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 |
|---|---|---|---|---|---|
| 2006/12/29 | 198 | 198 | 197 | 197 | 8,608,000 |
| 2006/12/28 | 199 | 200 | 197 | 198 | 12,755,000 |
| 2006/12/27 | 199 | 201 | 198 | 198 | 15,036,000 |
| 2006/12/26 | 197 | 199 | 197 | 199 | 16,975,000 |
| 2006/12/25 | 198 | 199 | 197 | 197 | 14,779,000 |
| 2006/12/22 | 200 | 201 | 198 | 200 | 15,694,000 |
| 2006/12/21 | 201 | 202 | 199 | 200 | 16,837,000 |
| 2006/12/20 | 200 | 202 | 200 | 202 | 14,874,000 |
| 2006/12/19 | 202 | 204 | 199 | 199 | 40,979,000 |
| 2006/12/18 | 199 | 204 | 198 | 204 | 41,995,000 |
| 2006/12/15 | 199 | 200 | 198 | 198 | 9,497,000 |
| 2006/12/14 | 198 | 199 | 198 | 199 | 8,995,000 |
| 2006/12/13 | 198 | 199 | 196 | 199 | 28,452,000 |
| 2006/12/12 | 200 | 201 | 199 | 200 | 25,585,000 |
| 2006/12/11 | 199 | 200 | 199 | 200 | 8,768,000 |
| 2006/12/08 | 199 | 200 | 198 | 198 | 19,465,000 |
| 2006/12/07 | 201 | 202 | 199 | 200 | 14,878,000 |
| 2006/12/06 | 201 | 201 | 199 | 201 | 14,713,000 |
| 2006/12/05 | 203 | 203 | 200 | 200 | 15,825,000 |
| 2006/12/04 | 205 | 205 | 200 | 202 | 22,271,000 |
| 2006/12/01 | 202 | 205 | 202 | 205 | 18,980,000 |
| 2006/11/30 | 203 | 204 | 201 | 203 | 18,651,000 |
| 2006/11/29 | 200 | 202 | 199 | 201 | 17,017,000 |
| 2006/11/28 | 198 | 200 | 198 | 199 | 24,131,000 |
| 2006/11/27 | 198 | 201 | 196 | 200 | 18,064,000 |
| 2006/11/24 | 199 | 199 | 197 | 198 | 12,756,000 |
| 2006/11/22 | 196 | 200 | 196 | 200 | 19,176,000 |
| 2006/11/21 | 198 | 199 | 195 | 196 | 18,727,000 |
| 2006/11/20 | 201 | 202 | 197 | 198 | 20,987,000 |
| 2006/11/17 | 203 | 204 | 201 | 201 | 18,457,000 |
| 2006/11/16 | 204 | 206 | 202 | 202 | 19,904,000 |
| 2006/11/15 | 206 | 206 | 201 | 202 | 18,136,000 |
| 2006/11/14 | 203 | 206 | 203 | 205 | 20,058,000 |
| 2006/11/13 | 203 | 204 | 201 | 201 | 21,455,000 |
| 2006/11/10 | 205 | 206 | 204 | 204 | 22,363,000 |
| 2006/11/09 | 208 | 209 | 206 | 207 | 17,636,000 |
| 2006/11/08 | 212 | 214 | 209 | 210 | 31,944,000 |
| 2006/11/07 | 214 | 215 | 211 | 211 | 19,880,000 |
| 2006/11/06 | 211 | 214 | 210 | 212 | 14,910,000 |
| 2006/11/02 | 213 | 215 | 211 | 213 | 21,515,000 |
| 2006/11/01 | 213 | 215 | 211 | 214 | 26,258,000 |
| 2006/10/31 | 210 | 215 | 209 | 213 | 33,573,000 |
| 2006/10/30 | 211 | 213 | 209 | 209 | 67,972,000 |
| 2006/10/27 | 218 | 218 | 213 | 215 | 55,845,000 |
| 2006/10/26 | 212 | 218 | 211 | 217 | 77,096,000 |
| 2006/10/25 | 212 | 213 | 209 | 210 | 62,136,000 |
| 2006/10/24 | 206 | 211 | 204 | 210 | 76,626,000 |
| 2006/10/23 | 203 | 205 | 201 | 205 | 30,258,000 |
