7211 三菱自動車(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3065966865366610,398,600666
2016-12-2965866965766311,405,000663
2016-12-286706736626689,124,900668
2016-12-2766067265566811,702,100668
2016-12-2668168366666813,843,800668
2016-12-2267868866768521,385,900685
2016-12-2166969666667534,329,800675
2016-12-2065866265166111,923,400661
2016-12-1966166465165914,525,700659
2016-12-1668568766166829,695,200668
2016-12-1563566463465537,708,800655
2016-12-1463463561862110,214,600621
2016-12-1362563161862813,550,500628
2016-12-1262864961863737,821,500637
2016-12-0961861859661522,781,200615
2016-12-0858462758461843,387,600618
2016-12-0756258056258018,024,300580
2016-12-0655556154955616,047,200556
2016-12-0554355554054813,363,200548
2016-12-0253755053754613,810,900546
2016-12-0153955253353513,731,900535
2016-11-3053754052952912,846,000529
2016-11-2954054553253410,180,900534
2016-11-2854155053254215,127,200542
2016-11-2552756852755134,813,300551
2016-11-245195235165209,605,200520
2016-11-225145185105109,583,500510
2016-11-215265275195207,177,700520
2016-11-185215275185197,521,900519
2016-11-1752252651351610,506,800516
2016-11-1652853352252810,101,200528
2016-11-1553053451752010,760,700520
2016-11-145165315165258,176,500525
2016-11-1153053151351512,572,300515
2016-11-1053953952452512,923,700525
2016-11-0954354849951222,847,900512
2016-11-0855055053754010,912,000540
2016-11-0755055354254412,504,500544
2016-11-0454954953553814,229,500538
2016-11-0256757255255613,747,500556
2016-11-0158258457557610,831,100576
2016-10-3158358857058520,174,600585
2016-10-2857759257159124,919,100591
2016-10-2758258356256918,018,400569
2016-10-2659459657257535,547,200575
2016-10-2556260356260043,986,500600
2016-10-2457258155456229,056,100562
2016-10-2154157453656451,245,100564
2016-10-2052054551353657,485,200536
2016-10-1948153647852241,319,900522
2016-10-174854864814853,405,400485
2016-10-134874894774786,357,400478
2016-10-124884914844893,757,800489
2016-10-114924984924964,584,300496
2016-10-074834904834893,809,100489
2016-10-064844884824834,352,400483
2016-10-054734814724806,263,300480
2016-10-044674734674703,115,100470
2016-10-034744744654663,760,600466
2016-09-304764764674696,178,700469
2016-09-294774874744857,172,600485
2016-09-284834844724784,925,700478
2016-09-274704804654805,031,300480
2016-09-264784814744764,027,000476
2016-09-234744774684745,158,000474
2016-09-214624774594767,563,300476
2016-09-204694724574606,655,100460
2016-09-164634694614696,101,900469
2016-09-154744784674695,276,000469
2016-09-144904944764786,648,500478
2016-09-134995024904943,488,500494
2016-09-124924994894934,158,100493
2016-09-094995024934975,261,100497
2016-09-084985054954995,892,500499
2016-09-074855024835007,820,300500
2016-09-064894944854924,208,800492
2016-09-054954964854864,060,500486
2016-09-024884944784919,998,000491
2016-09-014734844714835,308,200483
2016-08-3146447845647312,179,000473
2016-08-304724844674809,147,200480
2016-08-294794804714744,334,100474
2016-08-264664754614715,129,800471
2016-08-254724734674702,327,400470
2016-08-244684734654723,349,000472
2016-08-234694694614674,986,800467
2016-08-224754754674702,702,300470
2016-08-194704764684734,301,200473
2016-08-184674714614654,414,700465
2016-08-174704744684704,726,000470
2016-08-164794794714713,343,200471
2016-08-154764854744763,143,300476
2016-08-124734784704774,527,100477
2016-08-104824844704715,422,900471
2016-08-094854894804874,673,300487
2016-08-084784854754775,458,600477
2016-08-054774794694704,249,800470
2016-08-044604824594787,703,900478
2016-08-034504604504566,428,600456
2016-08-024684704584637,004,200463
2016-08-014724764664745,996,900474
2016-07-2948549147448212,059,500482
2016-07-284955024884908,001,600490
2016-07-274945094895047,204,800504
2016-07-265015014864905,472,600490
2016-07-255155215015036,716,000503
2016-07-224955054915035,512,700503
2016-07-215015084975046,438,300504
2016-07-205015024914937,658,600493
2016-07-195005024895007,011,300500
2016-07-154945104945018,854,800501
2016-07-144874964804916,001,600491
2016-07-1348849848749210,585,200492
2016-07-124764834744807,076,100480
2016-07-114504674474637,275,200463
2016-07-084474534414425,601,900442
2016-07-074434574424507,280,000450
2016-07-064444494364478,877,200447
2016-07-0546146344645010,741,700450
2016-07-044694724584699,068,200469
2016-07-014724764644688,323,800468
