日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 335 338 330 330 143,000
2000/12/28 335 339 335 339 648,000
2000/12/27 338 338 330 336 354,000
2000/12/26 339 340 335 338 391,000
2000/12/25 338 340 330 340 387,000
2000/12/22 330 333 325 333 2,065,000
2000/12/21 325 329 321 329 1,787,000
2000/12/20 331 332 327 327 1,185,000
2000/12/19 335 336 329 331 1,291,000
2000/12/18 333 334 328 332 1,562,000
2000/12/15 333 333 325 325 1,040,000
2000/12/14 327 338 320 323 1,544,000
2000/12/13 340 343 336 340 929,000
2000/12/12 335 337 332 334 527,000
2000/12/11 335 335 329 330 712,000
2000/12/08 325 329 322 325 3,764,000
2000/12/07 327 327 319 323 1,521,000
2000/12/06 326 328 323 323 842,000
2000/12/05 332 332 325 325 1,422,000
2000/12/04 331 335 325 327 1,626,000
2000/12/01 330 335 328 329 2,470,000
2000/11/30 330 334 329 330 2,499,000
2000/11/29 339 339 333 338 886,000
2000/11/28 353 355 340 341 743,000
2000/11/27 340 355 336 353 691,000
2000/11/24 343 349 339 340 566,000
2000/11/22 345 347 336 344 543,000
2000/11/21 340 345 335 345 675,000
2000/11/20 342 349 324 335 1,139,000
2000/11/17 323 335 323 333 589,000
2000/11/16 322 329 319 323 1,521,000
2000/11/15 353 354 320 323 1,818,000
2000/11/14 349 349 333 338 2,625,000
2000/11/13 372 375 360 365 1,108,000
2000/11/10 380 380 363 380 1,612,000
2000/11/09 383 385 371 376 735,000
2000/11/08 381 388 378 384 1,007,000
2000/11/07 394 395 380 391 812,000
2000/11/06 399 399 392 395 2,422,000
2000/11/02 390 398 380 395 4,134,000
2000/11/01 365 405 358 400 5,852,000
2000/10/31 362 380 342 350 2,779,000
2000/10/30 343 352 336 350 817,000
2000/10/27 350 353 335 338 1,157,000
2000/10/26 351 355 344 355 583,000
2000/10/25 356 364 335 352 1,242,000
2000/10/24 360 367 360 366 1,429,000
2000/10/23 360 364 355 360 728,000
2000/10/20 350 364 350 356 1,913,000
2000/10/19 335 346 334 345 2,269,000
2000/10/18 330 343 320 340 8,655,000
2000/10/17 328 328 315 320 1,547,000
2000/10/16 325 333 315 333 1,982,000
2000/10/13 310 320 307 310 1,490,000
2000/10/12 322 325 312 324 529,000
2000/10/11 325 326 310 326 784,000
2000/10/10 320 325 315 320 1,103,000
2000/10/06 334 337 322 324 1,098,000
2000/10/05 341 343 336 339 602,000
2000/10/04 344 346 340 343 609,000
2000/10/03 336 349 333 342 860,000
2000/10/02 337 337 329 337 712,000
2000/09/29 328 333 327 332 637,000
2000/09/28 325 330 322 327 711,000
2000/09/27 330 330 322 325 756,000
2000/09/26 325 330 321 326 860,000
2000/09/25 330 334 326 330 575,000
2000/09/22 338 338 325 325 982,000
2000/09/21 340 345 336 341 664,000
2000/09/20 340 345 325 345 2,013,000
2000/09/19 318 330 311 330 2,129,000
2000/09/18 332 333 315 318 3,217,000
2000/09/14 349 349 326 331 5,011,000
2000/09/13 353 359 348 350 2,388,000
2000/09/12 370 373 360 363 2,022,000
2000/09/11 400 400 378 385 1,284,000
2000/09/08 400 405 389 404 4,638,000
2000/09/07 387 391 370 384 1,977,000
2000/09/06 365 390 360 386 4,783,000
2000/09/05 364 364 356 360 1,906,000
2000/09/04 345 362 345 349 2,014,000
2000/09/01 340 340 332 340 1,536,000
