0302,989,2001,030
2015-12-291,0211,0351,0171,0332,507,8001,033
2015-12-281,0081,0341,0081,0242,473,0001,024
2015-12-251,0161,0341,0061,0073,550,6001,007
2015-12-241,0401,0441,0101,0164,529,9001,016
2015-12-221,0391,0491,0361,0372,852,9001,037
2015-12-211,0391,0511,0261,0395,179,9001,039
2015-12-181,0551,0731,0411,0424,695,2001,042
2015-12-171,0731,0761,0571,0593,271,0001,059
2015-12-161,0601,0641,0351,0555,018,7001,055
2015-12-151,0631,0681,0411,0433,003,2001,043
2015-12-141,0571,0631,0411,0603,335,2001,060
2015-12-111,0751,0941,0711,0843,847,3001,084
2015-12-101,0811,0911,0721,0753,394,7001,075
2015-12-091,0881,1011,0821,0953,139,1001,095
2015-12-081,1091,1161,0941,0942,380,6001,094
2015-12-071,1051,1221,1001,1043,917,6001,104
2015-12-041,1051,1121,0911,0954,827,3001,095
2015-12-031,1151,1321,1131,1275,047,2001,127
2015-12-021,1191,1271,1111,1173,071,5001,117
2015-12-011,0901,1171,0901,1154,710,0001,115
2015-11-301,1031,1101,0941,0964,510,8001,096
2015-11-271,1101,1191,0991,1075,236,5001,107
2015-11-261,0971,1081,0951,1002,955,4001,100
2015-11-251,1001,1011,0861,0922,848,2001,092
2015-11-241,0951,1081,0931,1074,098,8001,107
2015-11-201,0881,0981,0821,0983,582,1001,098
2015-11-191,0801,0981,0761,0946,413,0001,094
2015-11-181,0801,0841,0651,0704,126,1001,070
2015-11-171,0721,0851,0711,0744,793,5001,074
2015-11-161,0481,0581,0371,0523,289,1001,052
2015-11-131,0601,0721,0521,0674,100,3001,067
2015-11-121,0991,1041,0301,0726,215,5001,072
2015-11-111,0991,1151,0951,1043,283,6001,104
2015-11-101,0901,1061,0851,1014,724,8001,101
2015-11-091,0861,0991,0861,0994,862,4001,099
2015-11-061,0841,0931,0781,0834,252,6001,083
2015-11-051,0781,0841,0681,0754,387,4001,075
2015-11-041,0801,0951,0711,0765,285,7001,076
2015-11-021,0601,0831,0601,0673,828,7001,067
2015-10-301,0801,0891,0661,0807,002,9001,080
2015-10-291,0671,1031,0661,08616,603,2001,086
2015-10-281,0351,0741,0331,06113,953,0001,061
2015-10-271,0071,0119929953,826,600995
2015-10-261,0221,0281,0051,0093,643,8001,009
2015-10-239951,0199921,0107,282,8001,010
2015-10-229859959779783,310,900978
2015-10-219709959689943,491,000994
2015-10-209809819629712,362,300971
2015-10-199859889669762,920,600976
2015-10-169829909789863,011,600986
2015-10-159579789519723,355,900972
2015-10-149799849579613,964,300961
2015-10-139909969719855,420,200985
2015-10-099761,0069731,0029,638,9001,002
2015-10-089789879639654,694,400965
2015-10-079629809539766,436,600976
2015-10-069679769529544,776,400954
2015-10-059769809509545,781,700954
2015-10-029319799299757,389,600975
2015-10-019139379039335,768,900933
2015-09-309039219019125,336,400912
2015-09-298938968828835,059,600883
2015-09-289189239039083,662,100908
2015-09-259129248969197,836,500919
2015-09-249629659309325,420,100932
2015-09-189689879519825,717,800982
2015-09-179809909679743,417,200974
2015-09-169569809529743,958,000974
2015-09-159479739439453,176,600945
2015-09-149609619329413,188,900941
2015-09-119509609449533,959,400953
2015-09-109499709419623,016,300962
2015-09-099509779479775,249,000977
2015-09-089189459149264,833,900926
2015-09-079009338959224,337,300922
2015-09-049229339039095,527,000909
2015-09-039089379059195,089,700919
2015-09-028949108858945,862,700894
2015-09-019309389049045,556,000904
2015-08-319539549269315,387,700931
2015-08-289419719379576,574,400957
2015-08-279509529149225,746,100922
2015-08-268809328769258,822,200925
2015-08-2588792187187116,084,100871
2015-08-2496697193093211,734,900932
2015-08-211,0071,0089909917,979,200991
2015-08-201,0241,0291,0161,0235,511,5001,023
