7211 三菱自動車(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	320	322	314	321	7,663,300	321
2021-12-29	326	329	320	322	8,389,500	322
2021-12-28	326	328	322	325	7,276,900	325
2021-12-27	322	324	319	322	6,281,500	322
2021-12-24	328	332	320	321	11,208,200	321
2021-12-23	320	325	320	325	5,634,600	325
2021-12-22	320	323	317	320	8,913,300	320
2021-12-21	318	320	314	317	8,813,800	317
2021-12-20	317	322	313	315	13,160,000	315
2021-12-17	323	331	322	326	15,516,200	326
2021-12-16	326	331	324	326	11,218,500	326
2021-12-15	320	328	319	322	12,102,600	322
2021-12-14	325	328	322	323	14,490,300	323
2021-12-13	334	337	328	331	17,506,100	331
2021-12-10	341	343	330	330	18,066,600	330
2021-12-09	352	353	343	346	13,303,000	346
2021-12-08	354	360	347	356	16,917,600	356
2021-12-07	349	352	344	352	12,734,500	352
2021-12-06	346	353	338	341	17,337,100	341
2021-12-03	350	352	340	351	18,041,300	351
2021-12-02	348	348	333	343	21,747,600	343
2021-12-01	358	368	352	354	25,894,200	354
2021-11-30	393	396	366	366	23,751,800	366
2021-11-29	396	397	382	383	20,836,700	383
2021-11-26	417	419	403	408	15,159,000	408
2021-11-25	420	426	410	422	16,523,000	422
2021-11-24	403	420	402	415	26,730,300	415
2021-11-22	389	395	378	395	12,986,100	395
2021-11-19	385	391	383	388	8,726,500	388
2021-11-18	388	393	384	392	12,737,600	392
2021-11-17	406	406	391	393	18,937,900	393
2021-11-16	404	410	396	400	22,719,500	400
2021-11-15	385	403	379	402	26,036,800	402
2021-11-12	385	392	381	384	15,795,300	384
2021-11-11	378	386	376	381	15,767,300	381
2021-11-10	375	385	373	377	16,646,600	377
2021-11-09	375	377	370	372	9,167,800	372
2021-11-08	369	385	369	370	19,487,200	370
2021-11-05	386	387	360	368	28,097,000	368
2021-11-04	373	381	367	379	21,612,500	379
2021-11-02	373	376	360	367	14,760,000	367
2021-11-01	369	373	362	372	11,736,400	372
2021-10-29	370	372	361	363	11,100,400	363
2021-10-28	365	370	361	365	13,850,300	365
2021-10-27	362	364	354	364	12,592,500	364
2021-10-26	369	372	363	363	10,287,800	363
2021-10-25	365	368	360	365	18,176,900	365
2021-10-22	366	374	364	369	14,129,900	369
2021-10-21	386	389	370	370	24,819,500	370
2021-10-20	371	388	368	380	26,715,000	380
2021-10-19	374	377	365	373	23,922,100	373
2021-10-18	365	383	365	375	35,221,400	375
2021-10-15	357	371	355	368	35,400,300	368
2021-10-14	346	353	332	352	31,240,300	352
2021-10-13	330	350	329	350	38,332,600	350
2021-10-12	323	334	322	332	27,775,100	332
2021-10-11	305	323	304	322	24,924,000	322
2021-10-08	295	308	295	304	24,714,500	304
2021-10-07	294	295	289	290	17,226,000	290
2021-10-06	318	318	291	293	41,244,100	293
2021-10-05	325	328	313	318	26,744,100	318
2021-10-04	311	326	311	324	38,429,300	324
2021-10-01	303	309	300	308	13,177,000	308
2021-09-30	302	310	300	307	21,682,500	307
2021-09-29	293	302	293	301	21,991,000	301
2021-09-28	292	297	291	296	17,180,900	296
2021-09-27	286	292	286	291	14,603,900	291
2021-09-24	282	284	278	283	14,061,600	283
2021-09-22	278	278	273	275	11,726,300	275
2021-09-21	278	282	277	279	11,804,400	279
2021-09-17	282	287	282	287	9,612,900	287
2021-09-16	289	291	283	285	13,006,200	285
2021-09-15	285	288	284	285	8,927,200	285
2021-09-14	288	293	287	290	16,177,000	290
2021-09-13	283	285	280	284	13,004,600	284
2021-09-10	285	289	285	287	10,582,900	287
2021-09-09	294	294	285	286	14,480,200	286
2021-09-08	283	295	282	295	17,062,400	295
2021-09-07	287	290	285	287	11,466,900	287
2021-09-06	287	288	284	285	11,360,500	285
2021-09-03	281	285	281	284	12,050,200	284