2000/08/31 353 357 340 340 3,040,000
2000/08/30 360 363 352 352 1,515,000
2000/08/29 361 365 351 360 2,558,000
2000/08/28 342 370 339 361 6,154,000
2000/08/25 416 423 410 412 1,790,000
2000/08/24 404 419 403 411 1,820,000
2000/08/23 399 404 392 401 1,853,000
2000/08/22 438 438 421 429 1,359,000
2000/08/21 472 472 437 438 767,000
2000/08/18 450 460 439 442 1,610,000
2000/08/17 438 458 438 448 912,000
2000/08/16 458 460 451 458 657,000
2000/08/15 482 485 456 465 1,013,000
2000/08/14 471 485 467 482 868,000
2000/08/11 448 463 448 462 1,068,000
2000/08/10 450 451 435 450 719,000
2000/08/09 442 455 439 455 634,000
2000/08/08 445 448 430 437 592,000
2000/08/07 445 445 438 445 467,000
2000/08/04 435 445 435 435 567,000
2000/08/03 440 441 432 440 449,000
2000/08/02 450 451 436 437 293,000
2000/08/01 434 450 431 445 864,000
2000/07/31 425 435 420 435 633,000
2000/07/28 420 433 415 430 719,000
2000/07/27 430 430 415 420 836,000
2000/07/26 438 438 428 435 295,000
2000/07/25 423 435 423 433 597,000
2000/07/24 430 443 419 433 907,000
2000/07/21 433 451 430 440 1,657,000
2000/07/19 402 432 388 428 4,991,000
2000/07/18 471 480 455 462 1,012,000
2000/07/17 488 490 476 476 584,000
2000/07/14 460 480 455 473 1,386,000
2000/07/13 474 474 454 461 979,000
2000/07/12 483 483 472 474 852,000
2000/07/11 493 495 478 488 490,000
2000/07/10 475 497 475 496 716,000
2000/07/07 473 480 468 480 591,000
2000/07/06 460 480 460 477 1,329,000
2000/07/05 466 471 463 465 2,046,000
2000/07/04 465 471 458 466 1,589,000
2000/07/03 453 472 453 465 1,556,000
2000/06/30 445 453 440 453 1,525,000
2000/06/29 431 455 430 445 4,401,000
2000/06/28 415 434 415 432 3,922,000
2000/06/27 402 403 399 402 1,310,000
2000/06/26 399 402 396 399 538,000
2000/06/23 398 399 393 399 658,000
2000/06/22 395 402 392 398 956,000
2000/06/21 391 393 386 391 429,000
2000/06/20 394 394 390 393 718,000
2000/06/19 385 388 380 384 571,000
2000/06/16 384 384 375 380 350,000
2000/06/15 399 400 382 382 1,126,000
2000/06/14 400 402 391 394 493,000
2000/06/13 394 400 390 400 1,043,000
2000/06/12 383 393 380 393 566,000
2000/06/09 370 393 370 380 2,294,000
2000/06/08 380 384 366 374 1,045,000
2000/06/07 394 395 380 380 2,475,000
2000/06/06 363 366 355 360 395,000
2000/06/05 364 368 355 363 592,000
2000/06/02 360 362 355 359 791,000
2000/06/01 365 374 359 365 811,000
2000/05/31 375 381 350 350 1,077,000
2000/05/30 376 381 375 375 268,000
2000/05/29 377 381 375 376 492,000
2000/05/26 373 379 369 379 772,000
2000/05/25 374 388 369 376 1,326,000
2000/05/24 373 373 362 368 676,000
2000/05/23 375 377 369 376 813,000
2000/05/22 373 374 364 370 983,000
2000/05/19 376 378 366 370 1,049,000
2000/05/18 383 386 375 375 703,000
2000/05/17 390 392 381 382 558,000
2000/05/16 408 408 391 393 745,000
2000/05/15 403 406 402 403 642,000
2000/05/12 398 406 398 406 1,499,000
2000/05/11 397 402 395 398 2,597,000
2000/05/10 404 404 396 400 1,061,000
2000/05/09 397 399 395 399 3,527,000
2000/05/08 399 402 397 397 1,283,000