2015-08-191,0341,0341,0131,0144,901,5001,014
2015-08-181,0371,0431,0251,0353,836,1001,035
2015-08-171,0541,0551,0331,0393,818,1001,039
2015-08-141,0481,0581,0461,0534,698,7001,053
2015-08-131,0481,0531,0371,0386,123,6001,038
2015-08-121,0821,0881,0571,0624,982,3001,062
2015-08-111,0721,1021,0681,0938,318,0001,093
2015-08-101,0521,0681,0451,0664,480,8001,066
2015-08-071,0461,0561,0421,0553,327,8001,055
2015-08-061,0411,0621,0381,0525,403,5001,052
2015-08-051,0321,0421,0271,0304,135,9001,030
2015-08-041,0421,0441,0271,0334,335,3001,033
2015-08-031,0501,0541,0411,0484,622,6001,048
2015-07-311,0651,0681,0321,05512,036,1001,055
2015-07-301,0921,1241,0821,1105,398,7001,110
2015-07-291,1001,1001,0841,0884,166,0001,088
2015-07-281,0771,1021,0721,0807,067,6001,080
2015-07-271,0701,1031,0561,10011,673,6001,100
2015-07-241,0351,0441,0341,0432,354,5001,043
2015-07-231,0471,0551,0391,0491,787,2001,049
2015-07-221,0551,0571,0461,0501,931,8001,050
2015-07-211,0561,0671,0561,0632,168,6001,063
2015-07-171,0591,0641,0441,0482,737,8001,048
2015-07-161,0551,0621,0531,0624,223,7001,062
2015-07-151,0571,0591,0441,0512,679,9001,051
2015-07-141,0431,0531,0391,0513,707,5001,051
2015-07-131,0231,0401,0221,0333,575,7001,033
2015-07-101,0101,0331,0051,0164,289,5001,016
2015-07-099991,0149701,0127,580,1001,012
2015-07-081,0281,0351,0111,0114,516,6001,011
2015-07-071,0371,0411,0301,0312,482,6001,031
2015-07-061,0301,0351,0211,0284,681,0001,028
2015-07-031,0381,0431,0351,0412,682,3001,041
2015-07-021,0401,0451,0331,0413,827,0001,041
2015-07-011,0401,0421,0281,0334,444,2001,033
2015-06-301,0321,0511,0321,0425,846,8001,042
2015-06-291,0301,0351,0261,0275,192,5001,027
2015-06-261,0641,0641,0511,0583,430,2001,058
2015-06-251,0661,0671,0591,0642,656,4001,064
2015-06-241,0721,0721,0661,0683,661,6001,068
2015-06-231,0621,0751,0591,0694,846,3001,069
2015-06-221,0551,0641,0501,0594,255,5001,059
2015-06-191,0591,0651,0511,0525,515,6001,052
2015-06-181,0791,0801,0521,0526,385,7001,052
2015-06-171,0801,0891,0711,0864,318,1001,086
2015-06-161,0871,0881,0761,0793,825,2001,079
2015-06-151,0911,0951,0851,0932,283,3001,093
2015-06-121,0891,0991,0861,0955,676,2001,095
2015-06-111,1021,1051,0901,0944,784,4001,094
2015-06-101,1071,1221,0991,1024,779,2001,102
2015-06-091,1351,1371,1091,1123,887,4001,112
2015-06-081,1481,1511,1361,1463,566,7001,146
2015-06-051,1631,1631,1471,1493,565,8001,149
2015-06-041,1461,1661,1461,1634,505,0001,163
2015-06-031,1361,1491,1321,1462,374,6001,146
2015-06-021,1491,1501,1371,1382,774,3001,138
2015-06-011,1491,1561,1421,1472,842,4001,147
2015-05-291,1521,1641,1451,1575,184,0001,157
2015-05-281,1531,1681,1511,1544,611,9001,154
2015-05-271,1421,1531,1401,1472,952,2001,147
2015-05-261,1501,1551,1411,1422,067,0001,142
2015-05-251,1521,1631,1521,1563,074,6001,156
2015-05-221,1361,1521,1301,1484,675,5001,148
2015-05-211,1361,1411,1241,1315,144,9001,131
2015-05-201,1491,1561,1321,1485,273,8001,148
2015-05-191,1591,1631,1441,1473,569,0001,147
2015-05-181,1371,1561,1351,1535,382,7001,153
2015-05-151,1371,1401,1281,1352,052,8001,135
2015-05-141,1311,1391,1291,1362,496,2001,136
2015-05-131,1191,1381,1171,1353,199,0001,135
2015-05-121,1271,1341,1131,1263,469,5001,126
2015-05-111,1411,1501,1291,1384,769,3001,138
2015-05-081,1221,1381,1161,1324,338,8001,132
2015-05-071,1021,1241,1001,1204,562,3001,120
2015-05-011,1021,1091,0941,1093,360,9001,109
2015-04-301,1121,1281,1051,1075,497,6001,107
2015-04-281,0951,1241,0941,1117,213,5001,111
2015-04-271,1041,1051,0781,0908,392,1001,090
