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 |
---|---|---|---|---|---|
2016/12/30 | 659 | 668 | 653 | 666 | 10,398,600 |
2016/12/29 | 658 | 669 | 657 | 663 | 11,405,000 |
2016/12/28 | 670 | 673 | 662 | 668 | 9,124,900 |
2016/12/27 | 660 | 672 | 655 | 668 | 11,702,100 |
2016/12/26 | 681 | 683 | 666 | 668 | 13,843,800 |
2016/12/22 | 678 | 688 | 667 | 685 | 21,385,900 |
2016/12/21 | 669 | 696 | 666 | 675 | 34,329,800 |
2016/12/20 | 658 | 662 | 651 | 661 | 11,923,400 |
2016/12/19 | 661 | 664 | 651 | 659 | 14,525,700 |
2016/12/16 | 685 | 687 | 661 | 668 | 29,695,200 |
2016/12/15 | 635 | 664 | 634 | 655 | 37,708,800 |
2016/12/14 | 634 | 635 | 618 | 621 | 10,214,600 |
2016/12/13 | 625 | 631 | 618 | 628 | 13,550,500 |
2016/12/12 | 628 | 649 | 618 | 637 | 37,821,500 |
2016/12/09 | 618 | 618 | 596 | 615 | 22,781,200 |
2016/12/08 | 584 | 627 | 584 | 618 | 43,387,600 |
2016/12/07 | 562 | 580 | 562 | 580 | 18,024,300 |
2016/12/06 | 555 | 561 | 549 | 556 | 16,047,200 |
2016/12/05 | 543 | 555 | 540 | 548 | 13,363,200 |
2016/12/02 | 537 | 550 | 537 | 546 | 13,810,900 |
2016/12/01 | 539 | 552 | 533 | 535 | 13,731,900 |
2016/11/30 | 537 | 540 | 529 | 529 | 12,846,000 |
2016/11/29 | 540 | 545 | 532 | 534 | 10,180,900 |
2016/11/28 | 541 | 550 | 532 | 542 | 15,127,200 |
2016/11/25 | 527 | 568 | 527 | 551 | 34,813,300 |
2016/11/24 | 519 | 523 | 516 | 520 | 9,605,200 |
2016/11/22 | 514 | 518 | 510 | 510 | 9,583,500 |
2016/11/21 | 526 | 527 | 519 | 520 | 7,177,700 |
2016/11/18 | 521 | 527 | 518 | 519 | 7,521,900 |
2016/11/17 | 522 | 526 | 513 | 516 | 10,506,800 |
2016/11/16 | 528 | 533 | 522 | 528 | 10,101,200 |
2016/11/15 | 530 | 534 | 517 | 520 | 10,760,700 |
2016/11/14 | 516 | 531 | 516 | 525 | 8,176,500 |
2016/11/11 | 530 | 531 | 513 | 515 | 12,572,300 |
2016/11/10 | 539 | 539 | 524 | 525 | 12,923,700 |
2016/11/09 | 543 | 548 | 499 | 512 | 22,847,900 |
2016/11/08 | 550 | 550 | 537 | 540 | 10,912,000 |
2016/11/07 | 550 | 553 | 542 | 544 | 12,504,500 |
2016/11/04 | 549 | 549 | 535 | 538 | 14,229,500 |
2016/11/02 | 567 | 572 | 552 | 556 | 13,747,500 |
2016/11/01 | 582 | 584 | 575 | 576 | 10,831,100 |
2016/10/31 | 583 | 588 | 570 | 585 | 20,174,600 |
2016/10/28 | 577 | 592 | 571 | 591 | 24,919,100 |
2016/10/27 | 582 | 583 | 562 | 569 | 18,018,400 |
2016/10/26 | 594 | 596 | 572 | 575 | 35,547,200 |
2016/10/25 | 562 | 603 | 562 | 600 | 43,986,500 |
2016/10/24 | 572 | 581 | 554 | 562 | 29,056,100 |
