7211 三菱自動車(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	810	818	810	814	3,239,100	814
2017-12-28	812	815	805	806	2,639,300	806
2017-12-27	805	816	805	812	2,505,000	812
2017-12-26	811	814	802	805	4,197,300	805
2017-12-25	818	821	810	811	2,682,800	811
2017-12-22	823	825	816	818	3,503,500	818
2017-12-21	810	822	810	821	5,285,900	821
2017-12-20	811	812	800	806	5,185,200	806
2017-12-19	804	827	803	815	9,871,800	815
2017-12-18	798	802	790	798	5,028,300	798
2017-12-15	800	802	792	794	4,918,900	794
2017-12-14	802	803	798	801	3,786,800	801
2017-12-13	810	810	803	804	4,542,800	804
2017-12-12	815	817	809	812	4,432,800	812
2017-12-11	804	814	803	814	5,295,200	814
2017-12-08	792	803	792	802	5,236,300	802
2017-12-07	799	802	793	798	5,555,600	798
2017-12-06	809	809	792	794	7,491,200	794
2017-12-05	795	810	795	809	6,511,700	809
2017-12-04	800	801	793	794	4,826,600	794
2017-12-01	797	806	790	797	7,951,700	797
2017-11-30	789	802	785	785	9,329,200	785
2017-11-29	789	792	784	787	5,631,500	787
2017-11-28	795	796	787	789	5,460,300	789
2017-11-27	809	811	795	797	4,819,100	797
2017-11-24	800	806	795	806	5,518,900	806
2017-11-22	825	827	808	810	6,812,900	810
2017-11-21	824	825	818	822	4,553,000	822
2017-11-20	815	824	815	820	5,657,900	820
2017-11-17	830	832	816	820	7,181,800	820
2017-11-16	810	819	804	815	7,869,300	815
2017-11-15	835	835	809	817	9,852,800	817
2017-11-13	854	857	845	845	6,318,400	845
2017-11-10	849	854	845	852	6,666,900	852
2017-11-09	872	873	851	860	12,001,400	860
2017-11-08	892	894	863	866	15,072,700	866
2017-11-07	896	915	887	905	10,083,100	905
2017-11-06	908	913	897	898	5,231,600	898
2017-11-02	907	910	902	906	5,036,700	906
2017-11-01	906	918	905	910	5,500,900	910
2017-10-31	903	905	898	901	5,770,600	901
2017-10-30	913	915	904	906	5,993,500	906
2017-10-27	910	917	902	914	5,394,200	914
2017-10-26	910	913	903	906	4,738,900	906
2017-10-25	929	929	910	911	6,548,800	911
2017-10-24	912	928	905	926	7,003,600	926
2017-10-23	915	919	909	915	7,507,100	915
2017-10-20	886	896	885	896	5,096,400	896
2017-10-19	901	903	886	891	6,462,400	891
2017-10-18	908	908	890	898	12,454,700	898
2017-10-17	912	918	909	910	6,223,200	910
2017-10-16	915	916	908	908	4,992,000	908
2017-10-13	911	919	909	915	5,302,700	915
2017-10-12	930	930	904	911	8,715,900	911
2017-10-11	936	936	918	921	7,433,400	921
2017-10-10	925	942	925	936	8,714,900	936
2017-10-06	903	921	903	919	7,734,000	919
2017-10-05	896	904	896	900	4,791,000	900
2017-10-04	902	902	889	892	5,457,000	892
2017-10-03	910	910	896	898	5,472,600	898
2017-10-02	885	907	884	906	6,328,300	906
2017-09-29	891	897	886	890	6,826,600	890
2017-09-28	898	902	893	899	5,588,100	899
2017-09-27	886	892	876	888	8,244,700	888
2017-09-26	900	908	892	893	7,582,800	893
2017-09-25	900	922	899	904	15,795,100	904
2017-09-22	873	885	865	873	5,944,800	873
2017-09-21	864	890	863	878	11,482,100	878
2017-09-20	858	865	853	854	6,175,800	854
2017-09-19	868	871	857	865	10,038,100	865
2017-09-15	815	846	814	846	10,548,400	846
2017-09-14	816	823	812	814	6,141,100	814
2017-09-13	819	823	815	816	4,315,300	816
2017-09-12	814	819	810	813	6,347,100	813
2017-09-11	802	812	800	804	4,772,200	804
2017-09-08	788	800	787	794	4,423,300	794
2017-09-07	787	803	787	794	6,502,500	794
2017-09-06	779	781	774	780	4,338,600	780
2017-09-05	793	796	784	788	4,312,800	788
2017-09-04	796	803	792	793	4,261,100	793
2017-09-01	812	813	794	795	6,547,000	795
2017-08-31	805	817	804	812	6,916,300	812
