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 |
|---|---|---|---|---|---|
| 2010/12/30 | 119 | 120 | 118 | 118 | 6,338,000 |
| 2010/12/29 | 120 | 121 | 119 | 121 | 9,461,000 |
| 2010/12/28 | 119 | 120 | 119 | 120 | 2,509,000 |
| 2010/12/27 | 120 | 121 | 119 | 119 | 7,497,000 |
| 2010/12/24 | 120 | 122 | 118 | 120 | 12,815,000 |
| 2010/12/22 | 122 | 124 | 120 | 120 | 15,510,000 |
| 2010/12/21 | 121 | 123 | 120 | 123 | 9,846,000 |
| 2010/12/20 | 122 | 123 | 120 | 120 | 10,968,000 |
| 2010/12/17 | 123 | 125 | 122 | 122 | 16,197,000 |
| 2010/12/16 | 124 | 125 | 122 | 122 | 19,142,000 |
| 2010/12/15 | 128 | 128 | 123 | 123 | 39,602,000 |
| 2010/12/14 | 119 | 129 | 117 | 128 | 87,610,000 |
| 2010/12/13 | 117 | 118 | 116 | 118 | 15,631,000 |
| 2010/12/10 | 117 | 117 | 115 | 116 | 17,311,000 |
| 2010/12/09 | 116 | 117 | 116 | 117 | 4,396,000 |
| 2010/12/08 | 116 | 117 | 115 | 116 | 6,036,000 |
| 2010/12/07 | 116 | 117 | 115 | 116 | 6,455,000 |
| 2010/12/06 | 117 | 117 | 116 | 117 | 3,529,000 |
| 2010/12/03 | 117 | 118 | 116 | 117 | 7,033,000 |
| 2010/12/02 | 117 | 118 | 115 | 116 | 8,395,000 |
| 2010/12/01 | 113 | 116 | 113 | 116 | 13,319,000 |
| 2010/11/30 | 117 | 118 | 113 | 113 | 15,772,000 |
| 2010/11/29 | 118 | 118 | 117 | 118 | 5,255,000 |
| 2010/11/26 | 118 | 119 | 116 | 117 | 8,087,000 |
| 2010/11/25 | 119 | 120 | 118 | 118 | 9,566,000 |
| 2010/11/24 | 116 | 118 | 115 | 116 | 15,398,000 |
| 2010/11/22 | 118 | 120 | 118 | 119 | 16,087,000 |
| 2010/11/19 | 116 | 118 | 116 | 118 | 20,412,000 |
| 2010/11/18 | 107 | 116 | 106 | 115 | 39,157,000 |
| 2010/11/17 | 105 | 108 | 105 | 107 | 11,169,000 |
| 2010/11/16 | 108 | 108 | 106 | 106 | 8,678,000 |
| 2010/11/15 | 106 | 108 | 105 | 108 | 22,475,000 |
| 2010/11/12 | 106 | 107 | 105 | 106 | 10,814,000 |
| 2010/11/11 | 106 | 107 | 105 | 106 | 13,390,000 |
| 2010/11/10 | 104 | 106 | 103 | 105 | 13,712,000 |
| 2010/11/09 | 100 | 103 | 99 | 103 | 21,323,000 |
| 2010/11/08 | 98 | 100 | 98 | 100 | 13,923,000 |
| 2010/11/05 | 97 | 98 | 96 | 97 | 16,712,000 |
| 2010/11/04 | 95 | 96 | 95 | 96 | 8,431,000 |
| 2010/11/02 | 95 | 95 | 93 | 94 | 8,652,000 |
| 2010/11/01 | 96 | 97 | 94 | 95 | 12,675,000 |
| 2010/10/29 | 96 | 98 | 96 | 96 | 9,966,000 |
| 2010/10/28 | 99 | 99 | 97 | 97 | 15,127,000 |
| 2010/10/27 | 97 | 100 | 96 | 100 | 25,131,000 |
| 2010/10/26 | 97 | 98 | 96 | 97 | 11,528,000 |
| 2010/10/25 | 99 | 100 | 97 | 97 | 8,328,000 |
| 2010/10/22 | 97 | 99 | 96 | 98 | 16,327,000 |
| 2010/10/21 | 97 | 97 | 93 | 97 | 25,917,000 |