2021-09-02	281	282	278	280	7,820,600	280
2021-09-01	282	285	281	283	9,779,300	283
2021-08-31	277	282	275	281	11,020,400	281
2021-08-30	280	283	278	281	11,057,700	281
2021-08-27	269	275	267	273	10,794,100	273
2021-08-26	271	272	268	271	11,869,200	271
2021-08-25	270	282	269	275	21,346,800	275
2021-08-24	270	273	267	268	13,413,500	268
2021-08-23	273	276	269	269	14,913,100	269
2021-08-20	282	284	268	268	23,769,100	268
2021-08-19	290	292	286	287	10,459,900	287
2021-08-18	290	296	290	294	4,913,000	294
2021-08-17	300	301	291	291	13,680,900	291
2021-08-16	300	302	298	299	8,660,000	299
2021-08-13	302	305	301	305	8,375,100	305
2021-08-12	307	309	303	306	11,099,400	306
2021-08-11	300	307	298	304	13,888,000	304
2021-08-10	300	303	295	297	13,926,000	297
2021-08-06	299	304	298	304	7,379,800	304
2021-08-05	300	302	298	301	9,958,300	301
2021-08-04	307	309	302	303	9,284,200	303
2021-08-03	301	310	300	310	11,286,600	310
2021-08-02	303	308	299	303	12,013,500	303
2021-07-30	307	310	303	306	15,723,200	306
2021-07-29	308	315	302	305	26,219,400	305
2021-07-28	304	310	299	309	60,203,600	309
2021-07-27	281	287	279	285	14,245,900	285
2021-07-26	283	285	276	278	13,433,400	278
2021-07-21	284	288	279	279	11,331,100	279
2021-07-20	280	282	276	276	15,284,700	276
2021-07-19	293	293	286	286	17,327,200	286
2021-07-16	294	300	293	297	9,184,100	297
2021-07-15	299	300	295	295	17,597,100	295
2021-07-14	306	308	301	301	10,162,200	301
2021-07-13	308	311	308	309	6,419,300	309
2021-07-12	312	313	307	309	8,036,500	309
2021-07-09	302	307	298	306	17,384,900	306
2021-07-08	304	306	302	303	6,910,900	303
2021-07-07	301	307	300	302	12,548,000	302
2021-07-06	314	316	306	308	17,187,800	308
2021-07-05	323	326	317	318	11,643,300	318
2021-07-02	317	325	317	325	17,795,800	325
2021-07-01	312	316	312	315	8,474,600	315
2021-06-30	313	315	309	312	6,261,000	312
2021-06-29	312	317	308	311	11,494,800	311
2021-06-28	308	316	307	316	10,174,400	316
2021-06-25	303	310	303	309	10,262,600	309
2021-06-24	299	302	297	299	6,081,900	299
2021-06-23	300	302	295	297	7,420,600	297
2021-06-22	301	302	298	300	9,256,100	300
2021-06-21	295	297	292	293	13,051,900	293
2021-06-18	306	306	299	300	12,351,100	300
2021-06-17	311	312	307	308	9,365,400	308
2021-06-16	312	316	308	309	8,255,000	309
2021-06-15	311	314	308	311	8,026,400	311
2021-06-14	311	316	309	309	7,414,400	309
2021-06-11	314	314	307	307	13,188,700	307
2021-06-10	319	320	314	317	7,670,900	317
2021-06-09	320	324	319	319	6,158,900	319
2021-06-08	319	323	316	319	8,638,800	319
2021-06-07	325	328	315	319	14,015,600	319
2021-06-04	325	330	320	329	15,127,300	329
2021-06-03	319	327	318	321	15,056,900	321
2021-06-02	309	320	308	320	18,714,800	320
2021-06-01	307	311	305	310	8,613,000	310
2021-05-31	304	307	302	304	8,032,500	304
2021-05-28	297	309	296	309	21,759,300	309
2021-05-27	295	299	294	294	8,712,300	294
2021-05-26	292	295	290	295	7,658,100	295
2021-05-25	296	297	291	292	10,654,300	292
2021-05-24	297	300	294	294	8,929,100	294
2021-05-21	298	300	293	293	12,526,100	293
2021-05-20	295	302	293	300	13,537,200	300
2021-05-19	305	308	299	299	15,765,200	299
2021-05-18	304	315	304	309	13,858,600	309
2021-05-17	307	309	303	308	14,618,000	308
2021-05-14	300	306	296	303	13,281,200	303
2021-05-13	293	309	292	300	18,278,300	300
2021-05-12	300	301	286	300	25,617,700	300
2021-05-11	307	310	302	303	11,400,000	303
2021-05-10	307	312	306	311	9,052,000	311
2021-05-07	304	306	298	305	15,413,000	305
2021-05-06	300	306	299	305	14,603,700	305
