三菱自動車(7211)の株価時系列情報
三菱自動車(7211)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 121 | 124 | 120 | 122 | 14,471,000 |
| 2008/12/29 | 120 | 121 | 119 | 121 | 5,720,000 |
| 2008/12/26 | 121 | 121 | 119 | 121 | 6,122,000 |
| 2008/12/25 | 122 | 122 | 119 | 121 | 5,047,000 |
| 2008/12/24 | 122 | 123 | 120 | 120 | 9,973,000 |
| 2008/12/22 | 120 | 125 | 119 | 124 | 14,788,000 |
| 2008/12/19 | 122 | 122 | 120 | 120 | 13,983,000 |
| 2008/12/18 | 120 | 122 | 120 | 120 | 12,498,000 |
| 2008/12/17 | 124 | 125 | 120 | 122 | 17,966,000 |
| 2008/12/16 | 125 | 125 | 122 | 123 | 11,381,000 |
| 2008/12/15 | 125 | 127 | 123 | 125 | 16,039,000 |
| 2008/12/12 | 128 | 128 | 120 | 122 | 23,712,000 |
| 2008/12/11 | 127 | 129 | 124 | 129 | 14,956,000 |
| 2008/12/10 | 123 | 130 | 122 | 129 | 25,955,000 |
| 2008/12/09 | 123 | 127 | 121 | 123 | 15,550,000 |
| 2008/12/08 | 119 | 124 | 119 | 123 | 11,537,000 |
| 2008/12/05 | 121 | 123 | 119 | 119 | 16,274,000 |
| 2008/12/04 | 121 | 123 | 119 | 120 | 11,597,000 |
| 2008/12/03 | 124 | 125 | 120 | 121 | 12,733,000 |
| 2008/12/02 | 121 | 123 | 118 | 120 | 20,803,000 |
| 2008/12/01 | 132 | 132 | 126 | 126 | 16,267,000 |
| 2008/11/28 | 134 | 135 | 131 | 133 | 13,831,000 |
| 2008/11/27 | 138 | 139 | 133 | 135 | 13,426,000 |
| 2008/11/26 | 135 | 138 | 135 | 136 | 10,759,000 |
| 2008/11/25 | 143 | 145 | 133 | 140 | 26,140,000 |
| 2008/11/21 | 133 | 139 | 131 | 138 | 21,873,000 |
| 2008/11/20 | 138 | 140 | 136 | 136 | 18,398,000 |
| 2008/11/19 | 142 | 143 | 138 | 142 | 15,401,000 |
| 2008/11/18 | 137 | 143 | 136 | 139 | 18,783,000 |
| 2008/11/17 | 134 | 143 | 133 | 138 | 24,726,000 |
| 2008/11/14 | 143 | 144 | 135 | 136 | 13,260,000 |
| 2008/11/13 | 134 | 139 | 132 | 135 | 16,692,000 |
| 2008/11/12 | 137 | 141 | 135 | 139 | 13,645,000 |
| 2008/11/11 | 145 | 147 | 142 | 142 | 17,839,000 |
| 2008/11/10 | 150 | 153 | 146 | 148 | 17,561,000 |
| 2008/11/07 | 146 | 151 | 142 | 147 | 33,651,000 |
| 2008/11/06 | 148 | 160 | 147 | 159 | 44,785,000 |
| 2008/11/05 | 148 | 161 | 147 | 160 | 47,902,000 |
| 2008/11/04 | 136 | 147 | 136 | 144 | 50,095,000 |
| 2008/10/31 | 132 | 135 | 129 | 134 | 32,597,000 |
| 2008/10/30 | 123 | 132 | 123 | 132 | 35,974,000 |
| 2008/10/29 | 128 | 130 | 121 | 122 | 31,134,000 |
| 2008/10/28 | 103 | 123 | 102 | 118 | 38,228,000 |
| 2008/10/27 | 110 | 111 | 101 | 102 | 47,628,000 |
| 2008/10/24 | 120 | 121 | 112 | 113 | 25,215,000 |
| 2008/10/23 | 121 | 121 | 117 | 121 | 34,265,000 |
| 2008/10/22 | 129 | 134 | 125 | 125 | 37,910,000 |
| 2008/10/21 | 130 | 130 | 128 | 130 | 14,727,000 |