| 2006/10/20 | 201 | 202 | 200 | 202 | 14,675,000 |
| 2006/10/19 | 201 | 202 | 200 | 201 | 9,823,000 |
| 2006/10/18 | 200 | 201 | 199 | 200 | 11,520,000 |
| 2006/10/17 | 203 | 203 | 200 | 201 | 9,888,000 |
| 2006/10/16 | 201 | 203 | 200 | 202 | 19,452,000 |
| 2006/10/13 | 201 | 202 | 199 | 200 | 13,455,000 |
| 2006/10/12 | 200 | 201 | 198 | 199 | 21,366,000 |
| 2006/10/11 | 200 | 203 | 198 | 198 | 34,012,000 |
| 2006/10/10 | 198 | 201 | 197 | 199 | 16,281,000 |
| 2006/10/06 | 204 | 205 | 200 | 200 | 16,387,000 |
| 2006/10/05 | 205 | 206 | 203 | 205 | 23,026,000 |
| 2006/10/04 | 206 | 207 | 201 | 201 | 32,034,000 |
| 2006/10/03 | 199 | 205 | 198 | 205 | 54,552,000 |
| 2006/10/02 | 198 | 200 | 197 | 198 | 29,629,000 |
| 2006/09/29 | 197 | 198 | 195 | 196 | 16,582,000 |
| 2006/09/28 | 199 | 200 | 195 | 197 | 23,289,000 |
| 2006/09/27 | 192 | 198 | 192 | 197 | 17,963,000 |
| 2006/09/26 | 193 | 194 | 191 | 191 | 10,788,000 |
| 2006/09/25 | 194 | 194 | 190 | 193 | 16,399,000 |
| 2006/09/22 | 196 | 197 | 195 | 195 | 14,162,000 |
| 2006/09/21 | 198 | 198 | 195 | 197 | 11,539,000 |
| 2006/09/20 | 198 | 199 | 196 | 197 | 10,348,000 |
| 2006/09/19 | 200 | 201 | 198 | 198 | 7,305,000 |
| 2006/09/15 | 199 | 200 | 198 | 200 | 9,313,000 |
| 2006/09/14 | 199 | 200 | 198 | 200 | 19,486,000 |
| 2006/09/13 | 202 | 203 | 198 | 199 | 13,557,000 |
| 2006/09/12 | 202 | 203 | 200 | 200 | 12,492,000 |
| 2006/09/11 | 205 | 205 | 201 | 201 | 9,832,000 |
| 2006/09/08 | 202 | 205 | 202 | 205 | 16,525,000 |
| 2006/09/07 | 205 | 206 | 203 | 203 | 11,727,000 |
| 2006/09/06 | 206 | 207 | 205 | 205 | 6,962,000 |
| 2006/09/05 | 206 | 207 | 204 | 207 | 13,416,000 |
| 2006/09/04 | 205 | 209 | 205 | 206 | 29,103,000 |
| 2006/09/01 | 204 | 205 | 203 | 203 | 9,678,000 |
| 2006/08/31 | 204 | 206 | 202 | 205 | 13,787,000 |
| 2006/08/30 | 206 | 207 | 203 | 204 | 12,038,000 |
| 2006/08/29 | 206 | 207 | 204 | 205 | 11,690,000 |
| 2006/08/28 | 207 | 208 | 204 | 204 | 10,958,000 |
| 2006/08/25 | 208 | 210 | 207 | 207 | 10,583,000 |
| 2006/08/24 | 209 | 210 | 208 | 209 | 7,203,000 |
| 2006/08/23 | 210 | 212 | 209 | 211 | 12,380,000 |
| 2006/08/22 | 208 | 212 | 208 | 211 | 14,932,000 |
| 2006/08/21 | 212 | 213 | 208 | 208 | 13,294,000 |
| 2006/08/18 | 213 | 213 | 210 | 212 | 17,326,000 |
| 2006/08/17 | 212 | 215 | 211 | 213 | 41,649,000 |
| 2006/08/16 | 204 | 209 | 203 | 209 | 39,866,000 |
| 2006/08/15 | 201 | 203 | 200 | 202 | 14,763,000 |
| 2006/08/14 | 199 | 202 | 198 | 201 | 17,072,000 |
| 2006/08/11 | 200 | 200 | 198 | 198 | 7,974,000 |
| 2006/08/10 | 199 | 200 | 197 | 200 | 12,687,000 |
