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
2016-12-30	659	668	653	666	10,398,600	666
2016-12-29	658	669	657	663	11,405,000	663
2016-12-28	670	673	662	668	9,124,900	668
2016-12-27	660	672	655	668	11,702,100	668
2016-12-26	681	683	666	668	13,843,800	668
2016-12-22	678	688	667	685	21,385,900	685
2016-12-21	669	696	666	675	34,329,800	675
2016-12-20	658	662	651	661	11,923,400	661
2016-12-19	661	664	651	659	14,525,700	659
2016-12-16	685	687	661	668	29,695,200	668
2016-12-15	635	664	634	655	37,708,800	655
2016-12-14	634	635	618	621	10,214,600	621
2016-12-13	625	631	618	628	13,550,500	628
2016-12-12	628	649	618	637	37,821,500	637
2016-12-09	618	618	596	615	22,781,200	615
2016-12-08	584	627	584	618	43,387,600	618
2016-12-07	562	580	562	580	18,024,300	580
2016-12-06	555	561	549	556	16,047,200	556
2016-12-05	543	555	540	548	13,363,200	548
2016-12-02	537	550	537	546	13,810,900	546
2016-12-01	539	552	533	535	13,731,900	535
2016-11-30	537	540	529	529	12,846,000	529
2016-11-29	540	545	532	534	10,180,900	534
2016-11-28	541	550	532	542	15,127,200	542
2016-11-25	527	568	527	551	34,813,300	551
2016-11-24	519	523	516	520	9,605,200	520
2016-11-22	514	518	510	510	9,583,500	510
2016-11-21	526	527	519	520	7,177,700	520
2016-11-18	521	527	518	519	7,521,900	519
2016-11-17	522	526	513	516	10,506,800	516
2016-11-16	528	533	522	528	10,101,200	528
2016-11-15	530	534	517	520	10,760,700	520
2016-11-14	516	531	516	525	8,176,500	525
2016-11-11	530	531	513	515	12,572,300	515
2016-11-10	539	539	524	525	12,923,700	525
2016-11-09	543	548	499	512	22,847,900	512
2016-11-08	550	550	537	540	10,912,000	540
2016-11-07	550	553	542	544	12,504,500	544
2016-11-04	549	549	535	538	14,229,500	538
2016-11-02	567	572	552	556	13,747,500	556
2016-11-01	582	584	575	576	10,831,100	576
2016-10-31	583	588	570	585	20,174,600	585
2016-10-28	577	592	571	591	24,919,100	591
2016-10-27	582	583	562	569	18,018,400	569
2016-10-26	594	596	572	575	35,547,200	575
2016-10-25	562	603	562	600	43,986,500	600
2016-10-24	572	581	554	562	29,056,100	562
2016-10-21	541	574	536	564	51,245,100	564
2016-10-20	520	545	513	536	57,485,200	536
2016-10-19	481	536	478	522	41,319,900	522
2016-10-17	485	486	481	485	3,405,400	485
2016-10-13	487	489	477	478	6,357,400	478
2016-10-12	488	491	484	489	3,757,800	489
2016-10-11	492	498	492	496	4,584,300	496
2016-10-07	483	490	483	489	3,809,100	489
2016-10-06	484	488	482	483	4,352,400	483
2016-10-05	473	481	472	480	6,263,300	480
2016-10-04	467	473	467	470	3,115,100	470
2016-10-03	474	474	465	466	3,760,600	466
2016-09-30	476	476	467	469	6,178,700	469
2016-09-29	477	487	474	485	7,172,600	485
2016-09-28	483	484	472	478	4,925,700	478
2016-09-27	470	480	465	480	5,031,300	480
2016-09-26	478	481	474	476	4,027,000	476
2016-09-23	474	477	468	474	5,158,000	474
2016-09-21	462	477	459	476	7,563,300	476
2016-09-20	469	472	457	460	6,655,100	460
2016-09-16	463	469	461	469	6,101,900	469
2016-09-15	474	478	467	469	5,276,000	469
2016-09-14	490	494	476	478	6,648,500	478
2016-09-13	499	502	490	494	3,488,500	494
2016-09-12	492	499	489	493	4,158,100	493
2016-09-09	499	502	493	497	5,261,100	497
2016-09-08	498	505	495	499	5,892,500	499
2016-09-07	485	502	483	500	7,820,300	500
2016-09-06	489	494	485	492	4,208,800	492
2016-09-05	495	496	485	486	4,060,500	486
2016-09-02	488	494	478	491	9,998,000	491
2016-09-01	473	484	471	483	5,308,200	483
2016-08-31	464	478	456	473	12,179,000	473
2016-08-30	472	484	467	480	9,147,200	480