| 2008/10/20 | 127 | 127 | 124 | 125 | 17,298,000 |
| 2008/10/17 | 124 | 127 | 120 | 122 | 20,688,000 |
| 2008/10/16 | 116 | 120 | 113 | 119 | 34,539,000 |
| 2008/10/15 | 133 | 134 | 127 | 128 | 27,233,000 |
| 2008/10/14 | 146 | 146 | 134 | 140 | 40,423,000 |
| 2008/10/10 | 114 | 116 | 108 | 111 | 54,373,000 |
| 2008/10/09 | 116 | 126 | 115 | 120 | 38,758,000 |
| 2008/10/08 | 125 | 129 | 115 | 115 | 46,362,000 |
| 2008/10/07 | 133 | 138 | 126 | 131 | 45,698,000 |
| 2008/10/06 | 155 | 155 | 145 | 146 | 22,729,000 |
| 2008/10/03 | 158 | 159 | 156 | 157 | 18,368,000 |
| 2008/10/02 | 168 | 169 | 162 | 162 | 22,501,000 |
| 2008/10/01 | 176 | 177 | 168 | 169 | 19,338,000 |
| 2008/09/30 | 166 | 177 | 165 | 174 | 30,307,000 |
| 2008/09/29 | 179 | 180 | 175 | 176 | 17,081,000 |
| 2008/09/26 | 179 | 180 | 175 | 178 | 17,390,000 |
| 2008/09/25 | 178 | 182 | 176 | 178 | 20,197,000 |
| 2008/09/24 | 175 | 179 | 172 | 179 | 18,964,000 |
| 2008/09/22 | 184 | 186 | 178 | 178 | 27,094,000 |
| 2008/09/19 | 176 | 184 | 173 | 182 | 52,262,000 |
| 2008/09/18 | 165 | 175 | 162 | 175 | 57,640,000 |
| 2008/09/17 | 168 | 170 | 158 | 168 | 63,355,000 |
| 2008/09/16 | 142 | 167 | 141 | 165 | 81,506,000 |
| 2008/09/12 | 152 | 153 | 151 | 152 | 18,325,000 |
| 2008/09/11 | 154 | 154 | 150 | 150 | 12,037,000 |
| 2008/09/10 | 152 | 155 | 151 | 153 | 17,051,000 |
| 2008/09/09 | 157 | 157 | 154 | 155 | 8,255,000 |
| 2008/09/08 | 155 | 158 | 155 | 157 | 19,563,000 |
| 2008/09/05 | 156 | 156 | 153 | 153 | 21,566,000 |
| 2008/09/04 | 160 | 160 | 158 | 158 | 15,727,000 |
| 2008/09/03 | 160 | 161 | 159 | 159 | 14,631,000 |
| 2008/09/02 | 161 | 162 | 159 | 159 | 10,090,000 |
| 2008/09/01 | 163 | 163 | 161 | 161 | 5,996,000 |
| 2008/08/29 | 162 | 164 | 161 | 164 | 17,748,000 |
| 2008/08/28 | 161 | 161 | 158 | 160 | 12,109,000 |
| 2008/08/27 | 161 | 162 | 160 | 160 | 11,716,000 |
| 2008/08/26 | 161 | 163 | 160 | 162 | 10,694,000 |
| 2008/08/25 | 162 | 163 | 161 | 163 | 10,765,000 |
| 2008/08/22 | 160 | 162 | 160 | 160 | 9,584,000 |
| 2008/08/21 | 164 | 165 | 160 | 161 | 18,149,000 |
| 2008/08/20 | 165 | 166 | 163 | 163 | 24,460,000 |
| 2008/08/19 | 166 | 167 | 165 | 165 | 7,697,000 |
| 2008/08/18 | 165 | 168 | 164 | 168 | 11,330,000 |
| 2008/08/15 | 165 | 167 | 165 | 165 | 9,051,000 |
| 2008/08/14 | 165 | 167 | 164 | 165 | 12,742,000 |
| 2008/08/13 | 166 | 167 | 165 | 166 | 10,134,000 |
| 2008/08/12 | 170 | 171 | 167 | 167 | 12,140,000 |
| 2008/08/11 | 169 | 171 | 168 | 169 | 23,141,000 |
| 2008/08/08 | 166 | 168 | 164 | 166 | 24,328,000 |