2016/10/21 | 541 | 574 | 536 | 564 | 51,245,100 |
2016/10/20 | 520 | 545 | 513 | 536 | 57,485,200 |
2016/10/19 | 481 | 536 | 478 | 522 | 41,319,900 |
2016/10/18 | 481 | 486 | 478 | 484 | 3,247,000 |
2016/10/17 | 485 | 486 | 481 | 485 | 3,405,400 |
2016/10/14 | 476 | 486 | 469 | 485 | 5,033,300 |
2016/10/13 | 487 | 489 | 477 | 478 | 6,357,400 |
2016/10/12 | 488 | 491 | 484 | 489 | 3,757,800 |
2016/10/11 | 492 | 498 | 492 | 496 | 4,584,300 |
2016/10/07 | 483 | 490 | 483 | 489 | 3,809,100 |
2016/10/06 | 484 | 488 | 482 | 483 | 4,352,400 |
2016/10/05 | 473 | 481 | 472 | 480 | 6,263,300 |
2016/10/04 | 467 | 473 | 467 | 470 | 3,115,100 |
2016/10/03 | 474 | 474 | 465 | 466 | 3,760,600 |
2016/09/30 | 476 | 476 | 467 | 469 | 6,178,700 |
2016/09/29 | 477 | 487 | 474 | 485 | 7,172,600 |
2016/09/28 | 483 | 484 | 472 | 478 | 4,925,700 |
2016/09/27 | 470 | 480 | 465 | 480 | 5,031,300 |
2016/09/26 | 478 | 481 | 474 | 476 | 4,027,000 |
2016/09/23 | 474 | 477 | 468 | 474 | 5,158,000 |
2016/09/21 | 462 | 477 | 459 | 476 | 7,563,300 |
2016/09/20 | 469 | 472 | 457 | 460 | 6,655,100 |
2016/09/16 | 463 | 469 | 461 | 469 | 6,101,900 |
2016/09/15 | 474 | 478 | 467 | 469 | 5,276,000 |
2016/09/14 | 490 | 494 | 476 | 478 | 6,648,500 |
2016/09/13 | 499 | 502 | 490 | 494 | 3,488,500 |
2016/09/12 | 492 | 499 | 489 | 493 | 4,158,100 |
2016/09/09 | 499 | 502 | 493 | 497 | 5,261,100 |
2016/09/08 | 498 | 505 | 495 | 499 | 5,892,500 |
2016/09/07 | 485 | 502 | 483 | 500 | 7,820,300 |
2016/09/06 | 489 | 494 | 485 | 492 | 4,208,800 |
2016/09/05 | 495 | 496 | 485 | 486 | 4,060,500 |
2016/09/02 | 488 | 494 | 478 | 491 | 9,998,000 |
2016/09/01 | 473 | 484 | 471 | 483 | 5,308,200 |
2016/08/31 | 464 | 478 | 456 | 473 | 12,179,000 |
2016/08/30 | 472 | 484 | 467 | 480 | 9,147,200 |
2016/08/29 | 479 | 480 | 471 | 474 | 4,334,100 |
2016/08/26 | 466 | 475 | 461 | 471 | 5,129,800 |
2016/08/25 | 472 | 473 | 467 | 470 | 2,327,400 |
2016/08/24 | 468 | 473 | 465 | 472 | 3,349,000 |
2016/08/23 | 469 | 469 | 461 | 467 | 4,986,800 |
2016/08/22 | 475 | 475 | 467 | 470 | 2,702,300 |
2016/08/19 | 470 | 476 | 468 | 473 | 4,301,200 |
2016/08/18 | 467 | 471 | 461 | 465 | 4,414,700 |
2016/08/17 | 470 | 474 | 468 | 470 | 4,726,000 |
2016/08/16 | 479 | 479 | 471 | 471 | 3,343,200 |
2016/08/15 | 476 | 485 | 474 | 476 | 3,143,300 |
2016/08/12 | 473 | 478 | 470 | 477 | 4,527,100 |
2016/08/10 | 482 | 484 | 470 | 471 | 5,422,900 |
2016/08/09 | 485 | 489 | 480 | 487 | 4,673,300 |
