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
2017-12-298108188108143,239,100814
2017-12-288128158058062,639,300806
2017-12-278058168058122,505,000812
2017-12-268118148028054,197,300805
2017-12-258188218108112,682,800811
2017-12-228238258168183,503,500818
2017-12-218108228108215,285,900821
2017-12-208118128008065,185,200806
2017-12-198048278038159,871,800815
2017-12-187988027907985,028,300798
2017-12-158008027927944,918,900794
2017-12-148028037988013,786,800801
2017-12-138108108038044,542,800804
2017-12-128158178098124,432,800812
2017-12-118048148038145,295,200814
2017-12-087928037928025,236,300802
2017-12-077998027937985,555,600798
2017-12-068098097927947,491,200794
2017-12-057958107958096,511,700809
2017-12-048008017937944,826,600794
2017-12-017978067907977,951,700797
2017-11-307898027857859,329,200785
2017-11-297897927847875,631,500787
2017-11-287957967877895,460,300789
2017-11-278098117957974,819,100797
2017-11-248008067958065,518,900806
2017-11-228258278088106,812,900810
2017-11-218248258188224,553,000822
2017-11-208158248158205,657,900820
2017-11-178308328168207,181,800820
2017-11-168108198048157,869,300815
2017-11-158358358098179,852,800817
2017-11-138548578458456,318,400845
2017-11-108498548458526,666,900852
2017-11-0987287385186012,001,400860
2017-11-0889289486386615,072,700866
2017-11-0789691588790510,083,100905
2017-11-069089138978985,231,600898
2017-11-029079109029065,036,700906
2017-11-019069189059105,500,900910
2017-10-319039058989015,770,600901
2017-10-309139159049065,993,500906
2017-10-279109179029145,394,200914
2017-10-269109139039064,738,900906
2017-10-259299299109116,548,800911
2017-10-249129289059267,003,600926
2017-10-239159199099157,507,100915
2017-10-208868968858965,096,400896
2017-10-199019038868916,462,400891
2017-10-1890890889089812,454,700898
2017-10-179129189099106,223,200910
2017-10-169159169089084,992,000908
2017-10-139119199099155,302,700915
2017-10-129309309049118,715,900911
2017-10-119369369189217,433,400921
2017-10-109259429259368,714,900936
2017-10-069039219039197,734,000919
2017-10-058969048969004,791,000900
2017-10-049029028898925,457,000892
2017-10-039109108968985,472,600898
2017-10-028859078849066,328,300906
2017-09-298918978868906,826,600890
2017-09-288989028938995,588,100899
2017-09-278868928768888,244,700888
2017-09-269009088928937,582,800893
2017-09-2590092289990415,795,100904
2017-09-228738858658735,944,800873
2017-09-2186489086387811,482,100878
2017-09-208588658538546,175,800854
2017-09-1986887185786510,038,100865
2017-09-1581584681484610,548,400846
2017-09-148168238128146,141,100814
2017-09-138198238158164,315,300816
2017-09-128148198108136,347,100813
2017-09-118028128008044,772,200804
2017-09-087888007877944,423,300794
2017-09-077878037877946,502,500794
2017-09-067797817747804,338,600780
2017-09-057937967847884,312,800788
2017-09-047968037927934,261,100793
2017-09-018128137947956,547,000795
2017-08-318058178048126,916,300812
2017-08-307968037957983,819,900798
2017-08-297897957877903,423,000790
2017-08-287937987917963,693,500796
2017-08-257867917807903,946,300790
2017-08-247817927807813,973,200781
2017-08-237867897817854,895,700785
2017-08-227757867707814,555,600781
2017-08-217807817737763,103,100776
2017-08-187897907757809,137,300780
2017-08-177968057958044,505,800804
2017-08-167937957897944,855,800794
2017-08-157958017897967,489,200796
2017-08-147767907727835,907,200783
2017-08-107917967837904,541,400790
2017-08-098028037887937,862,800793
2017-08-088078108028053,449,100805
2017-08-078128168008044,995,200804
2017-08-047968077958034,759,300803
2017-08-038018047927944,358,300794
2017-08-027928017897965,058,200796
2017-08-017988017887916,448,100791
2017-07-318078077987986,514,700798
2017-07-288088118028088,310,100808
2017-07-278208258158188,050,500818
2017-07-2683984481881923,341,800819
2017-07-257897927777849,673,800784
2017-07-247707827687828,210,500782
2017-07-217657757597757,157,300775
2017-07-2074776974676911,227,900769
2017-07-197457487367447,765,000744
2017-07-187477497437483,343,200748
2017-07-147467547457523,943,400752
2017-07-137457507437475,423,600747
2017-07-127387427337414,930,900741
2017-07-117457457357387,130,500738
2017-07-107527547467483,934,600748
2017-07-077387517357468,236,700746
2017-07-067587597447458,281,400745
2017-07-0575176475076313,243,700763
2017-07-0474175874174714,057,200747
2017-07-037387437337343,995,900734