2015-04-241,1511,1521,1301,1374,550,2001,137
2015-04-231,1361,1521,1211,1517,185,3001,151
2015-04-221,1431,1491,1281,1364,123,0001,136
2015-04-211,1151,1421,1111,1387,758,5001,138
2015-04-201,1051,1081,0871,1054,930,8001,105
2015-04-171,0991,1221,0941,1158,890,7001,115
2015-04-161,0801,0981,0761,0984,064,0001,098
2015-04-151,0621,0821,0621,0784,315,4001,078
2015-04-141,0561,0641,0551,0642,636,0001,064
2015-04-131,0671,0691,0551,0602,860,6001,060
2015-04-101,0631,0721,0561,0705,701,4001,070
2015-04-091,0731,0841,0641,0716,237,7001,071
2015-04-081,0961,1031,0851,0893,283,8001,089
2015-04-071,0891,1021,0881,0963,734,0001,096
2015-04-061,0741,0901,0741,0882,404,5001,088
2015-04-031,0761,0901,0761,0842,747,9001,084
2015-04-021,0611,0841,0601,0794,721,3001,079
2015-04-011,0731,0751,0521,0526,273,6001,052
2015-03-311,1041,1081,0851,0855,087,7001,085
2015-03-301,0921,0991,0671,0973,915,9001,097
2015-03-271,0861,0981,0751,0864,741,2001,086
2015-03-261,1001,1081,0931,0973,894,1001,097
2015-03-251,0971,1101,0911,1094,913,1001,109
2015-03-241,0961,1051,0911,0953,016,7001,095
2015-03-231,0861,0991,0861,0992,694,6001,099
2015-03-201,0901,0911,0721,0854,548,7001,085
2015-03-191,0881,0991,0821,0996,479,1001,099
2015-03-181,1011,1051,0821,0864,861,5001,086
2015-03-171,1201,1221,1011,1083,623,7001,108
2015-03-161,1191,1191,1081,1143,674,5001,114
2015-03-131,1251,1291,1221,1225,213,9001,122
2015-03-121,1071,1191,1071,1165,162,4001,116
2015-03-111,0961,1071,0941,1023,509,7001,102
2015-03-101,0991,1131,0981,1035,904,1001,103
2015-03-091,0851,0951,0811,0954,203,2001,095
2015-03-061,0881,0901,0831,0903,419,2001,090
2015-03-051,0971,1051,0821,0875,172,6001,087
2015-03-041,0901,1001,0811,0995,548,8001,099
2015-03-031,0901,0951,0831,0875,432,4001,087
2015-03-021,0621,0821,0611,0785,689,5001,078
2015-02-271,0571,0591,0481,0595,685,8001,059
2015-02-261,0481,0591,0471,0553,713,8001,055
2015-02-251,0611,0631,0441,0477,252,7001,047
2015-02-241,0731,0731,0551,0645,457,3001,064
2015-02-231,0941,0951,0771,0833,522,8001,083
2015-02-201,0941,0971,0811,0855,014,1001,085
2015-02-191,0761,0891,0721,0894,566,9001,089
2015-02-181,0991,1001,0681,0786,497,6001,078
2015-02-171,0631,0901,0601,0836,266,7001,083
2015-02-161,0481,0641,0431,0594,246,2001,059
2015-02-131,0361,0431,0351,0403,568,5001,040
2015-02-121,0351,0391,0281,0365,608,3001,036
2015-02-101,0121,0231,0061,0214,460,2001,021
2015-02-091,0141,0161,0011,0107,150,0001,010
2015-02-061,0231,0241,0141,0143,592,7001,014
2015-02-051,0121,0221,0051,0154,167,6001,015
2015-02-041,0561,0571,0101,0117,830,6001,011
2015-02-031,0271,0481,0221,0298,229,3001,029
2015-02-021,0021,0201,0011,0184,655,9001,018
2015-01-301,0111,0131,0041,0046,193,5001,004
2015-01-291,0111,0141,0061,0075,245,1001,007
2015-01-281,0081,0251,0061,0196,889,3001,019
2015-01-271,0151,0171,0061,0168,360,6001,016
2015-01-261,0231,0251,0031,0108,062,0001,010
2015-01-231,0461,0531,0311,0424,095,0001,042
2015-01-221,0251,0331,0141,0333,552,7001,033
2015-01-211,0441,0441,0161,0238,279,5001,023
2015-01-201,0601,0761,0541,0624,419,6001,062
2015-01-191,0401,0571,0371,0533,914,7001,053
2015-01-161,0401,0511,0251,0356,617,4001,035
2015-01-151,0491,0561,0431,0515,308,4001,051
2015-01-141,0611,0771,0491,0514,041,6001,051
2015-01-131,0611,0641,0401,0645,343,6001,064
2015-01-091,0781,0841,0701,0753,298,6001,075
2015-01-081,0781,0811,0681,0733,875,5001,073
2015-01-071,0671,0781,0631,0673,718,2001,067
2015-01-061,0811,0851,0701,0705,821,0001,070
2015-01-051,1011,1231,0951,1044,093,8001,104

分割・併合履歴 : [2013-07-29]1株→0.1株