| 2010/10/20 | 100 | 100 | 97 | 97 | 13,106,000 |
| 2010/10/19 | 101 | 101 | 100 | 100 | 6,325,000 |
| 2010/10/18 | 100 | 102 | 100 | 101 | 8,452,000 |
| 2010/10/15 | 101 | 101 | 100 | 100 | 6,747,000 |
| 2010/10/14 | 102 | 103 | 101 | 101 | 17,266,000 |
| 2010/10/13 | 102 | 104 | 101 | 101 | 12,149,000 |
| 2010/10/12 | 105 | 106 | 102 | 102 | 12,715,000 |
| 2010/10/08 | 107 | 108 | 105 | 105 | 9,637,000 |
| 2010/10/07 | 104 | 107 | 104 | 107 | 11,161,000 |
| 2010/10/06 | 104 | 105 | 103 | 104 | 10,499,000 |
| 2010/10/05 | 103 | 104 | 102 | 104 | 22,306,000 |
| 2010/10/04 | 107 | 107 | 103 | 103 | 15,374,000 |
| 2010/10/01 | 109 | 110 | 107 | 107 | 7,230,000 |
| 2010/09/30 | 110 | 111 | 108 | 109 | 7,796,000 |
| 2010/09/29 | 110 | 111 | 109 | 111 | 7,600,000 |
| 2010/09/28 | 110 | 111 | 109 | 110 | 7,269,000 |
| 2010/09/27 | 110 | 111 | 109 | 110 | 9,218,000 |
| 2010/09/24 | 109 | 111 | 108 | 109 | 19,730,000 |
| 2010/09/22 | 109 | 110 | 109 | 110 | 4,944,000 |
| 2010/09/21 | 111 | 112 | 110 | 110 | 4,684,000 |
| 2010/09/17 | 111 | 112 | 110 | 111 | 9,369,000 |
| 2010/09/16 | 112 | 112 | 110 | 112 | 6,865,000 |
| 2010/09/15 | 109 | 112 | 108 | 112 | 19,276,000 |
| 2010/09/14 | 110 | 110 | 108 | 109 | 8,056,000 |
| 2010/09/13 | 110 | 111 | 110 | 110 | 4,147,000 |
| 2010/09/10 | 110 | 110 | 109 | 110 | 9,826,000 |
| 2010/09/09 | 109 | 109 | 108 | 109 | 3,510,000 |
| 2010/09/08 | 108 | 109 | 106 | 109 | 12,129,000 |
| 2010/09/07 | 109 | 110 | 108 | 109 | 4,228,000 |
| 2010/09/06 | 109 | 110 | 109 | 110 | 3,639,000 |
| 2010/09/03 | 108 | 109 | 108 | 109 | 5,010,000 |
| 2010/09/02 | 107 | 108 | 107 | 108 | 7,937,000 |
| 2010/09/01 | 106 | 107 | 106 | 106 | 7,384,000 |
| 2010/08/31 | 107 | 108 | 106 | 107 | 6,278,000 |
| 2010/08/30 | 108 | 110 | 107 | 108 | 13,067,000 |
| 2010/08/27 | 105 | 108 | 105 | 107 | 12,547,000 |
| 2010/08/26 | 106 | 107 | 105 | 106 | 8,099,000 |
| 2010/08/25 | 107 | 107 | 105 | 105 | 14,622,000 |
| 2010/08/24 | 110 | 110 | 108 | 108 | 5,994,000 |
| 2010/08/23 | 111 | 111 | 110 | 110 | 5,828,000 |
| 2010/08/20 | 112 | 113 | 111 | 111 | 9,412,000 |
| 2010/08/19 | 112 | 113 | 111 | 113 | 5,750,000 |
| 2010/08/18 | 112 | 113 | 111 | 112 | 13,010,000 |
| 2010/08/17 | 110 | 113 | 110 | 112 | 12,021,000 |
| 2010/08/16 | 111 | 111 | 110 | 111 | 6,453,000 |
| 2010/08/13 | 113 | 113 | 111 | 112 | 12,374,000 |
| 2010/08/12 | 111 | 113 | 110 | 113 | 15,529,000 |
| 2010/08/11 | 113 | 114 | 112 | 112 | 8,894,000 |
| 2010/08/10 | 114 | 115 | 112 | 114 | 11,294,000 |
| 2010/08/09 | 113 | 114 | 113 | 114 | 2,757,000 |