2016/08/08 | 478 | 485 | 475 | 477 | 5,458,600 |
2016/08/05 | 477 | 479 | 469 | 470 | 4,249,800 |
2016/08/04 | 460 | 482 | 459 | 478 | 7,703,900 |
2016/08/03 | 450 | 460 | 450 | 456 | 6,428,600 |
2016/08/02 | 468 | 470 | 458 | 463 | 7,004,200 |
2016/08/01 | 472 | 476 | 466 | 474 | 5,996,900 |
2016/07/29 | 485 | 491 | 474 | 482 | 12,059,500 |
2016/07/28 | 495 | 502 | 488 | 490 | 8,001,600 |
2016/07/27 | 494 | 509 | 489 | 504 | 7,204,800 |
2016/07/26 | 501 | 501 | 486 | 490 | 5,472,600 |
2016/07/25 | 515 | 521 | 501 | 503 | 6,716,000 |
2016/07/22 | 495 | 505 | 491 | 503 | 5,512,700 |
2016/07/21 | 501 | 508 | 497 | 504 | 6,438,300 |
2016/07/20 | 501 | 502 | 491 | 493 | 7,658,600 |
2016/07/19 | 500 | 502 | 489 | 500 | 7,011,300 |
2016/07/15 | 494 | 510 | 494 | 501 | 8,854,800 |
2016/07/14 | 487 | 496 | 480 | 491 | 6,001,600 |
2016/07/13 | 488 | 498 | 487 | 492 | 10,585,200 |
2016/07/12 | 476 | 483 | 474 | 480 | 7,076,100 |
2016/07/11 | 450 | 467 | 447 | 463 | 7,275,200 |
2016/07/08 | 447 | 453 | 441 | 442 | 5,601,900 |
2016/07/07 | 443 | 457 | 442 | 450 | 7,280,000 |
2016/07/06 | 444 | 449 | 436 | 447 | 8,877,200 |
2016/07/05 | 461 | 463 | 446 | 450 | 10,741,700 |
2016/07/04 | 469 | 472 | 458 | 469 | 9,068,200 |
2016/07/01 | 472 | 476 | 464 | 468 | 8,323,800 |
2016/06/30 | 472 | 478 | 468 | 469 | 7,220,200 |
2016/06/29 | 475 | 478 | 465 | 467 | 10,234,500 |
2016/06/28 | 476 | 479 | 462 | 465 | 14,315,900 |
2016/06/27 | 504 | 506 | 473 | 481 | 12,840,000 |
2016/06/24 | 537 | 539 | 488 | 503 | 16,528,300 |
2016/06/23 | 540 | 541 | 532 | 537 | 8,630,100 |
2016/06/22 | 530 | 549 | 527 | 542 | 16,528,600 |
2016/06/21 | 536 | 541 | 524 | 529 | 13,374,800 |
2016/06/20 | 539 | 547 | 525 | 528 | 14,621,200 |
2016/06/17 | 521 | 547 | 513 | 547 | 24,344,000 |
2016/06/16 | 519 | 523 | 510 | 514 | 8,456,600 |
2016/06/15 | 513 | 536 | 513 | 525 | 8,472,700 |
2016/06/14 | 520 | 528 | 512 | 514 | 7,047,500 |
2016/06/13 | 535 | 544 | 525 | 528 | 7,531,400 |
2016/06/10 | 546 | 558 | 545 | 550 | 8,133,200 |
2016/06/09 | 560 | 562 | 546 | 546 | 6,900,300 |
2016/06/08 | 565 | 566 | 559 | 564 | 5,688,900 |
2016/06/07 | 570 | 575 | 562 | 566 | 12,042,200 |
2016/06/06 | 560 | 571 | 557 | 567 | 7,740,900 |
2016/06/03 | 566 | 573 | 564 | 568 | 5,315,800 |
2016/06/02 | 567 | 572 | 562 | 567 | 8,141,600 |
2016/06/01 | 576 | 582 | 568 | 572 | 12,059,500 |
2016/05/31 | 572 | 590 | 570 | 579 | 16,451,300 |