| 2006/08/09 | 198 | 200 | 197 | 200 | 18,071,000 |
| 2006/08/08 | 198 | 200 | 197 | 200 | 8,992,000 |
| 2006/08/07 | 200 | 201 | 198 | 198 | 7,677,000 |
| 2006/08/04 | 200 | 203 | 200 | 200 | 12,266,000 |
| 2006/08/03 | 203 | 204 | 200 | 200 | 14,536,000 |
| 2006/08/02 | 202 | 209 | 202 | 202 | 52,198,000 |
| 2006/08/01 | 203 | 204 | 202 | 204 | 11,206,000 |
| 2006/07/31 | 202 | 205 | 201 | 203 | 17,806,000 |
| 2006/07/28 | 200 | 201 | 199 | 199 | 16,143,000 |
| 2006/07/27 | 197 | 200 | 195 | 200 | 14,432,000 |
| 2006/07/26 | 200 | 201 | 196 | 196 | 10,310,000 |
| 2006/07/25 | 201 | 202 | 198 | 200 | 15,107,000 |
| 2006/07/24 | 196 | 198 | 195 | 197 | 15,457,000 |
| 2006/07/21 | 197 | 198 | 196 | 197 | 9,654,000 |
| 2006/07/20 | 196 | 199 | 196 | 199 | 20,228,000 |
| 2006/07/19 | 191 | 193 | 190 | 191 | 22,000,000 |
| 2006/07/18 | 198 | 198 | 189 | 190 | 33,002,000 |
| 2006/07/14 | 198 | 201 | 198 | 198 | 22,614,000 |
| 2006/07/13 | 200 | 202 | 198 | 200 | 22,154,000 |
| 2006/07/12 | 207 | 208 | 203 | 204 | 19,546,000 |
| 2006/07/11 | 210 | 210 | 206 | 207 | 20,203,000 |
| 2006/07/10 | 206 | 211 | 205 | 210 | 42,747,000 |
| 2006/07/07 | 215 | 216 | 210 | 212 | 26,978,000 |
| 2006/07/06 | 215 | 216 | 212 | 213 | 27,547,000 |
| 2006/07/05 | 217 | 220 | 216 | 217 | 34,786,000 |
| 2006/07/04 | 217 | 222 | 216 | 222 | 53,099,000 |
| 2006/07/03 | 212 | 217 | 211 | 216 | 37,458,000 |
| 2006/06/30 | 213 | 213 | 210 | 212 | 17,724,000 |
| 2006/06/29 | 212 | 213 | 208 | 208 | 26,302,000 |
| 2006/06/28 | 212 | 214 | 210 | 210 | 35,640,000 |
| 2006/06/27 | 208 | 214 | 207 | 214 | 70,667,000 |
| 2006/06/26 | 206 | 209 | 206 | 207 | 25,369,000 |
| 2006/06/23 | 207 | 209 | 205 | 208 | 19,140,000 |
| 2006/06/22 | 208 | 209 | 207 | 209 | 16,241,000 |
| 2006/06/21 | 208 | 210 | 205 | 206 | 23,043,000 |
| 2006/06/20 | 209 | 210 | 206 | 207 | 25,605,000 |
| 2006/06/19 | 207 | 210 | 206 | 209 | 30,756,000 |
| 2006/06/16 | 207 | 209 | 205 | 206 | 38,723,000 |
| 2006/06/15 | 200 | 204 | 199 | 200 | 35,718,000 |
| 2006/06/14 | 192 | 199 | 190 | 196 | 43,932,000 |
| 2006/06/13 | 196 | 201 | 191 | 195 | 58,475,000 |
| 2006/06/12 | 192 | 200 | 190 | 198 | 58,538,000 |
| 2006/06/09 | 186 | 197 | 185 | 194 | 78,594,000 |
| 2006/06/08 | 190 | 191 | 184 | 184 | 86,037,000 |
| 2006/06/07 | 199 | 201 | 195 | 195 | 58,917,000 |
| 2006/06/06 | 201 | 204 | 200 | 201 | 35,426,000 |
| 2006/06/05 | 206 | 209 | 205 | 207 | 26,001,000 |
| 2006/06/02 | 206 | 211 | 194 | 210 | 88,205,000 |
| 2006/06/01 | 220 | 221 | 208 | 211 | 51,232,000 |
| 2006/05/31 | 220 | 221 | 218 | 219 | 25,007,000 |