| 2010/08/06 | 113 | 114 | 112 | 114 | 6,875,000 |
| 2010/08/05 | 114 | 114 | 113 | 114 | 5,522,000 |
| 2010/08/04 | 113 | 114 | 112 | 112 | 5,170,000 |
| 2010/08/03 | 115 | 115 | 114 | 114 | 4,292,000 |
| 2010/08/02 | 113 | 114 | 112 | 114 | 7,935,000 |
| 2010/07/30 | 115 | 116 | 112 | 113 | 7,875,000 |
| 2010/07/29 | 114 | 116 | 113 | 116 | 10,179,000 |
| 2010/07/28 | 114 | 116 | 113 | 114 | 13,062,000 |
| 2010/07/27 | 112 | 113 | 112 | 112 | 4,492,000 |
| 2010/07/26 | 115 | 115 | 112 | 112 | 10,592,000 |
| 2010/07/23 | 113 | 115 | 113 | 115 | 11,239,000 |
| 2010/07/22 | 112 | 113 | 112 | 112 | 5,075,000 |
| 2010/07/21 | 115 | 115 | 113 | 114 | 5,941,000 |
| 2010/07/20 | 113 | 114 | 112 | 114 | 9,498,000 |
| 2010/07/16 | 114 | 115 | 113 | 113 | 5,421,000 |
| 2010/07/15 | 116 | 117 | 115 | 115 | 5,338,000 |
| 2010/07/14 | 116 | 118 | 115 | 117 | 12,320,000 |
| 2010/07/13 | 117 | 118 | 115 | 115 | 4,991,000 |
| 2010/07/12 | 115 | 117 | 115 | 117 | 6,624,000 |
| 2010/07/09 | 116 | 117 | 115 | 116 | 8,089,000 |
| 2010/07/08 | 115 | 116 | 115 | 116 | 5,805,000 |
| 2010/07/07 | 114 | 115 | 113 | 114 | 8,513,000 |
| 2010/07/06 | 112 | 114 | 111 | 114 | 22,282,000 |
| 2010/07/05 | 112 | 113 | 112 | 113 | 5,057,000 |
| 2010/07/02 | 112 | 112 | 111 | 112 | 5,455,000 |
| 2010/07/01 | 112 | 113 | 111 | 112 | 9,162,000 |
| 2010/06/30 | 112 | 114 | 112 | 113 | 13,754,000 |
| 2010/06/29 | 114 | 115 | 112 | 113 | 5,895,000 |
| 2010/06/28 | 115 | 115 | 114 | 114 | 3,590,000 |
| 2010/06/25 | 115 | 116 | 114 | 115 | 7,414,000 |
| 2010/06/24 | 116 | 116 | 115 | 115 | 15,857,000 |
| 2010/06/23 | 117 | 118 | 116 | 116 | 5,442,000 |
| 2010/06/22 | 117 | 118 | 117 | 118 | 4,612,000 |
| 2010/06/21 | 116 | 119 | 115 | 118 | 17,190,000 |
| 2010/06/18 | 117 | 117 | 116 | 116 | 5,105,000 |
| 2010/06/17 | 118 | 119 | 117 | 117 | 8,186,000 |
| 2010/06/16 | 117 | 118 | 117 | 118 | 7,465,000 |
| 2010/06/15 | 116 | 118 | 116 | 116 | 13,995,000 |
| 2010/06/14 | 115 | 117 | 114 | 117 | 12,466,000 |
| 2010/06/11 | 116 | 117 | 114 | 114 | 14,065,000 |
| 2010/06/10 | 114 | 115 | 114 | 114 | 5,690,000 |
| 2010/06/09 | 116 | 116 | 114 | 114 | 6,379,000 |
| 2010/06/08 | 115 | 116 | 115 | 115 | 4,590,000 |
| 2010/06/07 | 117 | 117 | 116 | 116 | 7,830,000 |
| 2010/06/04 | 118 | 119 | 117 | 119 | 4,605,000 |
| 2010/06/03 | 116 | 118 | 116 | 118 | 16,162,000 |
| 2010/06/02 | 115 | 117 | 115 | 115 | 8,737,000 |
| 2010/06/01 | 116 | 118 | 115 | 116 | 11,096,000 |
| 2010/05/31 | 116 | 117 | 116 | 116 | 7,964,000 |
