7211 三菱自動車(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	504	518	503	510	13,774,000	510
2022-12-29	501	510	497	504	12,768,500	504
2022-12-28	505	510	502	507	9,929,300	507
2022-12-27	510	513	501	506	11,137,300	506
2022-12-26	511	516	506	506	9,426,500	506
2022-12-23	514	514	504	506	13,188,000	506
2022-12-22	526	539	517	520	22,978,000	520
2022-12-21	524	525	507	516	25,049,500	516
2022-12-20	591	592	529	530	32,918,000	530
2022-12-19	584	587	578	582	9,985,600	582
2022-12-16	596	605	590	594	11,626,100	594
2022-12-15	575	598	573	598	16,798,600	598
2022-12-14	588	592	576	581	25,524,100	581
2022-12-13	598	608	598	604	13,731,200	604
2022-12-12	592	592	587	591	8,052,000	591
2022-12-09	588	600	586	586	11,441,800	586
2022-12-08	579	594	573	591	12,021,100	591
2022-12-07	587	595	585	589	8,661,100	589
2022-12-06	591	593	581	593	14,892,300	593
2022-12-05	585	585	571	574	14,433,000	574
2022-12-02	610	611	588	589	22,937,600	589
2022-12-01	630	634	619	626	19,392,300	626
2022-11-30	626	636	618	636	20,364,700	636
2022-11-29	623	627	608	627	15,000,300	627
2022-11-28	611	621	611	615	13,212,000	615
2022-11-25	605	609	600	608	9,123,100	608
2022-11-24	595	608	592	603	16,733,400	603
2022-11-22	605	619	605	614	18,345,700	614
2022-11-21	593	600	591	591	12,678,300	591
2022-11-18	590	603	589	593	17,676,700	593
2022-11-17	575	588	571	577	14,672,000	577
2022-11-16	577	581	564	577	21,863,400	577
2022-11-15	588	602	582	597	18,152,200	597
2022-11-14	595	595	579	579	27,607,400	579
2022-11-11	631	633	603	612	32,738,700	612
2022-11-10	616	635	615	630	26,078,100	630
2022-11-09	647	648	616	620	33,599,600	620
2022-11-08	637	665	633	653	42,507,700	653
2022-11-07	616	643	611	640	47,417,800	640
2022-11-04	568	619	567	616	93,076,200	616
2022-11-02	504	522	503	522	24,366,600	522
2022-11-01	503	512	500	504	17,116,200	504
2022-10-31	493	501	489	500	13,811,900	500
2022-10-28	482	491	481	482	15,977,500	482
2022-10-27	495	495	479	485	17,223,500	485
2022-10-26	502	509	497	497	11,901,200	497
2022-10-25	501	505	495	502	9,727,300	502
2022-10-24	499	501	494	496	10,694,500	496
2022-10-21	501	505	494	495	11,454,200	495
2022-10-20	503	510	502	504	11,891,900	504
2022-10-19	505	512	501	506	13,122,000	506
2022-10-18	519	521	501	509	21,116,300	509
2022-10-17	490	511	490	509	24,287,200	509
2022-10-14	493	504	488	500	28,123,500	500
2022-10-13	475	481	471	477	19,376,500	477
2022-10-12	483	486	467	467	26,182,700	467
2022-10-11	499	505	484	486	26,220,600	486
2022-10-07	512	522	505	512	19,036,600	512
2022-10-06	535	546	518	522	20,425,100	522
2022-10-05	559	560	530	531	21,039,000	531
2022-10-04	550	556	544	548	18,817,200	548
2022-10-03	511	536	511	534	24,576,300	534
2022-09-30	555	556	517	518	33,294,300	518
2022-09-29	580	583	560	563	20,307,000	563
2022-09-28	591	593	553	569	29,772,600	569
2022-09-27	588	599	582	598	17,845,700	598
2022-09-26	593	594	575	583	28,240,600	583
2022-09-22	583	610	581	610	23,053,600	610
2022-09-21	613	613	592	592	18,040,100	592
2022-09-20	605	617	601	612	14,343,300	612
2022-09-16	611	614	602	608	18,599,600	608
2022-09-15	606	618	603	615	15,041,400	615
2022-09-14	605	624	604	611	25,049,900	611
2022-09-13	623	624	593	615	35,661,800	615
2022-09-12	621	638	618	627	28,480,200	627
2022-09-09	612	620	609	615	19,407,000	615
2022-09-08	602	617	596	612	25,316,400	612
2022-09-07	581	603	580	602	27,227,300	602
2022-09-06	574	581	563	581	19,849,800	581
2022-09-05	576	577	565	576	15,882,200	576
2022-09-02	565	571	561	570	18,844,600	570
