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 |
---|---|---|---|---|---|
2017/12/29 | 810 | 818 | 810 | 814 | 3,239,100 |
2017/12/28 | 812 | 815 | 805 | 806 | 2,639,300 |
2017/12/27 | 805 | 816 | 805 | 812 | 2,505,000 |
2017/12/26 | 811 | 814 | 802 | 805 | 4,197,300 |
2017/12/25 | 818 | 821 | 810 | 811 | 2,682,800 |
2017/12/22 | 823 | 825 | 816 | 818 | 3,503,500 |
2017/12/21 | 810 | 822 | 810 | 821 | 5,285,900 |
2017/12/20 | 811 | 812 | 800 | 806 | 5,185,200 |
2017/12/19 | 804 | 827 | 803 | 815 | 9,871,800 |
2017/12/18 | 798 | 802 | 790 | 798 | 5,028,300 |
2017/12/15 | 800 | 802 | 792 | 794 | 4,918,900 |
2017/12/14 | 802 | 803 | 798 | 801 | 3,786,800 |
2017/12/13 | 810 | 810 | 803 | 804 | 4,542,800 |
2017/12/12 | 815 | 817 | 809 | 812 | 4,432,800 |
2017/12/11 | 804 | 814 | 803 | 814 | 5,295,200 |
2017/12/08 | 792 | 803 | 792 | 802 | 5,236,300 |
2017/12/07 | 799 | 802 | 793 | 798 | 5,555,600 |
2017/12/06 | 809 | 809 | 792 | 794 | 7,491,200 |
2017/12/05 | 795 | 810 | 795 | 809 | 6,511,700 |
2017/12/04 | 800 | 801 | 793 | 794 | 4,826,600 |
2017/12/01 | 797 | 806 | 790 | 797 | 7,951,700 |
2017/11/30 | 789 | 802 | 785 | 785 | 9,329,200 |
2017/11/29 | 789 | 792 | 784 | 787 | 5,631,500 |
2017/11/28 | 795 | 796 | 787 | 789 | 5,460,300 |
2017/11/27 | 809 | 811 | 795 | 797 | 4,819,100 |
2017/11/24 | 800 | 806 | 795 | 806 | 5,518,900 |
2017/11/22 | 825 | 827 | 808 | 810 | 6,812,900 |
2017/11/21 | 824 | 825 | 818 | 822 | 4,553,000 |
2017/11/20 | 815 | 824 | 815 | 820 | 5,657,900 |
2017/11/17 | 830 | 832 | 816 | 820 | 7,181,800 |
2017/11/16 | 810 | 819 | 804 | 815 | 7,869,300 |
2017/11/15 | 835 | 835 | 809 | 817 | 9,852,800 |
2017/11/14 | 844 | 852 | 842 | 844 | 5,813,300 |
2017/11/13 | 854 | 857 | 845 | 845 | 6,318,400 |
2017/11/10 | 849 | 854 | 845 | 852 | 6,666,900 |
2017/11/09 | 872 | 873 | 851 | 860 | 12,001,400 |
2017/11/08 | 892 | 894 | 863 | 866 | 15,072,700 |
2017/11/07 | 896 | 915 | 887 | 905 | 10,083,100 |
2017/11/06 | 908 | 913 | 897 | 898 | 5,231,600 |
2017/11/02 | 907 | 910 | 902 | 906 | 5,036,700 |
2017/11/01 | 906 | 918 | 905 | 910 | 5,500,900 |
2017/10/31 | 903 | 905 | 898 | 901 | 5,770,600 |
2017/10/30 | 913 | 915 | 904 | 906 | 5,993,500 |
2017/10/27 | 910 | 917 | 902 | 914 | 5,394,200 |
2017/10/26 | 910 | 913 | 903 | 906 | 4,738,900 |
2017/10/25 | 929 | 929 | 910 | 911 | 6,548,800 |