| 2010/05/28 | 116 | 118 | 115 | 117 | 16,814,000 |
| 2010/05/27 | 114 | 115 | 113 | 114 | 28,967,000 |
| 2010/05/26 | 115 | 116 | 114 | 115 | 22,693,000 |
| 2010/05/25 | 116 | 117 | 115 | 116 | 11,544,000 |
| 2010/05/24 | 117 | 118 | 115 | 116 | 17,063,000 |
| 2010/05/21 | 115 | 117 | 115 | 116 | 12,790,000 |
| 2010/05/20 | 119 | 120 | 118 | 118 | 7,175,000 |
| 2010/05/19 | 119 | 120 | 119 | 120 | 8,132,000 |
| 2010/05/18 | 121 | 122 | 120 | 120 | 7,017,000 |
| 2010/05/17 | 120 | 122 | 119 | 121 | 11,941,000 |
| 2010/05/14 | 123 | 124 | 120 | 120 | 27,340,000 |
| 2010/05/13 | 122 | 124 | 121 | 124 | 16,375,000 |
| 2010/05/12 | 122 | 123 | 121 | 121 | 12,748,000 |
| 2010/05/11 | 124 | 125 | 122 | 122 | 9,779,000 |
| 2010/05/10 | 121 | 123 | 121 | 123 | 14,903,000 |
| 2010/05/07 | 120 | 122 | 119 | 121 | 26,396,000 |
| 2010/05/06 | 127 | 128 | 125 | 125 | 12,175,000 |
| 2010/04/30 | 130 | 131 | 129 | 129 | 10,145,000 |
| 2010/04/28 | 130 | 131 | 129 | 129 | 18,237,000 |
| 2010/04/27 | 131 | 133 | 130 | 131 | 25,483,000 |
| 2010/04/26 | 130 | 132 | 130 | 132 | 17,372,000 |
| 2010/04/23 | 129 | 130 | 129 | 130 | 5,742,000 |
| 2010/04/22 | 129 | 130 | 128 | 130 | 13,745,000 |
| 2010/04/21 | 130 | 130 | 129 | 130 | 14,303,000 |
| 2010/04/20 | 128 | 131 | 127 | 129 | 15,993,000 |
| 2010/04/19 | 129 | 130 | 128 | 128 | 9,258,000 |
| 2010/04/16 | 132 | 132 | 130 | 130 | 10,593,000 |
| 2010/04/15 | 133 | 134 | 132 | 132 | 6,256,000 |
| 2010/04/14 | 131 | 134 | 131 | 133 | 11,668,000 |
| 2010/04/13 | 132 | 133 | 131 | 131 | 10,973,000 |
| 2010/04/12 | 134 | 134 | 132 | 132 | 15,330,000 |
| 2010/04/09 | 130 | 133 | 130 | 133 | 15,000,000 |
| 2010/04/08 | 131 | 132 | 130 | 131 | 9,500,000 |
| 2010/04/07 | 131 | 132 | 130 | 132 | 14,512,000 |
| 2010/04/06 | 132 | 132 | 130 | 130 | 13,674,000 |
| 2010/04/05 | 130 | 131 | 129 | 131 | 12,714,000 |
| 2010/04/02 | 128 | 130 | 128 | 128 | 21,812,000 |
| 2010/04/01 | 128 | 129 | 126 | 127 | 15,873,000 |
| 2010/03/31 | 128 | 129 | 126 | 127 | 28,214,000 |
| 2010/03/30 | 125 | 128 | 125 | 127 | 15,161,000 |
| 2010/03/29 | 123 | 125 | 122 | 125 | 13,934,000 |
| 2010/03/26 | 122 | 123 | 122 | 123 | 6,953,000 |
| 2010/03/25 | 122 | 123 | 122 | 123 | 8,800,000 |
| 2010/03/24 | 122 | 124 | 121 | 122 | 16,909,000 |
| 2010/03/23 | 123 | 124 | 122 | 122 | 10,975,000 |
| 2010/03/19 | 123 | 125 | 123 | 124 | 9,147,000 |
| 2010/03/18 | 124 | 125 | 123 | 123 | 17,401,000 |
| 2010/03/17 | 123 | 124 | 122 | 123 | 13,525,000 |
| 2010/03/16 | 122 | 124 | 121 | 122 | 25,328,000 |