| 2008/08/07 | 171 | 171 | 167 | 168 | 26,715,000 |
| 2008/08/06 | 169 | 172 | 167 | 171 | 34,416,000 |
| 2008/08/05 | 167 | 168 | 163 | 165 | 32,433,000 |
| 2008/08/04 | 174 | 175 | 166 | 168 | 26,850,000 |
| 2008/08/01 | 180 | 180 | 175 | 175 | 13,072,000 |
| 2008/07/31 | 182 | 182 | 179 | 179 | 17,455,000 |
| 2008/07/30 | 184 | 184 | 180 | 182 | 11,321,000 |
| 2008/07/29 | 180 | 181 | 177 | 181 | 27,253,000 |
| 2008/07/28 | 184 | 185 | 181 | 182 | 13,474,000 |
| 2008/07/25 | 183 | 185 | 182 | 183 | 8,427,000 |
| 2008/07/24 | 188 | 188 | 185 | 187 | 23,106,000 |
| 2008/07/23 | 185 | 188 | 184 | 184 | 17,991,000 |
| 2008/07/22 | 183 | 185 | 181 | 184 | 14,464,000 |
| 2008/07/18 | 182 | 186 | 181 | 181 | 14,376,000 |
| 2008/07/17 | 183 | 184 | 180 | 181 | 12,000,000 |
| 2008/07/16 | 179 | 182 | 178 | 180 | 14,944,000 |
| 2008/07/15 | 185 | 185 | 180 | 182 | 19,172,000 |
| 2008/07/14 | 186 | 188 | 183 | 184 | 12,225,000 |
| 2008/07/11 | 189 | 190 | 186 | 187 | 12,861,000 |
| 2008/07/10 | 187 | 191 | 186 | 188 | 18,916,000 |
| 2008/07/09 | 193 | 194 | 186 | 187 | 22,623,000 |
| 2008/07/08 | 191 | 192 | 185 | 188 | 21,494,000 |
| 2008/07/07 | 182 | 193 | 181 | 193 | 36,897,000 |
| 2008/07/04 | 184 | 184 | 180 | 182 | 18,134,000 |
| 2008/07/03 | 181 | 185 | 179 | 181 | 39,662,000 |
| 2008/07/02 | 193 | 193 | 184 | 185 | 34,833,000 |
| 2008/07/01 | 192 | 195 | 190 | 191 | 15,776,000 |
| 2008/06/30 | 196 | 197 | 192 | 193 | 19,250,000 |
| 2008/06/27 | 195 | 197 | 194 | 197 | 24,104,000 |
| 2008/06/26 | 197 | 203 | 197 | 200 | 26,970,000 |
| 2008/06/25 | 197 | 198 | 195 | 197 | 21,083,000 |
| 2008/06/24 | 198 | 200 | 197 | 198 | 14,084,000 |
| 2008/06/23 | 198 | 199 | 196 | 197 | 25,778,000 |
| 2008/06/20 | 203 | 203 | 200 | 200 | 18,888,000 |
| 2008/06/19 | 204 | 207 | 200 | 201 | 51,407,000 |
| 2008/06/18 | 202 | 206 | 201 | 206 | 38,027,000 |
| 2008/06/17 | 205 | 206 | 202 | 202 | 16,391,000 |
| 2008/06/16 | 208 | 208 | 204 | 205 | 39,182,000 |
| 2008/06/13 | 203 | 203 | 199 | 201 | 37,737,000 |
| 2008/06/12 | 200 | 203 | 199 | 201 | 34,322,000 |
| 2008/06/11 | 205 | 205 | 199 | 204 | 41,304,000 |
| 2008/06/10 | 206 | 208 | 200 | 202 | 31,474,000 |
| 2008/06/09 | 197 | 205 | 194 | 203 | 48,530,000 |
| 2008/06/06 | 209 | 212 | 204 | 204 | 50,421,000 |
| 2008/06/05 | 207 | 208 | 200 | 205 | 65,409,000 |
| 2008/06/04 | 197 | 208 | 196 | 208 | 102,676,000 |
| 2008/06/03 | 193 | 198 | 191 | 195 | 62,666,000 |
| 2008/06/02 | 192 | 198 | 191 | 194 | 88,698,000 |
| 2008/05/30 | 182 | 187 | 181 | 187 | 80,800,000 |