2017/10/24 | 912 | 928 | 905 | 926 | 7,003,600 |
2017/10/23 | 915 | 919 | 909 | 915 | 7,507,100 |
2017/10/20 | 886 | 896 | 885 | 896 | 5,096,400 |
2017/10/19 | 901 | 903 | 886 | 891 | 6,462,400 |
2017/10/18 | 908 | 908 | 890 | 898 | 12,454,700 |
2017/10/17 | 912 | 918 | 909 | 910 | 6,223,200 |
2017/10/16 | 915 | 916 | 908 | 908 | 4,992,000 |
2017/10/13 | 911 | 919 | 909 | 915 | 5,302,700 |
2017/10/12 | 930 | 930 | 904 | 911 | 8,715,900 |
2017/10/11 | 936 | 936 | 918 | 921 | 7,433,400 |
2017/10/10 | 925 | 942 | 925 | 936 | 8,714,900 |
2017/10/06 | 903 | 921 | 903 | 919 | 7,734,000 |
2017/10/05 | 896 | 904 | 896 | 900 | 4,791,000 |
2017/10/04 | 902 | 902 | 889 | 892 | 5,457,000 |
2017/10/03 | 910 | 910 | 896 | 898 | 5,472,600 |
2017/10/02 | 885 | 907 | 884 | 906 | 6,328,300 |
2017/09/29 | 891 | 897 | 886 | 890 | 6,826,600 |
2017/09/28 | 898 | 902 | 893 | 899 | 5,588,100 |
2017/09/27 | 886 | 892 | 876 | 888 | 8,244,700 |
2017/09/26 | 900 | 908 | 892 | 893 | 7,582,800 |
2017/09/25 | 900 | 922 | 899 | 904 | 15,795,100 |
2017/09/22 | 873 | 885 | 865 | 873 | 5,944,800 |
2017/09/21 | 864 | 890 | 863 | 878 | 11,482,100 |
2017/09/20 | 858 | 865 | 853 | 854 | 6,175,800 |
2017/09/19 | 868 | 871 | 857 | 865 | 10,038,100 |
2017/09/15 | 815 | 846 | 814 | 846 | 10,548,400 |
2017/09/14 | 816 | 823 | 812 | 814 | 6,141,100 |
2017/09/13 | 819 | 823 | 815 | 816 | 4,315,300 |
2017/09/12 | 814 | 819 | 810 | 813 | 6,347,100 |
2017/09/11 | 802 | 812 | 800 | 804 | 4,772,200 |
2017/09/08 | 788 | 800 | 787 | 794 | 4,423,300 |
2017/09/07 | 787 | 803 | 787 | 794 | 6,502,500 |
2017/09/06 | 779 | 781 | 774 | 780 | 4,338,600 |
2017/09/05 | 793 | 796 | 784 | 788 | 4,312,800 |
2017/09/04 | 796 | 803 | 792 | 793 | 4,261,100 |
2017/09/01 | 812 | 813 | 794 | 795 | 6,547,000 |
2017/08/31 | 805 | 817 | 804 | 812 | 6,916,300 |
2017/08/30 | 796 | 803 | 795 | 798 | 3,819,900 |
2017/08/29 | 789 | 795 | 787 | 790 | 3,423,000 |
2017/08/28 | 793 | 798 | 791 | 796 | 3,693,500 |
2017/08/25 | 786 | 791 | 780 | 790 | 3,946,300 |
2017/08/24 | 781 | 792 | 780 | 781 | 3,973,200 |
2017/08/23 | 786 | 789 | 781 | 785 | 4,895,700 |
2017/08/22 | 775 | 786 | 770 | 781 | 4,555,600 |
2017/08/21 | 780 | 781 | 773 | 776 | 3,103,100 |
2017/08/18 | 789 | 790 | 775 | 780 | 9,137,300 |
2017/08/17 | 796 | 805 | 795 | 804 | 4,505,800 |