2000/05/02 395 401 390 398 1,876,000
2000/05/01 390 390 383 385 869,000
2000/04/28 389 395 381 381 939,000
2000/04/27 387 390 383 384 1,063,000
2000/04/26 387 390 382 387 975,000
2000/04/25 380 390 378 382 954,000
2000/04/24 375 380 365 375 2,501,000
2000/04/21 410 415 382 400 6,396,000
2000/04/20 414 414 401 402 1,571,000
2000/04/19 407 408 386 404 1,855,000
2000/04/18 410 420 395 406 2,595,000
2000/04/17 391 410 350 400 4,804,000
2000/04/14 383 383 375 376 934,000
2000/04/13 388 388 372 383 935,000
2000/04/12 384 385 374 381 1,549,000
2000/04/11 399 399 390 394 476,000
2000/04/10 401 405 394 394 681,000
2000/04/07 395 400 391 391 477,000
2000/04/06 410 415 390 390 985,000
2000/04/05 398 415 395 410 607,000
2000/04/04 400 410 394 395 706,000
2000/04/03 397 402 390 390 628,000
2000/03/31 396 405 390 390 1,574,000
2000/03/30 425 425 411 411 1,068,000
2000/03/29 438 442 431 432 1,309,000
2000/03/28 479 487 444 458 3,327,000
2000/03/27 439 486 434 470 4,857,000
2000/03/24 420 420 402 419 926,000
2000/03/23 420 424 397 410 1,511,000
2000/03/22 420 420 400 410 1,621,000
2000/03/21 425 425 410 415 1,109,000
2000/03/17 420 427 413 420 2,089,000
2000/03/16 415 415 400 415 1,470,000
2000/03/15 410 410 395 405 2,037,000
2000/03/14 400 405 362 390 1,300,000
2000/03/13 400 418 393 394 2,536,000
2000/03/10 380 387 370 380 2,917,000
2000/03/09 407 407 383 386 1,525,000
2000/03/08 413 440 401 408 11,646,000
2000/03/07 413 413 413 413 1,997,000
2000/03/06 337 344 331 333 647,000
2000/03/03 341 343 332 332 573,000
2000/03/02 340 340 320 326 1,160,000
2000/03/01 354 357 347 353 1,520,000
2000/02/29 356 356 341 349 469,000
2000/02/28 370 370 340 350 1,148,000
2000/02/25 348 370 345 370 820,000
2000/02/24 350 361 343 350 467,000
2000/02/23 354 354 341 354 997,000
2000/02/22 342 358 339 355 1,792,000
2000/02/21 336 338 329 332 1,667,000
2000/02/18 355 355 333 355 2,714,000
2000/02/17 325 325 319 320 1,339,000
2000/02/16 330 334 321 327 1,209,000
2000/02/15 353 353 326 327 1,415,000
2000/02/14 335 352 335 352 855,000
2000/02/10 369 373 346 355 1,360,000
2000/02/09 371 371 365 366 206,000
2000/02/08 371 372 360 370 482,000
2000/02/07 380 380 367 371 396,000
2000/02/04 373 384 364 376 790,000
2000/02/03 392 399 370 371 514,000
2000/02/02 399 399 387 392 402,000
2000/02/01 399 399 378 387 535,000
2000/01/31 395 399 385 399 443,000
2000/01/28 371 403 370 400 1,064,000
2000/01/27 375 380 363 371 1,156,000
2000/01/26 422 423 399 400 666,000
2000/01/25 425 442 413 423 1,012,000
2000/01/24 440 450 430 430 3,650,000
2000/01/21 424 424 400 420 2,264,000
2000/01/20 394 424 390 424 3,300,000
2000/01/19 351 381 350 381 1,738,000
2000/01/18 368 376 360 361 1,158,000
2000/01/17 369 370 347 363 1,470,000
2000/01/14 332 339 326 331 1,003,000
2000/01/13 315 333 315 324 1,433,000
2000/01/12 315 321 305 307 3,205,000
2000/01/11 329 337 328 331 1,142,000
2000/01/07 340 355 338 344 1,027,000
2000/01/06 347 348 328 344 1,484,000
2000/01/05 340 345 329 345 1,009,000
2000/01/04 344 345 330 342 422,000

このページの先頭へ