2016/05/30 | 572 | 577 | 563 | 574 | 10,302,600 |
2016/05/27 | 570 | 582 | 562 | 563 | 18,377,400 |
2016/05/26 | 555 | 599 | 554 | 576 | 35,751,600 |
2016/05/25 | 552 | 555 | 547 | 547 | 6,312,900 |
2016/05/24 | 544 | 557 | 543 | 548 | 10,835,500 |
2016/05/23 | 536 | 551 | 530 | 549 | 13,359,500 |
2016/05/20 | 539 | 540 | 528 | 533 | 13,005,000 |
2016/05/19 | 550 | 562 | 537 | 539 | 17,661,500 |
2016/05/18 | 536 | 560 | 531 | 556 | 26,722,600 |
2016/05/17 | 539 | 550 | 529 | 535 | 18,784,000 |
2016/05/16 | 562 | 562 | 535 | 541 | 22,656,700 |
2016/05/13 | 609 | 612 | 533 | 565 | 114,518,700 |
2016/05/12 | 575 | 575 | 575 | 575 | 2,694,400 |
2016/05/11 | 480 | 498 | 477 | 495 | 28,692,500 |
2016/05/10 | 483 | 496 | 459 | 484 | 45,269,100 |
2016/05/09 | 481 | 492 | 460 | 475 | 46,807,200 |
2016/05/06 | 473 | 488 | 464 | 485 | 56,769,200 |
2016/05/02 | 459 | 471 | 453 | 461 | 70,606,200 |
2016/04/28 | 415 | 469 | 412 | 449 | 180,949,400 |
2016/04/27 | 442 | 447 | 412 | 422 | 115,927,000 |
2016/04/26 | 483 | 510 | 420 | 434 | 183,044,600 |
2016/04/25 | 509 | 513 | 471 | 480 | 99,240,000 |
2016/04/22 | 503 | 520 | 489 | 504 | 172,766,800 |
2016/04/21 | 583 | 583 | 583 | 583 | 3,284,300 |
2016/04/20 | 872 | 880 | 714 | 733 | 31,011,400 |
2016/04/19 | 845 | 867 | 843 | 864 | 3,904,900 |
2016/04/18 | 805 | 822 | 805 | 815 | 2,997,600 |
2016/04/15 | 838 | 856 | 836 | 847 | 2,447,800 |
2016/04/14 | 838 | 849 | 834 | 849 | 4,209,100 |
2016/04/13 | 814 | 828 | 810 | 825 | 3,551,500 |
2016/04/12 | 781 | 812 | 781 | 809 | 3,298,400 |
2016/04/11 | 784 | 787 | 770 | 778 | 3,053,200 |
2016/04/08 | 775 | 804 | 768 | 793 | 3,871,000 |
2016/04/07 | 783 | 795 | 775 | 787 | 4,303,800 |
2016/04/06 | 779 | 798 | 778 | 794 | 4,364,400 |
2016/04/05 | 787 | 790 | 777 | 781 | 6,014,400 |
2016/04/04 | 800 | 802 | 780 | 787 | 4,830,300 |
2016/04/01 | 836 | 843 | 800 | 803 | 4,613,600 |
2016/03/31 | 848 | 860 | 840 | 843 | 3,664,500 |
2016/03/30 | 858 | 866 | 845 | 847 | 2,400,600 |
2016/03/29 | 852 | 863 | 851 | 859 | 2,309,400 |
2016/03/28 | 869 | 874 | 854 | 867 | 2,179,400 |
2016/03/25 | 838 | 862 | 835 | 861 | 2,932,200 |
2016/03/24 | 844 | 849 | 825 | 835 | 2,340,600 |
2016/03/23 | 840 | 852 | 837 | 847 | 2,238,800 |
2016/03/22 | 839 | 853 | 833 | 840 | 3,266,900 |
2016/03/18 | 836 | 841 | 816 | 824 | 4,107,800 |
2016/03/17 | 852 | 872 | 836 | 844 | 3,323,100 |
2016/03/16 | 845 | 860 | 843 | 848 | 2,372,700 |
2016/03/15 | 859 | 864 | 845 | 848 | 3,038,200 |