2017-06-307297437277408,245,400740
2017-06-297437457337354,584,200735
2017-06-287437487317315,857,200731
2017-06-277437557427468,792,900746
2017-06-267357447337366,120,500736
2017-06-237177317177264,854,900726
2017-06-227227237177174,276,800717
2017-06-217347357237243,801,700724
2017-06-207387407357375,312,600737
2017-06-197177287117264,941,700726
2017-06-167197257137157,131,000715
2017-06-157257257137155,482,000715
2017-06-147337337257264,496,700726
2017-06-137337337267274,483,700727
2017-06-127367427337384,511,900738
2017-06-097317397317365,651,600736
2017-06-087427447307316,370,300731
2017-06-077297387237345,717,100734
2017-06-067407467307327,274,700732
2017-06-057457467307397,978,800739
2017-06-0274275774275612,405,300756
2017-06-017187407157359,376,000735
2017-05-317177237147186,241,600718
2017-05-307157167077123,630,800712
2017-05-297117257117145,515,500714
2017-05-267177187067064,627,800706
2017-05-257177247127185,044,200718
2017-05-247257267157174,354,100717
2017-05-237257277177178,234,100717
2017-05-227277307187276,288,000727
2017-05-197317347227237,026,800723
2017-05-1872173271772014,973,000720
2017-05-177507537417427,617,400742
2017-05-167637727597627,110,200762
2017-05-157477567437537,609,100753
2017-05-1277077175675810,250,200758
2017-05-1177178176577621,019,700776
2017-05-1073777673177334,930,100773
2017-05-097247247067077,539,500707
2017-05-0873973971572414,933,100724
2017-05-0271173070972511,774,800725
2017-05-017067117067074,482,500707
2017-04-287097157047136,670,300713
2017-04-2771371570770910,060,100709
2017-04-2669571569571413,991,200714
2017-04-256806876706857,609,000685
2017-04-246806876776856,801,600685
2017-04-216646746616737,552,000673
2017-04-206506646496567,009,000656
2017-04-1963465463265215,297,600652
2017-04-186406456316358,050,400635
2017-04-1762163862163010,585,700630
2017-04-1463063462062614,557,400626
2017-04-1364464563463710,742,300637
2017-04-1267067065165312,663,600653
2017-04-116756836686807,579,900680
2017-04-106796906786798,956,700679
2017-04-0766367565867013,541,000670
2017-04-066666716596669,375,700666
2017-04-0566467366367113,379,800671
2017-04-0466366465065510,011,100655
2017-04-036676716646667,538,900666
2017-03-316786836696698,147,400669
2017-03-306796826726735,702,200673
2017-03-296806856776835,080,700683
2017-03-286756796736755,244,400675
2017-03-276756756686727,051,500672
2017-03-246756926736818,452,500681
2017-03-236836866746777,318,400677
2017-03-226926966846857,249,600685
2017-03-217007086977035,520,900703
2017-03-1771671670670611,147,300706
2017-03-1671672871572016,559,000720
2017-03-157177207137195,213,800719
2017-03-147207237157206,224,300720
2017-03-137157247137216,211,500721
2017-03-107277287147209,210,500720
2017-03-097257297187217,849,800721
2017-03-087177237137239,358,400723
2017-03-0771472070471513,422,300715
2017-03-067257307107266,988,800726
2017-03-037347347237257,086,000725
2017-03-0273974073073212,064,600732
2017-03-0173073272272514,948,700725
2017-02-2875075472772722,817,900727
2017-02-2771974371973826,046,900738
2017-02-2472872971371917,142,300719
2017-02-2372574072172830,016,400728
2017-02-2269773269472037,511,000720
2017-02-2168169768069511,295,900695
2017-02-206756836706819,957,900681
2017-02-1768168266967312,761,900673
2017-02-166996996856878,203,900687
2017-02-156906976856968,766,700696
2017-02-1469969968168110,807,100681
2017-02-1370170668669517,918,100695
2017-02-1068969968568813,330,200688
2017-02-0966569166568414,166,500684
2017-02-086726756646698,166,700669
2017-02-076686756676697,969,800669
2017-02-0668268466967710,159,500677
2017-02-0368669267768015,697,100680
2017-02-0268870067367635,218,100676
2017-02-0165070164868982,093,100689
2017-01-3163063461261310,132,000613
2017-01-306396406326395,808,400639
2017-01-276356436296419,326,500641
2017-01-2663664062763512,577,600635
2017-01-2564765062962915,311,600629
2017-01-2464164462963112,778,500631
2017-01-236566576486519,385,600651
2017-01-2067468066566511,129,500665
2017-01-1966167566066514,036,700665
2017-01-1864064763564713,147,500647
2017-01-1765466764965011,047,800650
2017-01-166696736566579,699,500657
2017-01-136756856726749,224,200674
2017-01-1268068367267914,700,800679
2017-01-116866946866888,540,000688
2017-01-1069569768368317,802,200683
2017-01-0670571069370121,852,700701
2017-01-0570072069872031,068,100720
2017-01-0468069767769521,761,500695

分割・併合履歴 : [2013-07-29]1株→0.1株