| 2006/05/30 | 222 | 223 | 221 | 222 | 18,038,000 |
| 2006/05/29 | 225 | 226 | 222 | 223 | 33,368,000 |
| 2006/05/26 | 222 | 224 | 221 | 224 | 28,555,000 |
| 2006/05/25 | 223 | 224 | 220 | 221 | 37,710,000 |
| 2006/05/24 | 222 | 225 | 221 | 225 | 43,990,000 |
| 2006/05/23 | 225 | 226 | 220 | 220 | 50,885,000 |
| 2006/05/22 | 229 | 232 | 226 | 227 | 35,535,000 |
| 2006/05/19 | 225 | 229 | 223 | 228 | 39,832,000 |
| 2006/05/18 | 226 | 227 | 223 | 227 | 55,329,000 |
| 2006/05/17 | 232 | 233 | 226 | 230 | 61,427,000 |
| 2006/05/16 | 233 | 237 | 230 | 230 | 41,317,000 |
| 2006/05/15 | 232 | 234 | 231 | 232 | 37,703,000 |
| 2006/05/12 | 235 | 236 | 233 | 235 | 42,743,000 |
| 2006/05/11 | 240 | 241 | 238 | 238 | 27,012,000 |
| 2006/05/10 | 241 | 242 | 239 | 241 | 32,607,000 |
| 2006/05/09 | 243 | 245 | 241 | 243 | 30,566,000 |
| 2006/05/08 | 248 | 249 | 244 | 245 | 29,264,000 |
| 2006/05/02 | 246 | 249 | 244 | 246 | 41,268,000 |
| 2006/05/01 | 248 | 249 | 245 | 245 | 27,336,000 |
| 2006/04/28 | 252 | 254 | 249 | 249 | 59,541,000 |
| 2006/04/27 | 249 | 253 | 248 | 249 | 119,809,000 |
| 2006/04/26 | 239 | 245 | 239 | 243 | 41,173,000 |
| 2006/04/25 | 239 | 241 | 238 | 239 | 24,609,000 |
| 2006/04/24 | 243 | 244 | 238 | 238 | 35,306,000 |
| 2006/04/21 | 243 | 247 | 243 | 244 | 31,231,000 |
| 2006/04/20 | 247 | 248 | 243 | 243 | 29,093,000 |
| 2006/04/19 | 250 | 250 | 246 | 246 | 23,880,000 |
| 2006/04/18 | 249 | 250 | 247 | 249 | 42,345,000 |
| 2006/04/17 | 251 | 252 | 245 | 246 | 24,955,000 |
| 2006/04/14 | 252 | 253 | 250 | 250 | 25,319,000 |
| 2006/04/13 | 255 | 256 | 251 | 252 | 35,076,000 |
| 2006/04/12 | 252 | 257 | 252 | 254 | 107,885,000 |
| 2006/04/11 | 251 | 255 | 250 | 251 | 46,505,000 |
| 2006/04/10 | 248 | 250 | 248 | 250 | 17,913,000 |
| 2006/04/07 | 251 | 252 | 248 | 250 | 17,555,000 |
| 2006/04/06 | 251 | 253 | 250 | 251 | 30,008,000 |
| 2006/04/05 | 253 | 255 | 249 | 250 | 39,936,000 |
| 2006/04/04 | 256 | 257 | 250 | 252 | 71,289,000 |
| 2006/04/03 | 250 | 258 | 250 | 257 | 86,497,000 |
| 2006/03/31 | 252 | 254 | 248 | 249 | 73,909,000 |
| 2006/03/30 | 244 | 251 | 242 | 251 | 137,283,000 |
| 2006/03/29 | 238 | 242 | 237 | 240 | 45,033,000 |
| 2006/03/28 | 237 | 240 | 236 | 239 | 19,246,000 |
| 2006/03/27 | 238 | 239 | 236 | 238 | 12,609,000 |
| 2006/03/24 | 237 | 238 | 236 | 238 | 11,911,000 |
| 2006/03/23 | 239 | 241 | 236 | 236 | 43,492,000 |
| 2006/03/22 | 238 | 240 | 237 | 238 | 31,727,000 |
| 2006/03/20 | 233 | 241 | 232 | 240 | 72,866,000 |
| 2006/03/17 | 230 | 232 | 229 | 232 | 26,317,000 |
| 2006/03/16 | 232 | 232 | 228 | 228 | 22,988,000 |