2016/03/14 | 852 | 870 | 852 | 864 | 3,248,400 |
2016/03/11 | 818 | 841 | 813 | 839 | 4,686,100 |
2016/03/10 | 820 | 831 | 814 | 828 | 3,956,800 |
2016/03/09 | 809 | 822 | 801 | 816 | 5,273,800 |
2016/03/08 | 835 | 839 | 805 | 812 | 5,902,900 |
2016/03/07 | 843 | 851 | 834 | 843 | 4,167,900 |
2016/03/04 | 847 | 856 | 841 | 852 | 2,681,500 |
2016/03/03 | 839 | 849 | 836 | 847 | 3,191,000 |
2016/03/02 | 830 | 845 | 826 | 838 | 4,319,800 |
2016/03/01 | 798 | 807 | 785 | 804 | 4,146,800 |
2016/02/29 | 830 | 839 | 804 | 804 | 5,653,100 |
2016/02/26 | 815 | 827 | 813 | 818 | 3,915,700 |
2016/02/25 | 805 | 811 | 797 | 807 | 4,158,900 |
2016/02/24 | 805 | 810 | 789 | 807 | 4,620,900 |
2016/02/23 | 826 | 837 | 816 | 818 | 6,049,900 |
2016/02/22 | 802 | 814 | 786 | 809 | 4,805,800 |
2016/02/19 | 821 | 823 | 806 | 816 | 4,424,900 |
2016/02/18 | 833 | 842 | 821 | 834 | 4,674,900 |
2016/02/17 | 830 | 835 | 799 | 812 | 7,469,400 |
2016/02/16 | 830 | 862 | 828 | 846 | 4,272,100 |
2016/02/15 | 820 | 846 | 810 | 838 | 5,028,400 |
2016/02/12 | 801 | 815 | 773 | 775 | 8,919,500 |
2016/02/10 | 857 | 871 | 822 | 836 | 6,311,700 |
2016/02/09 | 879 | 882 | 851 | 856 | 6,723,900 |
2016/02/08 | 884 | 943 | 883 | 931 | 9,625,600 |
2016/02/05 | 874 | 895 | 870 | 892 | 8,517,800 |
2016/02/04 | 911 | 930 | 868 | 874 | 8,260,300 |
2016/02/03 | 903 | 911 | 889 | 901 | 4,882,300 |
2016/02/02 | 951 | 956 | 931 | 938 | 4,999,500 |
2016/02/01 | 986 | 987 | 967 | 974 | 3,695,500 |
2016/01/29 | 931 | 969 | 920 | 962 | 5,485,100 |
2016/01/28 | 929 | 937 | 925 | 925 | 3,672,100 |
2016/01/27 | 925 | 936 | 921 | 932 | 4,332,900 |
2016/01/26 | 920 | 920 | 902 | 905 | 3,005,500 |
2016/01/25 | 949 | 949 | 919 | 932 | 3,408,400 |
2016/01/22 | 917 | 937 | 908 | 934 | 3,984,400 |
2016/01/21 | 905 | 923 | 882 | 883 | 4,260,600 |
2016/01/20 | 935 | 938 | 904 | 907 | 3,940,400 |
2016/01/19 | 926 | 952 | 923 | 944 | 3,159,200 |
2016/01/18 | 920 | 944 | 914 | 935 | 5,404,600 |
2016/01/15 | 961 | 969 | 942 | 950 | 6,410,900 |
2016/01/14 | 940 | 944 | 926 | 941 | 5,058,400 |
2016/01/13 | 950 | 975 | 946 | 964 | 4,465,700 |
2016/01/12 | 951 | 967 | 942 | 944 | 4,723,100 |
2016/01/08 | 951 | 988 | 951 | 965 | 6,039,700 |
2016/01/07 | 987 | 991 | 960 | 962 | 4,399,900 |
2016/01/06 | 1,016 | 1,027 | 983 | 991 | 5,047,000 |
2016/01/05 | 1,010 | 1,020 | 998 | 1,009 | 3,537,300 |
2016/01/04 | 1,033 | 1,043 | 1,008 | 1,010 | 3,376,000 |