| 2008/05/29 | 179 | 181 | 179 | 181 | 19,960,000 |
| 2008/05/28 | 181 | 183 | 174 | 177 | 34,069,000 |
| 2008/05/27 | 177 | 179 | 174 | 179 | 19,275,000 |
| 2008/05/26 | 180 | 181 | 175 | 176 | 25,602,000 |
| 2008/05/23 | 182 | 185 | 181 | 182 | 25,753,000 |
| 2008/05/22 | 179 | 182 | 177 | 181 | 24,401,000 |
| 2008/05/21 | 180 | 187 | 179 | 182 | 61,344,000 |
| 2008/05/20 | 177 | 186 | 175 | 184 | 75,910,000 |
| 2008/05/19 | 166 | 175 | 166 | 174 | 45,968,000 |
| 2008/05/16 | 166 | 167 | 164 | 166 | 12,379,000 |
| 2008/05/15 | 164 | 167 | 163 | 165 | 24,466,000 |
| 2008/05/14 | 162 | 163 | 161 | 163 | 14,060,000 |
| 2008/05/13 | 162 | 163 | 161 | 161 | 12,871,000 |
| 2008/05/12 | 162 | 163 | 161 | 161 | 12,601,000 |
| 2008/05/09 | 165 | 166 | 163 | 164 | 11,783,000 |
| 2008/05/08 | 166 | 167 | 165 | 165 | 15,996,000 |
| 2008/05/07 | 167 | 168 | 165 | 166 | 10,980,000 |
| 2008/05/02 | 163 | 166 | 163 | 166 | 18,443,000 |
| 2008/05/01 | 163 | 164 | 161 | 161 | 11,561,000 |
| 2008/04/30 | 166 | 167 | 164 | 164 | 16,509,000 |
| 2008/04/28 | 165 | 168 | 164 | 167 | 22,424,000 |
| 2008/04/25 | 162 | 165 | 162 | 163 | 17,317,000 |
| 2008/04/24 | 162 | 163 | 161 | 161 | 5,882,000 |
| 2008/04/23 | 161 | 164 | 161 | 162 | 9,168,000 |
| 2008/04/22 | 162 | 163 | 161 | 162 | 9,491,000 |
| 2008/04/21 | 161 | 164 | 161 | 162 | 23,252,000 |
| 2008/04/18 | 160 | 160 | 156 | 159 | 19,681,000 |
| 2008/04/17 | 161 | 162 | 159 | 160 | 19,978,000 |
| 2008/04/16 | 162 | 162 | 159 | 160 | 10,667,000 |
| 2008/04/15 | 161 | 162 | 160 | 160 | 9,453,000 |
| 2008/04/14 | 160 | 162 | 160 | 160 | 9,841,000 |
| 2008/04/11 | 162 | 164 | 162 | 163 | 17,232,000 |
| 2008/04/10 | 163 | 163 | 161 | 161 | 5,904,000 |
| 2008/04/09 | 165 | 166 | 163 | 164 | 10,498,000 |
| 2008/04/08 | 166 | 168 | 164 | 164 | 7,850,000 |
| 2008/04/07 | 165 | 168 | 165 | 166 | 9,430,000 |
| 2008/04/04 | 166 | 166 | 165 | 166 | 5,025,000 |
| 2008/04/03 | 166 | 168 | 165 | 167 | 14,265,000 |
| 2008/04/02 | 166 | 168 | 165 | 167 | 8,669,000 |
| 2008/04/01 | 165 | 165 | 162 | 163 | 7,701,000 |
| 2008/03/31 | 166 | 167 | 163 | 164 | 9,277,000 |
| 2008/03/28 | 165 | 167 | 165 | 167 | 12,001,000 |
| 2008/03/27 | 164 | 166 | 164 | 166 | 8,841,000 |
| 2008/03/26 | 164 | 166 | 164 | 166 | 7,275,000 |
| 2008/03/25 | 165 | 166 | 163 | 165 | 8,861,000 |
| 2008/03/24 | 161 | 164 | 161 | 163 | 7,679,000 |
| 2008/03/21 | 162 | 163 | 160 | 162 | 12,326,000 |
| 2008/03/19 | 162 | 164 | 158 | 161 | 18,371,000 |
| 2008/03/18 | 156 | 158 | 155 | 157 | 15,578,000 |
| 2008/03/17 | 161 | 161 | 155 | 155 | 13,704,000 |