2017-08-30	796	803	795	798	3,819,900	798
2017-08-29	789	795	787	790	3,423,000	790
2017-08-28	793	798	791	796	3,693,500	796
2017-08-25	786	791	780	790	3,946,300	790
2017-08-24	781	792	780	781	3,973,200	781
2017-08-23	786	789	781	785	4,895,700	785
2017-08-22	775	786	770	781	4,555,600	781
2017-08-21	780	781	773	776	3,103,100	776
2017-08-18	789	790	775	780	9,137,300	780
2017-08-17	796	805	795	804	4,505,800	804
2017-08-16	793	795	789	794	4,855,800	794
2017-08-15	795	801	789	796	7,489,200	796
2017-08-14	776	790	772	783	5,907,200	783
2017-08-10	791	796	783	790	4,541,400	790
2017-08-09	802	803	788	793	7,862,800	793
2017-08-08	807	810	802	805	3,449,100	805
2017-08-07	812	816	800	804	4,995,200	804
2017-08-04	796	807	795	803	4,759,300	803
2017-08-03	801	804	792	794	4,358,300	794
2017-08-02	792	801	789	796	5,058,200	796
2017-08-01	798	801	788	791	6,448,100	791
2017-07-31	807	807	798	798	6,514,700	798
2017-07-28	808	811	802	808	8,310,100	808
2017-07-27	820	825	815	818	8,050,500	818
2017-07-26	839	844	818	819	23,341,800	819
2017-07-25	789	792	777	784	9,673,800	784
2017-07-24	770	782	768	782	8,210,500	782
2017-07-21	765	775	759	775	7,157,300	775
2017-07-20	747	769	746	769	11,227,900	769
2017-07-19	745	748	736	744	7,765,000	744
2017-07-18	747	749	743	748	3,343,200	748
2017-07-14	746	754	745	752	3,943,400	752
2017-07-13	745	750	743	747	5,423,600	747
2017-07-12	738	742	733	741	4,930,900	741
2017-07-11	745	745	735	738	7,130,500	738
2017-07-10	752	754	746	748	3,934,600	748
2017-07-07	738	751	735	746	8,236,700	746
2017-07-06	758	759	744	745	8,281,400	745
2017-07-05	751	764	750	763	13,243,700	763
2017-07-04	741	758	741	747	14,057,200	747
2017-07-03	738	743	733	734	3,995,900	734
2017-06-30	729	743	727	740	8,245,400	740
2017-06-29	743	745	733	735	4,584,200	735
2017-06-28	743	748	731	731	5,857,200	731
2017-06-27	743	755	742	746	8,792,900	746
2017-06-26	735	744	733	736	6,120,500	736
2017-06-23	717	731	717	726	4,854,900	726
2017-06-22	722	723	717	717	4,276,800	717
2017-06-21	734	735	723	724	3,801,700	724
2017-06-20	738	740	735	737	5,312,600	737
2017-06-19	717	728	711	726	4,941,700	726
2017-06-16	719	725	713	715	7,131,000	715
2017-06-15	725	725	713	715	5,482,000	715
2017-06-14	733	733	725	726	4,496,700	726
2017-06-13	733	733	726	727	4,483,700	727
2017-06-12	736	742	733	738	4,511,900	738
2017-06-09	731	739	731	736	5,651,600	736
2017-06-08	742	744	730	731	6,370,300	731
2017-06-07	729	738	723	734	5,717,100	734
2017-06-06	740	746	730	732	7,274,700	732
2017-06-05	745	746	730	739	7,978,800	739
2017-06-02	742	757	742	756	12,405,300	756
2017-06-01	718	740	715	735	9,376,000	735
2017-05-31	717	723	714	718	6,241,600	718
2017-05-30	715	716	707	712	3,630,800	712
2017-05-29	711	725	711	714	5,515,500	714
2017-05-26	717	718	706	706	4,627,800	706
2017-05-25	717	724	712	718	5,044,200	718
2017-05-24	725	726	715	717	4,354,100	717
2017-05-23	725	727	717	717	8,234,100	717
2017-05-22	727	730	718	727	6,288,000	727
2017-05-19	731	734	722	723	7,026,800	723
2017-05-18	721	732	717	720	14,973,000	720
2017-05-17	750	753	741	742	7,617,400	742
2017-05-16	763	772	759	762	7,110,200	762
2017-05-15	747	756	743	753	7,609,100	753
2017-05-12	770	771	756	758	10,250,200	758
2017-05-11	771	781	765	776	21,019,700	776
2017-05-10	737	776	731	773	34,930,100	773
2017-05-09	724	724	706	707	7,539,500	707
2017-05-08	739	739	715	724	14,933,100	724
2017-05-02	711	730	709	725	11,774,800	725
2017-05-01	706	711	706	707	4,482,500	707