2016-08-29	479	480	471	474	4,334,100	474
2016-08-26	466	475	461	471	5,129,800	471
2016-08-25	472	473	467	470	2,327,400	470
2016-08-24	468	473	465	472	3,349,000	472
2016-08-23	469	469	461	467	4,986,800	467
2016-08-22	475	475	467	470	2,702,300	470
2016-08-19	470	476	468	473	4,301,200	473
2016-08-18	467	471	461	465	4,414,700	465
2016-08-17	470	474	468	470	4,726,000	470
2016-08-16	479	479	471	471	3,343,200	471
2016-08-15	476	485	474	476	3,143,300	476
2016-08-12	473	478	470	477	4,527,100	477
2016-08-10	482	484	470	471	5,422,900	471
2016-08-09	485	489	480	487	4,673,300	487
2016-08-08	478	485	475	477	5,458,600	477
2016-08-05	477	479	469	470	4,249,800	470
2016-08-04	460	482	459	478	7,703,900	478
2016-08-03	450	460	450	456	6,428,600	456
2016-08-02	468	470	458	463	7,004,200	463
2016-08-01	472	476	466	474	5,996,900	474
2016-07-29	485	491	474	482	12,059,500	482
2016-07-28	495	502	488	490	8,001,600	490
2016-07-27	494	509	489	504	7,204,800	504
2016-07-26	501	501	486	490	5,472,600	490
2016-07-25	515	521	501	503	6,716,000	503
2016-07-22	495	505	491	503	5,512,700	503
2016-07-21	501	508	497	504	6,438,300	504
2016-07-20	501	502	491	493	7,658,600	493
2016-07-19	500	502	489	500	7,011,300	500
2016-07-15	494	510	494	501	8,854,800	501
2016-07-14	487	496	480	491	6,001,600	491
2016-07-13	488	498	487	492	10,585,200	492
2016-07-12	476	483	474	480	7,076,100	480
2016-07-11	450	467	447	463	7,275,200	463
2016-07-08	447	453	441	442	5,601,900	442
2016-07-07	443	457	442	450	7,280,000	450
2016-07-06	444	449	436	447	8,877,200	447
2016-07-05	461	463	446	450	10,741,700	450
2016-07-04	469	472	458	469	9,068,200	469
2016-07-01	472	476	464	468	8,323,800	468
2016-06-30	472	478	468	469	7,220,200	469
2016-06-29	475	478	465	467	10,234,500	467
2016-06-28	476	479	462	465	14,315,900	465
2016-06-27	504	506	473	481	12,840,000	481
2016-06-24	537	539	488	503	16,528,300	503
2016-06-23	540	541	532	537	8,630,100	537
2016-06-22	530	549	527	542	16,528,600	542
2016-06-21	536	541	524	529	13,374,800	529
2016-06-20	539	547	525	528	14,621,200	528
2016-06-17	521	547	513	547	24,344,000	547
2016-06-16	519	523	510	514	8,456,600	514
2016-06-15	513	536	513	525	8,472,700	525
2016-06-14	520	528	512	514	7,047,500	514
2016-06-13	535	544	525	528	7,531,400	528
2016-06-10	546	558	545	550	8,133,200	550
2016-06-09	560	562	546	546	6,900,300	546
2016-06-08	565	566	559	564	5,688,900	564
2016-06-07	570	575	562	566	12,042,200	566
2016-06-06	560	571	557	567	7,740,900	567
2016-06-03	566	573	564	568	5,315,800	568
2016-06-02	567	572	562	567	8,141,600	567
2016-06-01	576	582	568	572	12,059,500	572
2016-05-31	572	590	570	579	16,451,300	579
2016-05-30	572	577	563	574	10,302,600	574
2016-05-27	570	582	562	563	18,377,400	563
2016-05-26	555	599	554	576	35,751,600	576
2016-05-25	552	555	547	547	6,312,900	547
2016-05-24	544	557	543	548	10,835,500	548
2016-05-23	536	551	530	549	13,359,500	549
2016-05-20	539	540	528	533	13,005,000	533
2016-05-19	550	562	537	539	17,661,500	539
2016-05-18	536	560	531	556	26,722,600	556
2016-05-17	539	550	529	535	18,784,000	535
2016-05-16	562	562	535	541	22,656,700	541
2016-05-13	609	612	533	565	114,518,700	565
2016-05-12	575	575	575	575	2,694,400	575
2016-05-11	480	498	477	495	28,692,500	495
2016-05-10	483	496	459	484	45,269,100	484
2016-05-09	481	492	460	475	46,807,200	475
2016-05-06	473	488	464	485	56,769,200	485
2016-05-02	459	471	453	461	70,606,200	461
2016-04-28	415	469	412	449	180,949,400	449