2017/08/16 | 793 | 795 | 789 | 794 | 4,855,800 |
2017/08/15 | 795 | 801 | 789 | 796 | 7,489,200 |
2017/08/14 | 776 | 790 | 772 | 783 | 5,907,200 |
2017/08/10 | 791 | 796 | 783 | 790 | 4,541,400 |
2017/08/09 | 802 | 803 | 788 | 793 | 7,862,800 |
2017/08/08 | 807 | 810 | 802 | 805 | 3,449,100 |
2017/08/07 | 812 | 816 | 800 | 804 | 4,995,200 |
2017/08/04 | 796 | 807 | 795 | 803 | 4,759,300 |
2017/08/03 | 801 | 804 | 792 | 794 | 4,358,300 |
2017/08/02 | 792 | 801 | 789 | 796 | 5,058,200 |
2017/08/01 | 798 | 801 | 788 | 791 | 6,448,100 |
2017/07/31 | 807 | 807 | 798 | 798 | 6,514,700 |
2017/07/28 | 808 | 811 | 802 | 808 | 8,310,100 |
2017/07/27 | 820 | 825 | 815 | 818 | 8,050,500 |
2017/07/26 | 839 | 844 | 818 | 819 | 23,341,800 |
2017/07/25 | 789 | 792 | 777 | 784 | 9,673,800 |
2017/07/24 | 770 | 782 | 768 | 782 | 8,210,500 |
2017/07/21 | 765 | 775 | 759 | 775 | 7,157,300 |
2017/07/20 | 747 | 769 | 746 | 769 | 11,227,900 |
2017/07/19 | 745 | 748 | 736 | 744 | 7,765,000 |
2017/07/18 | 747 | 749 | 743 | 748 | 3,343,200 |
2017/07/14 | 746 | 754 | 745 | 752 | 3,943,400 |
2017/07/13 | 745 | 750 | 743 | 747 | 5,423,600 |
2017/07/12 | 738 | 742 | 733 | 741 | 4,930,900 |
2017/07/11 | 745 | 745 | 735 | 738 | 7,130,500 |
2017/07/10 | 752 | 754 | 746 | 748 | 3,934,600 |
2017/07/07 | 738 | 751 | 735 | 746 | 8,236,700 |
2017/07/06 | 758 | 759 | 744 | 745 | 8,281,400 |
2017/07/05 | 751 | 764 | 750 | 763 | 13,243,700 |
2017/07/04 | 741 | 758 | 741 | 747 | 14,057,200 |
2017/07/03 | 738 | 743 | 733 | 734 | 3,995,900 |
2017/06/30 | 729 | 743 | 727 | 740 | 8,245,400 |
2017/06/29 | 743 | 745 | 733 | 735 | 4,584,200 |
2017/06/28 | 743 | 748 | 731 | 731 | 5,857,200 |
2017/06/27 | 743 | 755 | 742 | 746 | 8,792,900 |
2017/06/26 | 735 | 744 | 733 | 736 | 6,120,500 |
2017/06/23 | 717 | 731 | 717 | 726 | 4,854,900 |
2017/06/22 | 722 | 723 | 717 | 717 | 4,276,800 |
2017/06/21 | 734 | 735 | 723 | 724 | 3,801,700 |
2017/06/20 | 738 | 740 | 735 | 737 | 5,312,600 |
2017/06/19 | 717 | 728 | 711 | 726 | 4,941,700 |
2017/06/16 | 719 | 725 | 713 | 715 | 7,131,000 |
2017/06/15 | 725 | 725 | 713 | 715 | 5,482,000 |
2017/06/14 | 733 | 733 | 725 | 726 | 4,496,700 |
2017/06/13 | 733 | 733 | 726 | 727 | 4,483,700 |
2017/06/12 | 736 | 742 | 733 | 738 | 4,511,900 |
2017/06/09 | 731 | 739 | 731 | 736 | 5,651,600 |
2017/06/08 | 742 | 744 | 730 | 731 | 6,370,300 |