2016-06-304724784684697,220,200469
2016-06-2947547846546710,234,500467
2016-06-2847647946246514,315,900465
2016-06-2750450647348112,840,000481
2016-06-2453753948850316,528,300503
2016-06-235405415325378,630,100537
2016-06-2253054952754216,528,600542
2016-06-2153654152452913,374,800529
2016-06-2053954752552814,621,200528
2016-06-1752154751354724,344,000547
2016-06-165195235105148,456,600514
2016-06-155135365135258,472,700525
2016-06-145205285125147,047,500514
2016-06-135355445255287,531,400528
2016-06-105465585455508,133,200550
2016-06-095605625465466,900,300546
2016-06-085655665595645,688,900564
2016-06-0757057556256612,042,200566
2016-06-065605715575677,740,900567
2016-06-035665735645685,315,800568
2016-06-025675725625678,141,600567
2016-06-0157658256857212,059,500572
2016-05-3157259057057916,451,300579
2016-05-3057257756357410,302,600574
2016-05-2757058256256318,377,400563
2016-05-2655559955457635,751,600576
2016-05-255525555475476,312,900547
2016-05-2454455754354810,835,500548
2016-05-2353655153054913,359,500549
2016-05-2053954052853313,005,000533
2016-05-1955056253753917,661,500539
2016-05-1853656053155626,722,600556
2016-05-1753955052953518,784,000535
2016-05-1656256253554122,656,700541
2016-05-13609612533565114,518,700565
2016-05-125755755755752,694,400575
2016-05-1148049847749528,692,500495
2016-05-1048349645948445,269,100484
2016-05-0948149246047546,807,200475
2016-05-0647348846448556,769,200485
2016-05-0245947145346170,606,200461
2016-04-28415469412449180,949,400449
2016-04-27442447412422115,927,000422
2016-04-26483510420434183,044,600434
2016-04-2550951347148099,240,000480
2016-04-22503520489504172,766,800504
2016-04-215835835835833,284,300583
2016-04-2087288071473331,011,400733
2016-04-198458678438643,904,900864
2016-04-188058228058152,997,600815
2016-04-158388568368472,447,800847
2016-04-148388498348494,209,100849
2016-04-138148288108253,551,500825
2016-04-127818127818093,298,400809
2016-04-117847877707783,053,200778
2016-04-087758047687933,871,000793
2016-04-077837957757874,303,800787
2016-04-067797987787944,364,400794
2016-04-057877907777816,014,400781
2016-04-048008027807874,830,300787
2016-04-018368438008034,613,600803
2016-03-318488608408433,664,500843
2016-03-308588668458472,400,600847
2016-03-298528638518592,309,400859
2016-03-288698748548672,179,400867
2016-03-258388628358612,932,200861
2016-03-248448498258352,340,600835
2016-03-238408528378472,238,800847
2016-03-228398538338403,266,900840
2016-03-188368418168244,107,800824
2016-03-178528728368443,323,100844
2016-03-168458608438482,372,700848
2016-03-158598648458483,038,200848
2016-03-148528708528643,248,400864
2016-03-118188418138394,686,100839
2016-03-108208318148283,956,800828
2016-03-098098228018165,273,800816
2016-03-088358398058125,902,900812
2016-03-078438518348434,167,900843
2016-03-048478568418522,681,500852
2016-03-038398498368473,191,000847
2016-03-028308458268384,319,800838
2016-03-017988077858044,146,800804
2016-02-298308398048045,653,100804
2016-02-268158278138183,915,700818
2016-02-258058117978074,158,900807
2016-02-248058107898074,620,900807
2016-02-238268378168186,049,900818
2016-02-228028147868094,805,800809
2016-02-198218238068164,424,900816
2016-02-188338428218344,674,900834
2016-02-178308357998127,469,400812
2016-02-168308628288464,272,100846
2016-02-158208468108385,028,400838
2016-02-128018157737758,919,500775
2016-02-108578718228366,311,700836
2016-02-098798828518566,723,900856
2016-02-088849438839319,625,600931
2016-02-058748958708928,517,800892
2016-02-049119308688748,260,300874
2016-02-039039118899014,882,300901
2016-02-029519569319384,999,500938
2016-02-019869879679743,695,500974
2016-01-299319699209625,485,100962
2016-01-289299379259253,672,100925
2016-01-279259369219324,332,900932
2016-01-269209209029053,005,500905
2016-01-259499499199323,408,400932
2016-01-229179379089343,984,400934
2016-01-219059238828834,260,600883
2016-01-209359389049073,940,400907
2016-01-199269529239443,159,200944
2016-01-189209449149355,404,600935
2016-01-159619699429506,410,900950
2016-01-149409449269415,058,400941
2016-01-139509759469644,465,700964
2016-01-129519679429444,723,100944
2016-01-089519889519656,039,700965
2016-01-079879919609624,399,900962
2016-01-061,0161,0279839915,047,000991
2016-01-051,0101,0209981,0093,537,3001,009
2016-01-041,0331,0431,0081,0103,376,0001,010

分割・併合履歴 : [2013-07-29]1株→0.1株