2022-09-01	559	568	558	567	20,019,400	567
2022-08-31	541	563	540	559	20,608,200	559
2022-08-30	541	545	538	543	11,059,500	543
2022-08-29	523	540	522	538	16,226,700	538
2022-08-26	539	539	529	533	13,790,100	533
2022-08-25	533	542	532	537	14,023,900	537
2022-08-24	526	534	524	529	14,251,500	529
2022-08-23	523	528	519	520	11,019,700	520
2022-08-22	519	528	514	526	10,533,300	526
2022-08-19	522	524	515	523	9,077,400	523
2022-08-18	525	525	516	518	11,188,500	518
2022-08-17	524	526	520	523	10,811,900	523
2022-08-16	518	524	506	514	20,184,000	514
2022-08-15	511	527	510	518	18,555,300	518
2022-08-12	500	509	499	508	13,928,600	508
2022-08-10	491	502	487	495	16,592,500	495
2022-08-09	487	498	486	494	14,676,400	494
2022-08-08	473	487	472	485	13,997,700	485
2022-08-05	477	477	469	473	15,278,300	473
2022-08-04	479	488	478	485	18,429,900	485
2022-08-03	469	477	461	473	17,039,700	473
2022-08-02	471	473	461	468	16,654,200	468
2022-08-01	462	477	462	476	20,767,400	476
2022-07-29	483	484	457	460	36,223,800	460
2022-07-28	470	506	465	488	85,099,400	488
2022-07-27	450	451	435	440	15,357,900	440
2022-07-26	447	453	445	450	12,609,900	450
2022-07-25	441	448	438	442	8,803,300	442
2022-07-22	449	449	439	447	11,174,500	447
2022-07-21	448	456	446	447	9,081,500	447
2022-07-20	451	452	446	451	12,597,400	451
2022-07-19	443	449	437	447	12,941,200	447
2022-07-15	442	442	430	437	13,588,200	437
2022-07-14	432	442	428	439	11,724,600	439
2022-07-13	426	431	422	431	12,277,800	431
2022-07-12	434	435	425	427	8,887,000	427
2022-07-11	432	441	426	436	18,624,100	436
2022-07-08	430	436	420	420	20,525,000	420
2022-07-07	426	432	418	429	13,210,800	429
2022-07-06	431	433	414	418	17,845,100	418
2022-07-05	446	449	440	443	10,261,200	443
2022-07-04	441	442	434	440	11,612,300	440
2022-07-01	451	454	430	433	28,260,500	433
2022-06-30	473	476	458	459	17,630,500	459
2022-06-29	472	481	468	470	21,127,300	470
2022-06-28	455	474	454	473	29,394,700	473
2022-06-27	454	455	441	447	26,981,100	447
2022-06-24	480	481	441	446	41,362,500	446
2022-06-23	484	493	476	488	26,334,200	488
2022-06-22	463	486	462	482	33,954,300	482
2022-06-21	450	453	445	450	13,339,500	450
2022-06-20	448	451	438	445	24,706,900	445
2022-06-17	433	442	424	436	30,571,900	436
2022-06-16	447	466	443	457	27,235,300	457
2022-06-15	448	450	437	439	14,908,800	439
2022-06-14	427	444	426	443	14,485,800	443
2022-06-13	446	451	436	438	19,612,800	438
2022-06-10	449	459	442	453	22,136,500	453
2022-06-09	443	455	440	449	23,534,000	449
2022-06-08	424	440	419	437	25,111,700	437
2022-06-07	409	422	408	418	19,203,000	418
2022-06-06	398	407	397	405	9,812,600	405
2022-06-03	404	405	394	400	15,270,900	400
2022-06-02	392	405	390	404	21,583,400	404
2022-06-01	388	393	384	391	16,812,900	391
2022-05-31	381	390	381	385	11,087,300	385
2022-05-30	397	398	383	384	16,072,800	384
2022-05-27	384	392	377	390	16,936,100	390
2022-05-26	376	387	375	378	12,361,700	378
2022-05-25	387	387	368	381	24,548,900	381
2022-05-24	391	397	386	395	20,923,400	395
2022-05-23	384	388	380	387	17,370,000	387
2022-05-20	379	386	378	380	17,066,900	380
2022-05-19	366	379	364	377	18,222,000	377
2022-05-18	369	378	368	377	20,599,000	377
2022-05-17	365	371	361	368	13,447,100	368
2022-05-16	371	373	363	368	17,057,100	368
2022-05-13	357	364	349	360	27,267,000	360
2022-05-12	341	362	332	361	35,735,500	361
2022-05-11	333	349	331	340	33,235,800	340
2022-05-10	340	345	330	333	20,082,600	333
2022-05-09	343	346	335	340	16,892,800	340
2022-05-06	330	345	329	345	23,675,400	345
