1. HOME >
  2. 株価時系列 >
  3. 7211 >
  4. 2020年

7211 三菱自動車(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3021521821121712,952,800217
2020-12-2921021520921416,493,700214
2020-12-2821021120520610,608,800206
2020-12-252102122092115,802,000211
2020-12-2421021420820811,833,700208
2020-12-2321521620520614,704,300206
2020-12-2221322021121312,581,000213
2020-12-2121922321421613,074,800216
2020-12-1821021920921815,095,500218
2020-12-1722522820921030,817,800210
2020-12-1621022620922342,007,300223
2020-12-1520020919820819,262,700208
2020-12-1419520119420112,578,800201
2020-12-1119819819219412,710,000194
2020-12-1019419919419811,908,800198
2020-12-0918919518919511,898,500195
2020-12-0819119218818912,821,300189
2020-12-0719619819119111,297,100191
2020-12-041951961931958,813,300195
2020-12-0319419619219413,869,800194
2020-12-0219419619119310,212,300193
2020-12-0118819318719314,177,000193
2020-11-3019619618818860,288,700188
2020-11-271981981951969,767,000196
2020-11-2620020319719711,497,700197
2020-11-2519920519920325,770,800203
2020-11-2419619819319616,209,800196
2020-11-201891931881938,962,400193
2020-11-1919419718819116,172,200191
2020-11-1819819919219527,440,100195
2020-11-1720620819920520,373,400205
2020-11-1620020619020233,786,700202
2020-11-131962001951979,025,000197
2020-11-1219920719520013,422,600200
2020-11-1120721019820014,859,100200
2020-11-1019620419520328,300,600203
2020-11-0919519618818812,596,600188
2020-11-0619419819219518,288,400195
2020-11-0519819819219521,302,200195
2020-11-0420920920020616,223,000206
2020-11-0219520219420112,550,300201
2020-10-3019819919019013,686,100190
2020-10-291932041922028,692,600202
2020-10-2820620619719812,659,500198
2020-10-272122122072088,890,500208
2020-10-262152162132135,279,000213
2020-10-232142162122157,749,000215
2020-10-222142152112116,405,100211
2020-10-212122172122168,374,000216
2020-10-202142152102125,027,700212
2020-10-192142162122148,413,100214
2020-10-162152152102116,375,900211
2020-10-152112152102137,084,000213
2020-10-1421521620921010,307,600210
2020-10-132252252162189,957,300218
2020-10-122262262212235,682,400223
2020-10-0923323522622610,973,800226
2020-10-082452452362366,745,100236
2020-10-072402432372433,893,800243
2020-10-062392472392456,556,100245
2020-10-0523424123424010,023,100240
2020-10-0223423622422612,016,500226
2020-09-3023324122923110,847,900231
2020-09-292392432362418,713,500241
2020-09-282272362222366,764,200236
2020-09-2523023222122511,234,000225
2020-09-242312332262287,477,200228
2020-09-232412412322338,333,500233
2020-09-182502512452466,373,200246
2020-09-172512542452466,258,500246
2020-09-162612612532537,225,900253
2020-09-152642652592625,588,600262
2020-09-142622672602664,688,500266
2020-09-112602622582615,069,000261
2020-09-102602632562625,332,400262
2020-09-092552592542586,948,700258
2020-09-082602622582604,026,800260
2020-09-072572622552585,769,300258
2020-09-042532562522545,654,700254
2020-09-032562582522585,320,100258
2020-09-022572592502517,691,700251
2020-09-012582612542568,851,900256
2020-08-312542622532559,770,600255
2020-08-2825025724724912,608,900249
2020-08-272502502462475,601,800247
2020-08-262492532472534,293,300253
2020-08-252512562502537,410,100253
2020-08-242522522452464,624,300246
2020-08-212522562492528,669,600252
2020-08-202462532452468,743,200246
2020-08-192402492382465,109,200246
2020-08-182472472402437,399,900243
2020-08-172482522462483,799,200248
2020-08-142472502452484,467,200248
2020-08-1325625724824910,720,100249
2020-08-1224525324524913,980,100249
2020-08-1123724723724614,204,600246
2020-08-072262302242279,495,500227
2020-08-062252292232257,085,000225
2020-08-0521722621422410,877,100224
2020-08-0421322621222411,424,000224
2020-08-0320621420620910,752,000209
2020-07-3121421420520614,512,700206
2020-07-3022322521321713,790,200217
2020-07-2923423421822220,867,200222
2020-07-2824724723423526,931,900235
2020-07-272722732682698,036,500269
2020-07-222822852782785,485,800278
2020-07-212772782722755,829,500275
2020-07-202792832752785,717,400278
2020-07-172892902822836,743,500283
2020-07-1628729728529012,515,900290
2020-07-1527628627628310,150,500283
2020-07-142702742662726,175,300272
2020-07-132652752642749,039,900274
2020-07-102662672582589,895,000258
2020-07-092732732672706,505,300270
2020-07-082672742642719,627,300271
2020-07-072742752662667,502,000266
2020-07-062642742632747,299,800274