2017-04-28	709	715	704	713	6,670,300	713
2017-04-27	713	715	707	709	10,060,100	709
2017-04-26	695	715	695	714	13,991,200	714
2017-04-25	680	687	670	685	7,609,000	685
2017-04-24	680	687	677	685	6,801,600	685
2017-04-21	664	674	661	673	7,552,000	673
2017-04-20	650	664	649	656	7,009,000	656
2017-04-19	634	654	632	652	15,297,600	652
2017-04-18	640	645	631	635	8,050,400	635
2017-04-17	621	638	621	630	10,585,700	630
2017-04-14	630	634	620	626	14,557,400	626
2017-04-13	644	645	634	637	10,742,300	637
2017-04-12	670	670	651	653	12,663,600	653
2017-04-11	675	683	668	680	7,579,900	680
2017-04-10	679	690	678	679	8,956,700	679
2017-04-07	663	675	658	670	13,541,000	670
2017-04-06	666	671	659	666	9,375,700	666
2017-04-05	664	673	663	671	13,379,800	671
2017-04-04	663	664	650	655	10,011,100	655
2017-04-03	667	671	664	666	7,538,900	666
2017-03-31	678	683	669	669	8,147,400	669
2017-03-30	679	682	672	673	5,702,200	673
2017-03-29	680	685	677	683	5,080,700	683
2017-03-28	675	679	673	675	5,244,400	675
2017-03-27	675	675	668	672	7,051,500	672
2017-03-24	675	692	673	681	8,452,500	681
2017-03-23	683	686	674	677	7,318,400	677
2017-03-22	692	696	684	685	7,249,600	685
2017-03-21	700	708	697	703	5,520,900	703
2017-03-17	716	716	706	706	11,147,300	706
2017-03-16	716	728	715	720	16,559,000	720
2017-03-15	717	720	713	719	5,213,800	719
2017-03-14	720	723	715	720	6,224,300	720
2017-03-13	715	724	713	721	6,211,500	721
2017-03-10	727	728	714	720	9,210,500	720
2017-03-09	725	729	718	721	7,849,800	721
2017-03-08	717	723	713	723	9,358,400	723
2017-03-07	714	720	704	715	13,422,300	715
2017-03-06	725	730	710	726	6,988,800	726
2017-03-03	734	734	723	725	7,086,000	725
2017-03-02	739	740	730	732	12,064,600	732
2017-03-01	730	732	722	725	14,948,700	725
2017-02-28	750	754	727	727	22,817,900	727
2017-02-27	719	743	719	738	26,046,900	738
2017-02-24	728	729	713	719	17,142,300	719
2017-02-23	725	740	721	728	30,016,400	728
2017-02-22	697	732	694	720	37,511,000	720
2017-02-21	681	697	680	695	11,295,900	695
2017-02-20	675	683	670	681	9,957,900	681
2017-02-17	681	682	669	673	12,761,900	673
2017-02-16	699	699	685	687	8,203,900	687
2017-02-15	690	697	685	696	8,766,700	696
2017-02-14	699	699	681	681	10,807,100	681
2017-02-13	701	706	686	695	17,918,100	695
2017-02-10	689	699	685	688	13,330,200	688
2017-02-09	665	691	665	684	14,166,500	684
2017-02-08	672	675	664	669	8,166,700	669
2017-02-07	668	675	667	669	7,969,800	669
2017-02-06	682	684	669	677	10,159,500	677
2017-02-03	686	692	677	680	15,697,100	680
2017-02-02	688	700	673	676	35,218,100	676
2017-02-01	650	701	648	689	82,093,100	689
2017-01-31	630	634	612	613	10,132,000	613
2017-01-30	639	640	632	639	5,808,400	639
2017-01-27	635	643	629	641	9,326,500	641
2017-01-26	636	640	627	635	12,577,600	635
2017-01-25	647	650	629	629	15,311,600	629
2017-01-24	641	644	629	631	12,778,500	631
2017-01-23	656	657	648	651	9,385,600	651
2017-01-20	674	680	665	665	11,129,500	665
2017-01-19	661	675	660	665	14,036,700	665
2017-01-18	640	647	635	647	13,147,500	647
2017-01-17	654	667	649	650	11,047,800	650
2017-01-16	669	673	656	657	9,699,500	657
2017-01-13	675	685	672	674	9,224,200	674
2017-01-12	680	683	672	679	14,700,800	679
2017-01-11	686	694	686	688	8,540,000	688
2017-01-10	695	697	683	683	17,802,200	683
2017-01-06	705	710	693	701	21,852,700	701
2017-01-05	700	720	698	720	31,068,100	720
2017-01-04	680	697	677	695	21,761,500	695

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