2022-05-02	327	333	322	327	14,747,800	327
2022-04-28	321	327	312	327	17,937,900	327
2022-04-27	317	320	311	318	27,794,400	318
2022-04-26	308	310	306	308	10,440,000	308
2022-04-25	311	314	306	308	13,396,900	308
2022-04-22	321	323	316	319	11,869,300	319
2022-04-21	332	334	326	328	12,760,600	328
2022-04-20	325	336	323	335	21,853,600	335
2022-04-19	313	320	312	320	10,781,500	320
2022-04-18	306	311	305	309	7,194,400	309
2022-04-15	309	312	306	308	9,017,200	308
2022-04-14	306	313	302	313	9,542,300	313
2022-04-13	309	310	304	307	8,874,200	307
2022-04-12	311	312	306	308	9,339,800	308
2022-04-11	303	312	302	312	11,933,000	312
2022-04-08	313	313	301	304	16,866,500	304
2022-04-07	306	313	303	311	11,439,700	311
2022-04-06	320	320	313	313	10,617,600	313
2022-04-05	323	326	320	324	11,341,900	324
2022-04-04	322	322	316	320	8,809,100	320
2022-04-01	323	325	321	321	13,072,100	321
2022-03-31	327	333	317	331	16,964,300	331
2022-03-30	331	334	322	330	18,343,100	330
2022-03-29	332	333	326	327	13,065,600	327
2022-03-28	320	333	318	332	21,278,900	332
2022-03-25	320	323	318	321	19,548,000	321
2022-03-24	304	318	303	317	18,626,700	317
2022-03-23	300	309	300	309	19,872,100	309
2022-03-22	289	295	288	295	15,280,700	295
2022-03-18	286	287	281	285	13,467,500	285
2022-03-17	289	292	285	290	13,298,800	290
2022-03-16	284	284	278	281	12,113,200	281
2022-03-15	272	280	271	277	12,361,600	277
2022-03-14	266	275	266	272	12,699,600	272
2022-03-11	266	268	263	264	13,480,200	264
2022-03-10	268	274	265	273	20,090,600	273
2022-03-09	262	267	254	257	17,592,700	257
2022-03-08	260	265	253	254	22,598,900	254
2022-03-07	270	273	263	267	20,792,000	267
2022-03-04	289	289	277	279	21,722,400	279
2022-03-03	290	298	290	293	15,749,800	293
2022-03-02	291	293	282	282	21,566,800	282
2022-03-01	304	304	298	298	12,503,700	298
2022-02-28	308	309	300	300	16,119,100	300
2022-02-25	300	307	299	306	12,494,400	306
2022-02-24	302	306	296	300	23,115,000	300
2022-02-22	320	320	305	306	20,098,100	306
2022-02-21	330	331	324	325	13,036,400	325
2022-02-18	330	338	330	335	11,977,700	335
2022-02-17	335	338	331	335	12,717,900	335
2022-02-16	331	334	328	333	14,301,000	333
2022-02-15	320	327	320	324	13,284,800	324
2022-02-14	321	324	316	319	11,916,900	319
2022-02-10	329	330	325	327	10,423,800	327
2022-02-09	324	328	321	325	13,184,600	325
2022-02-08	316	323	315	321	10,516,500	321
2022-02-07	324	325	316	316	12,356,500	316
2022-02-04	323	325	318	321	11,033,100	321
2022-02-03	318	329	318	325	11,777,800	325
2022-02-02	311	324	310	324	25,347,800	324
2022-02-01	330	339	307	307	33,502,700	307
2022-01-31	328	328	315	325	16,566,100	325
2022-01-28	311	321	308	321	13,410,400	321
2022-01-27	316	319	304	307	17,959,700	307
2022-01-26	311	315	307	311	8,726,700	311
2022-01-25	314	315	306	310	13,296,900	310
2022-01-24	306	314	305	311	10,617,800	311
2022-01-21	311	312	302	310	21,983,300	310
2022-01-20	320	324	314	322	15,750,200	322
2022-01-19	327	331	323	324	17,823,900	324
2022-01-18	337	343	332	334	15,581,000	334
2022-01-17	334	341	333	337	11,305,600	337
2022-01-14	340	342	330	331	17,195,400	331
2022-01-13	340	343	334	342	13,055,100	342
2022-01-12	337	340	336	340	10,733,100	340
2022-01-11	337	340	332	334	9,991,600	334
2022-01-07	339	341	331	335	11,821,700	335
2022-01-06	342	346	333	335	18,350,000	335
2022-01-05	345	349	341	345	16,967,900	345
2022-01-04	327	340	323	338	22,131,300	338

分割・併合履歴： [2013-07-29]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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