| 2008/03/14 | 164 | 165 | 161 | 162 | 21,377,000 |
| 2008/03/13 | 167 | 167 | 163 | 164 | 15,043,000 |
| 2008/03/12 | 170 | 171 | 166 | 167 | 14,738,000 |
| 2008/03/11 | 166 | 168 | 165 | 166 | 14,161,000 |
| 2008/03/10 | 172 | 173 | 167 | 167 | 18,932,000 |
| 2008/03/07 | 167 | 168 | 166 | 167 | 9,625,000 |
| 2008/03/06 | 168 | 171 | 167 | 169 | 11,460,000 |
| 2008/03/05 | 165 | 167 | 164 | 167 | 16,236,000 |
| 2008/03/04 | 168 | 169 | 163 | 165 | 22,770,000 |
| 2008/03/03 | 165 | 169 | 163 | 166 | 31,281,000 |
| 2008/02/29 | 173 | 174 | 170 | 170 | 22,654,000 |
| 2008/02/28 | 176 | 179 | 175 | 175 | 20,208,000 |
| 2008/02/27 | 176 | 180 | 176 | 178 | 31,567,000 |
| 2008/02/26 | 177 | 179 | 174 | 174 | 11,710,000 |
| 2008/02/25 | 175 | 177 | 173 | 175 | 18,974,000 |
| 2008/02/22 | 173 | 174 | 170 | 173 | 21,112,000 |
| 2008/02/21 | 172 | 177 | 171 | 176 | 19,159,000 |
| 2008/02/20 | 175 | 176 | 170 | 170 | 19,574,000 |
| 2008/02/19 | 177 | 179 | 175 | 175 | 22,216,000 |
| 2008/02/18 | 173 | 176 | 173 | 175 | 15,038,000 |
| 2008/02/15 | 172 | 175 | 170 | 173 | 19,694,000 |
| 2008/02/14 | 172 | 176 | 170 | 174 | 21,954,000 |
| 2008/02/13 | 172 | 173 | 166 | 168 | 12,316,000 |
| 2008/02/12 | 168 | 169 | 166 | 169 | 19,695,000 |
| 2008/02/08 | 175 | 176 | 169 | 170 | 27,144,000 |
| 2008/02/07 | 176 | 179 | 171 | 175 | 29,570,000 |
| 2008/02/06 | 178 | 183 | 176 | 176 | 46,833,000 |
| 2008/02/05 | 182 | 183 | 180 | 181 | 15,257,000 |
| 2008/02/04 | 181 | 184 | 180 | 182 | 17,025,000 |
| 2008/02/01 | 176 | 179 | 175 | 177 | 24,723,000 |
| 2008/01/31 | 168 | 178 | 167 | 176 | 32,671,000 |
| 2008/01/30 | 171 | 173 | 169 | 170 | 21,183,000 |
| 2008/01/29 | 172 | 173 | 169 | 170 | 21,678,000 |
| 2008/01/28 | 168 | 169 | 166 | 166 | 18,853,000 |
| 2008/01/25 | 165 | 171 | 165 | 170 | 33,173,000 |
| 2008/01/24 | 164 | 165 | 162 | 163 | 22,506,000 |
| 2008/01/23 | 162 | 166 | 157 | 161 | 32,041,000 |
| 2008/01/22 | 160 | 162 | 157 | 157 | 42,180,000 |
| 2008/01/21 | 166 | 168 | 164 | 164 | 22,535,000 |
| 2008/01/18 | 162 | 171 | 161 | 170 | 38,997,000 |
| 2008/01/17 | 161 | 166 | 161 | 166 | 34,886,000 |
| 2008/01/16 | 162 | 166 | 160 | 160 | 44,867,000 |
| 2008/01/15 | 179 | 180 | 169 | 171 | 32,932,000 |
| 2008/01/11 | 184 | 185 | 178 | 181 | 19,301,000 |
| 2008/01/10 | 184 | 187 | 183 | 184 | 19,201,000 |
| 2008/01/09 | 178 | 183 | 177 | 183 | 26,182,000 |
| 2008/01/08 | 180 | 184 | 177 | 182 | 21,286,000 |
| 2008/01/07 | 173 | 180 | 172 | 180 | 36,863,000 |
| 2008/01/04 | 186 | 187 | 178 | 178 | 21,515,000 |