2021-04-30	298	300	294	296	9,830,000	296
2021-04-28	301	301	297	299	8,381,900	299
2021-04-27	294	306	293	301	13,215,500	301
2021-04-26	291	297	288	295	9,059,100	295
2021-04-23	286	291	283	289	8,194,800	289
2021-04-22	284	289	282	287	15,578,000	287
2021-04-21	289	289	278	281	25,151,500	281
2021-04-20	307	307	296	297	21,768,200	297
2021-04-19	311	311	307	310	10,092,500	310
2021-04-16	314	315	308	313	11,012,600	313
2021-04-15	316	323	313	315	14,425,300	315
2021-04-14	309	316	306	316	13,244,400	316
2021-04-13	309	314	307	313	14,414,400	313
2021-04-12	310	314	308	310	14,336,500	310
2021-04-09	306	310	304	306	10,215,900	306
2021-04-08	306	307	301	304	8,664,200	304
2021-04-07	305	310	304	308	12,602,600	308
2021-04-06	309	309	299	303	18,091,700	303
2021-04-05	306	313	306	312	8,957,900	312
2021-04-02	304	309	301	309	14,897,300	309
2021-04-01	317	317	303	304	22,801,400	304
2021-03-31	314	320	311	315	17,972,500	315
2021-03-30	311	316	310	315	19,281,100	315
2021-03-29	311	313	304	308	17,490,800	308
2021-03-26	309	316	305	306	15,936,700	306
2021-03-25	299	308	298	302	15,873,300	302
2021-03-24	302	305	292	294	23,525,300	294
2021-03-23	308	313	306	307	15,220,200	307
2021-03-22	312	314	306	306	20,792,300	306
2021-03-19	314	320	310	317	24,476,800	317
2021-03-18	321	321	311	315	23,594,300	315
2021-03-17	325	326	316	320	22,807,700	320
2021-03-16	332	333	326	327	18,351,900	327
2021-03-15	332	338	330	332	19,668,300	332
2021-03-12	333	334	322	329	21,561,200	329
2021-03-11	339	348	330	333	30,201,800	333
2021-03-10	335	344	325	339	36,324,500	339
2021-03-09	322	337	318	335	44,057,800	335
2021-03-08	326	332	312	315	30,891,900	315
2021-03-05	315	320	310	320	23,127,400	320
2021-03-04	315	317	306	311	17,244,500	311
2021-03-03	308	321	307	314	26,334,700	314
2021-03-02	313	318	303	307	21,685,500	307
2021-03-01	304	313	299	313	21,304,600	313
2021-02-26	300	307	298	302	22,102,700	302
2021-02-25	306	307	299	305	20,073,500	305
2021-02-24	297	305	292	298	22,576,200	298
2021-02-22	301	301	290	293	20,054,800	293
2021-02-19	301	304	287	293	24,399,900	293
2021-02-18	318	318	300	301	29,000,300	301
2021-02-17	304	319	304	315	22,189,200	315
2021-02-16	310	310	298	306	29,416,100	306
2021-02-15	321	322	307	309	28,786,400	309
2021-02-12	317	318	302	317	27,802,300	317
2021-02-10	303	323	302	316	40,736,000	316
2021-02-09	320	324	295	303	34,494,800	303
2021-02-08	308	318	305	311	35,410,200	311
2021-02-05	296	324	294	306	79,938,800	306
2021-02-04	276	289	276	283	30,555,200	283
2021-02-03	255	283	255	275	48,265,400	275
2021-02-02	242	252	240	247	18,018,500	247
2021-02-01	237	246	236	242	12,050,500	242
2021-01-29	250	252	237	237	29,283,400	237
2021-01-28	231	256	231	253	32,840,100	253
2021-01-27	232	237	232	237	10,205,300	237
2021-01-26	237	237	231	235	9,805,500	235
2021-01-25	240	240	234	235	10,284,800	235
2021-01-22	240	242	236	237	13,002,800	237
2021-01-21	236	244	235	241	23,660,200	241
2021-01-20	231	235	227	234	13,665,000	234
2021-01-19	224	231	222	231	14,112,600	231
2021-01-18	226	229	221	222	12,630,700	222
2021-01-15	231	232	226	228	10,958,600	228
2021-01-14	226	231	224	230	17,980,600	230
2021-01-13	232	234	228	229	12,223,800	229
2021-01-12	231	236	230	232	13,853,900	232
2021-01-08	232	233	225	230	15,338,300	230
2021-01-07	227	238	225	232	30,945,700	232
2021-01-06	214	224	213	223	18,014,300	223
2021-01-05	209	214	207	214	11,545,500	214
2021-01-04	220	221	208	211	20,587,900	211

分割・併合履歴： [2013-07-29]1株→0.1株