2020-07-032662682602625,926,200262
2020-07-0226226926126313,261,500263
2020-07-012712722612629,344,500262
2020-06-302672742652669,159,100266
2020-06-2927227326326315,743,800263
2020-06-262832842752777,689,100277
2020-06-2528528527627714,793,400277
2020-06-243003012922929,670,600292
2020-06-233023082983029,127,200302
2020-06-223023053003005,050,400300
2020-06-1930931030230211,977,100302
2020-06-183103133063097,488,700309
2020-06-173193223133168,876,700316
2020-06-1630932730832611,864,600326
2020-06-153063132962968,193,600296
2020-06-1229731529531114,944,800311
2020-06-1132733031331310,095,100313
2020-06-103333413303378,424,400337
2020-06-093463503363418,868,400341
2020-06-0834835234234810,566,700348
2020-06-053233363223369,131,600336
2020-06-0433934131732011,205,600320
2020-06-0332032531632510,921,600325
2020-06-023083113053078,345,300307
2020-06-013033113013036,235,300303
2020-05-2932232230430412,294,100304
2020-05-2832233932133417,208,400334
2020-05-2729831529631411,444,900314
2020-05-2628929828629810,309,900298
2020-05-252912922852886,530,600288
2020-05-222982992872888,338,800288
2020-05-213013022942976,066,500297
2020-05-202842962842948,274,900294
2020-05-193003022962976,726,700297
2020-05-182952952872884,367,600288
2020-05-152892952892936,737,000293
2020-05-142892922852856,244,600285
2020-05-132902972872915,851,400291
2020-05-123033032992995,169,600299
2020-05-112933092913097,350,400309
2020-05-082802892772897,795,800289
2020-05-072842852752767,401,400276
2020-05-012962992872885,883,200288
2020-04-302993102983058,981,900305
2020-04-282942962882915,404,300291
2020-04-272892942852947,864,100294
2020-04-242852902822904,111,100290
2020-04-232802902782895,504,300289
2020-04-222832832762776,166,100277
2020-04-212942952872877,799,200287
2020-04-202973012972983,567,400298
2020-04-172943032943006,256,500300
2020-04-162912952882926,524,800292
2020-04-153013042922969,862,400296
2020-04-142983122973097,736,500309
2020-04-133153163053056,553,900305
2020-04-103143263113227,948,400322
2020-04-0931031630731410,448,100314
2020-04-083083133003087,242,800308
2020-04-0731031329630810,828,900308
2020-04-0628130127629711,092,100297
2020-04-0328429328028310,457,600283
2020-04-0229429528528614,211,900286
2020-04-013033162952989,172,700298
2020-03-313213293053069,960,500306
2020-03-3032533131932813,600,000328
2020-03-2733134532934512,949,800345
2020-03-2632933232132210,476,800322
2020-03-2532433331833311,549,400333
2020-03-2429631029131011,517,000310
2020-03-2330230828328815,660,000288
2020-03-1930030529330315,934,300303
2020-03-1829031028729314,807,400293
2020-03-1727429226828916,609,200289
2020-03-1629629628028113,326,100281
2020-03-1328730328029016,387,000290
2020-03-1231031630330914,771,600309
2020-03-1132333531831811,319,000318
2020-03-1031232230231814,087,300318
2020-03-0932933231932011,069,600320
2020-03-063553573443457,479,600345
2020-03-053613663583655,160,900365
2020-03-043533653503628,072,600362
2020-03-033673713583587,785,000358
2020-03-023503653473628,380,600362
2020-02-2836436835535910,140,400359
2020-02-273773803753765,903,900376
2020-02-263823873793845,876,700384
2020-02-253883943853868,665,000386
2020-02-214064144044045,698,500404
2020-02-204114164024055,614,800405
2020-02-194094104064062,787,000406
2020-02-184074134064093,064,900409
2020-02-174094104034082,967,300408
2020-02-144154164114135,190,500413
2020-02-134254274214214,095,000421
2020-02-124264274214243,582,100424
2020-02-104204254184213,740,900421
2020-02-074234274194255,314,700425
2020-02-064154254134217,245,900421
2020-02-054084104054084,505,000408
2020-02-044004053994035,308,000403
2020-02-033994073964028,283,400402
2020-01-314114184094136,273,500413
2020-01-304154164064075,391,700407
2020-01-294154184134144,856,500414
2020-01-284194194134175,381,700417
2020-01-274204294194195,275,300419
2020-01-244244324224244,764,400424
2020-01-234274304244256,768,000425
2020-01-2242244042243513,942,100435
2020-01-214554604534542,820,700454
2020-01-204574604524542,848,600454
2020-01-174484574464573,956,900457
2020-01-164504534454462,642,300446
2020-01-154484544474482,628,800448
2020-01-144504524434523,785,500452
2020-01-104544584514512,009,800451
2020-01-094544564514552,828,500455
2020-01-084484534424475,098,100447
2020-01-074544584494563,965,300456
2020-01-064524594444465,528,300446

分割・併合履歴 ： [2013-07-29]1株→0.1株