2016-04-27	442	447	412	422	115,927,000	422
2016-04-26	483	510	420	434	183,044,600	434
2016-04-25	509	513	471	480	99,240,000	480
2016-04-22	503	520	489	504	172,766,800	504
2016-04-21	583	583	583	583	3,284,300	583
2016-04-20	872	880	714	733	31,011,400	733
2016-04-19	845	867	843	864	3,904,900	864
2016-04-18	805	822	805	815	2,997,600	815
2016-04-15	838	856	836	847	2,447,800	847
2016-04-14	838	849	834	849	4,209,100	849
2016-04-13	814	828	810	825	3,551,500	825
2016-04-12	781	812	781	809	3,298,400	809
2016-04-11	784	787	770	778	3,053,200	778
2016-04-08	775	804	768	793	3,871,000	793
2016-04-07	783	795	775	787	4,303,800	787
2016-04-06	779	798	778	794	4,364,400	794
2016-04-05	787	790	777	781	6,014,400	781
2016-04-04	800	802	780	787	4,830,300	787
2016-04-01	836	843	800	803	4,613,600	803
2016-03-31	848	860	840	843	3,664,500	843
2016-03-30	858	866	845	847	2,400,600	847
2016-03-29	852	863	851	859	2,309,400	859
2016-03-28	869	874	854	867	2,179,400	867
2016-03-25	838	862	835	861	2,932,200	861
2016-03-24	844	849	825	835	2,340,600	835
2016-03-23	840	852	837	847	2,238,800	847
2016-03-22	839	853	833	840	3,266,900	840
2016-03-18	836	841	816	824	4,107,800	824
2016-03-17	852	872	836	844	3,323,100	844
2016-03-16	845	860	843	848	2,372,700	848
2016-03-15	859	864	845	848	3,038,200	848
2016-03-14	852	870	852	864	3,248,400	864
2016-03-11	818	841	813	839	4,686,100	839
2016-03-10	820	831	814	828	3,956,800	828
2016-03-09	809	822	801	816	5,273,800	816
2016-03-08	835	839	805	812	5,902,900	812
2016-03-07	843	851	834	843	4,167,900	843
2016-03-04	847	856	841	852	2,681,500	852
2016-03-03	839	849	836	847	3,191,000	847
2016-03-02	830	845	826	838	4,319,800	838
2016-03-01	798	807	785	804	4,146,800	804
2016-02-29	830	839	804	804	5,653,100	804
2016-02-26	815	827	813	818	3,915,700	818
2016-02-25	805	811	797	807	4,158,900	807
2016-02-24	805	810	789	807	4,620,900	807
2016-02-23	826	837	816	818	6,049,900	818
2016-02-22	802	814	786	809	4,805,800	809
2016-02-19	821	823	806	816	4,424,900	816
2016-02-18	833	842	821	834	4,674,900	834
2016-02-17	830	835	799	812	7,469,400	812
2016-02-16	830	862	828	846	4,272,100	846
2016-02-15	820	846	810	838	5,028,400	838
2016-02-12	801	815	773	775	8,919,500	775
2016-02-10	857	871	822	836	6,311,700	836
2016-02-09	879	882	851	856	6,723,900	856
2016-02-08	884	943	883	931	9,625,600	931
2016-02-05	874	895	870	892	8,517,800	892
2016-02-04	911	930	868	874	8,260,300	874
2016-02-03	903	911	889	901	4,882,300	901
2016-02-02	951	956	931	938	4,999,500	938
2016-02-01	986	987	967	974	3,695,500	974
2016-01-29	931	969	920	962	5,485,100	962
2016-01-28	929	937	925	925	3,672,100	925
2016-01-27	925	936	921	932	4,332,900	932
2016-01-26	920	920	902	905	3,005,500	905
2016-01-25	949	949	919	932	3,408,400	932
2016-01-22	917	937	908	934	3,984,400	934
2016-01-21	905	923	882	883	4,260,600	883
2016-01-20	935	938	904	907	3,940,400	907
2016-01-19	926	952	923	944	3,159,200	944
2016-01-18	920	944	914	935	5,404,600	935
2016-01-15	961	969	942	950	6,410,900	950
2016-01-14	940	944	926	941	5,058,400	941
2016-01-13	950	975	946	964	4,465,700	964
2016-01-12	951	967	942	944	4,723,100	944
2016-01-08	951	988	951	965	6,039,700	965
2016-01-07	987	991	960	962	4,399,900	962
2016-01-06	1,016	1,027	983	991	5,047,000	991
2016-01-05	1,010	1,020	998	1,009	3,537,300	1,009
2016-01-04	1,033	1,043	1,008	1,010	3,376,000	1,010

分割・併合履歴： [2013-07-29]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30