| 2010/03/15 | 121 | 123 | 121 | 122 | 7,626,000 |
| 2010/03/12 | 121 | 122 | 120 | 122 | 22,056,000 |
| 2010/03/11 | 121 | 122 | 120 | 121 | 7,442,000 |
| 2010/03/10 | 121 | 123 | 121 | 121 | 9,822,000 |
| 2010/03/09 | 121 | 122 | 120 | 122 | 10,924,000 |
| 2010/03/08 | 120 | 123 | 119 | 122 | 29,143,000 |
| 2010/03/05 | 117 | 119 | 115 | 118 | 33,197,000 |
| 2010/03/04 | 124 | 125 | 116 | 118 | 83,580,000 |
| 2010/03/03 | 132 | 133 | 131 | 132 | 12,246,000 |
| 2010/03/02 | 130 | 131 | 129 | 131 | 13,459,000 |
| 2010/03/01 | 127 | 130 | 126 | 129 | 15,445,000 |
| 2010/02/26 | 125 | 127 | 124 | 127 | 13,247,000 |
| 2010/02/25 | 126 | 127 | 123 | 125 | 18,417,000 |
| 2010/02/24 | 123 | 125 | 123 | 125 | 8,769,000 |
| 2010/02/23 | 125 | 125 | 123 | 125 | 14,110,000 |
| 2010/02/22 | 124 | 126 | 123 | 125 | 10,211,000 |
| 2010/02/19 | 125 | 125 | 121 | 121 | 8,731,000 |
| 2010/02/18 | 124 | 126 | 123 | 124 | 11,148,000 |
| 2010/02/17 | 122 | 125 | 120 | 125 | 13,206,000 |
| 2010/02/16 | 121 | 122 | 120 | 121 | 8,699,000 |
| 2010/02/15 | 123 | 124 | 120 | 120 | 10,292,000 |
| 2010/02/12 | 123 | 124 | 121 | 123 | 7,624,000 |
| 2010/02/10 | 124 | 124 | 122 | 122 | 7,330,000 |
| 2010/02/09 | 121 | 123 | 121 | 122 | 8,685,000 |
| 2010/02/08 | 123 | 125 | 121 | 121 | 12,157,000 |
| 2010/02/05 | 124 | 125 | 123 | 123 | 11,909,000 |
| 2010/02/04 | 130 | 130 | 125 | 127 | 17,091,000 |
| 2010/02/03 | 127 | 130 | 124 | 127 | 31,319,000 |
| 2010/02/02 | 124 | 126 | 124 | 126 | 10,754,000 |
| 2010/02/01 | 126 | 126 | 121 | 122 | 29,367,000 |
| 2010/01/29 | 125 | 127 | 124 | 125 | 19,201,000 |
| 2010/01/28 | 128 | 130 | 126 | 126 | 23,316,000 |
| 2010/01/27 | 129 | 130 | 128 | 128 | 16,257,000 |
| 2010/01/26 | 133 | 134 | 129 | 129 | 22,529,000 |
| 2010/01/25 | 134 | 134 | 132 | 133 | 10,660,000 |
| 2010/01/22 | 137 | 138 | 133 | 134 | 24,238,000 |
| 2010/01/21 | 136 | 139 | 136 | 139 | 24,465,000 |
| 2010/01/20 | 141 | 142 | 136 | 137 | 14,471,000 |
| 2010/01/19 | 142 | 143 | 138 | 139 | 19,550,000 |
| 2010/01/18 | 141 | 142 | 138 | 139 | 22,540,000 |
| 2010/01/15 | 136 | 145 | 135 | 144 | 72,799,000 |
| 2010/01/14 | 133 | 136 | 133 | 134 | 21,597,000 |
| 2010/01/13 | 134 | 136 | 132 | 132 | 13,855,000 |
| 2010/01/12 | 135 | 137 | 133 | 135 | 22,787,000 |
| 2010/01/08 | 133 | 137 | 132 | 136 | 42,628,000 |
| 2010/01/07 | 131 | 132 | 130 | 132 | 11,125,000 |
| 2010/01/06 | 129 | 131 | 128 | 131 | 17,010,000 |
| 2010/01/05 | 130 | 131 | 128 | 128 | 14,416,000 |
| 2010/01/04 | 128 | 130 | 127 | 130 | 6,633,000 |