| 2006/03/15 | 235 | 236 | 231 | 232 | 16,285,000 |
| 2006/03/14 | 236 | 236 | 234 | 234 | 12,219,000 |
| 2006/03/13 | 238 | 240 | 235 | 236 | 29,604,000 |
| 2006/03/10 | 230 | 238 | 230 | 236 | 60,003,000 |
| 2006/03/09 | 229 | 233 | 228 | 231 | 29,475,000 |
| 2006/03/08 | 231 | 231 | 227 | 229 | 28,861,000 |
| 2006/03/07 | 231 | 234 | 229 | 231 | 34,202,000 |
| 2006/03/06 | 231 | 233 | 228 | 232 | 32,929,000 |
| 2006/03/03 | 234 | 235 | 230 | 231 | 48,566,000 |
| 2006/03/02 | 240 | 241 | 235 | 236 | 21,162,000 |
| 2006/03/01 | 240 | 241 | 238 | 238 | 19,424,000 |
| 2006/02/28 | 242 | 244 | 240 | 242 | 19,068,000 |
| 2006/02/27 | 246 | 247 | 241 | 241 | 23,287,000 |
| 2006/02/24 | 245 | 246 | 242 | 246 | 29,508,000 |
| 2006/02/23 | 247 | 250 | 243 | 245 | 46,187,000 |
| 2006/02/22 | 236 | 251 | 235 | 247 | 84,396,000 |
| 2006/02/21 | 230 | 237 | 230 | 237 | 53,410,000 |
| 2006/02/20 | 235 | 236 | 226 | 226 | 56,351,000 |
| 2006/02/17 | 243 | 245 | 238 | 238 | 38,500,000 |
| 2006/02/16 | 244 | 247 | 240 | 243 | 42,477,000 |
| 2006/02/15 | 250 | 251 | 244 | 245 | 33,850,000 |
| 2006/02/14 | 245 | 248 | 238 | 248 | 68,218,000 |
| 2006/02/13 | 257 | 257 | 243 | 246 | 100,566,000 |
| 2006/02/10 | 253 | 262 | 252 | 256 | 261,658,000 |
| 2006/02/09 | 254 | 255 | 246 | 247 | 77,601,000 |
| 2006/02/08 | 254 | 256 | 251 | 252 | 43,388,000 |
| 2006/02/07 | 255 | 256 | 252 | 253 | 36,797,000 |
| 2006/02/06 | 255 | 257 | 253 | 255 | 26,875,000 |
| 2006/02/03 | 254 | 256 | 252 | 253 | 27,139,000 |
| 2006/02/02 | 256 | 259 | 254 | 255 | 28,179,000 |
| 2006/02/01 | 257 | 258 | 253 | 254 | 35,899,000 |
| 2006/01/31 | 258 | 263 | 257 | 257 | 100,469,000 |
| 2006/01/30 | 253 | 260 | 252 | 260 | 152,288,000 |
| 2006/01/27 | 249 | 251 | 247 | 250 | 40,231,000 |
| 2006/01/26 | 252 | 252 | 245 | 246 | 49,650,000 |
| 2006/01/25 | 245 | 254 | 244 | 249 | 143,603,008 |
| 2006/01/24 | 236 | 242 | 235 | 241 | 64,626,000 |
| 2006/01/23 | 235 | 238 | 232 | 233 | 49,086,000 |
| 2006/01/20 | 248 | 249 | 240 | 242 | 54,954,000 |
| 2006/01/19 | 231 | 246 | 231 | 245 | 78,227,000 |
| 2006/01/18 | 248 | 249 | 220 | 236 | 148,179,008 |
| 2006/01/17 | 250 | 257 | 248 | 248 | 63,709,000 |
| 2006/01/16 | 252 | 253 | 250 | 251 | 44,167,000 |
| 2006/01/13 | 257 | 258 | 253 | 253 | 44,488,000 |
| 2006/01/12 | 259 | 259 | 255 | 257 | 46,312,000 |
| 2006/01/11 | 258 | 260 | 255 | 258 | 75,535,000 |
| 2006/01/10 | 269 | 270 | 260 | 260 | 139,550,000 |
| 2006/01/06 | 258 | 265 | 253 | 263 | 273,121,984 |
| 2006/01/05 | 248 | 259 | 246 | 255 | 158,150,000 |
| 2006/01/04 | 248 | 249 | 246 | 246 | 21,586,000 |