2017/06/07 | 729 | 738 | 723 | 734 | 5,717,100 |
2017/06/06 | 740 | 746 | 730 | 732 | 7,274,700 |
2017/06/05 | 745 | 746 | 730 | 739 | 7,978,800 |
2017/06/02 | 742 | 757 | 742 | 756 | 12,405,300 |
2017/06/01 | 718 | 740 | 715 | 735 | 9,376,000 |
2017/05/31 | 717 | 723 | 714 | 718 | 6,241,600 |
2017/05/30 | 715 | 716 | 707 | 712 | 3,630,800 |
2017/05/29 | 711 | 725 | 711 | 714 | 5,515,500 |
2017/05/26 | 717 | 718 | 706 | 706 | 4,627,800 |
2017/05/25 | 717 | 724 | 712 | 718 | 5,044,200 |
2017/05/24 | 725 | 726 | 715 | 717 | 4,354,100 |
2017/05/23 | 725 | 727 | 717 | 717 | 8,234,100 |
2017/05/22 | 727 | 730 | 718 | 727 | 6,288,000 |
2017/05/19 | 731 | 734 | 722 | 723 | 7,026,800 |
2017/05/18 | 721 | 732 | 717 | 720 | 14,973,000 |
2017/05/17 | 750 | 753 | 741 | 742 | 7,617,400 |
2017/05/16 | 763 | 772 | 759 | 762 | 7,110,200 |
2017/05/15 | 747 | 756 | 743 | 753 | 7,609,100 |
2017/05/12 | 770 | 771 | 756 | 758 | 10,250,200 |
2017/05/11 | 771 | 781 | 765 | 776 | 21,019,700 |
2017/05/10 | 737 | 776 | 731 | 773 | 34,930,100 |
2017/05/09 | 724 | 724 | 706 | 707 | 7,539,500 |
2017/05/08 | 739 | 739 | 715 | 724 | 14,933,100 |
2017/05/02 | 711 | 730 | 709 | 725 | 11,774,800 |
2017/05/01 | 706 | 711 | 706 | 707 | 4,482,500 |
2017/04/28 | 709 | 715 | 704 | 713 | 6,670,300 |
2017/04/27 | 713 | 715 | 707 | 709 | 10,060,100 |
2017/04/26 | 695 | 715 | 695 | 714 | 13,991,200 |
2017/04/25 | 680 | 687 | 670 | 685 | 7,609,000 |
2017/04/24 | 680 | 687 | 677 | 685 | 6,801,600 |
2017/04/21 | 664 | 674 | 661 | 673 | 7,552,000 |
2017/04/20 | 650 | 664 | 649 | 656 | 7,009,000 |
2017/04/19 | 634 | 654 | 632 | 652 | 15,297,600 |
2017/04/18 | 640 | 645 | 631 | 635 | 8,050,400 |
2017/04/17 | 621 | 638 | 621 | 630 | 10,585,700 |
2017/04/14 | 630 | 634 | 620 | 626 | 14,557,400 |
2017/04/13 | 644 | 645 | 634 | 637 | 10,742,300 |
2017/04/12 | 670 | 670 | 651 | 653 | 12,663,600 |
2017/04/11 | 675 | 683 | 668 | 680 | 7,579,900 |
2017/04/10 | 679 | 690 | 678 | 679 | 8,956,700 |
2017/04/07 | 663 | 675 | 658 | 670 | 13,541,000 |
2017/04/06 | 666 | 671 | 659 | 666 | 9,375,700 |
2017/04/05 | 664 | 673 | 663 | 671 | 13,379,800 |
2017/04/04 | 663 | 664 | 650 | 655 | 10,011,100 |
2017/04/03 | 667 | 671 | 664 | 666 | 7,538,900 |
2017/03/31 | 678 | 683 | 669 | 669 | 8,147,400 |
2017/03/30 | 679 | 682 | 672 | 673 | 5,702,200 |
2017/03/29 | 680 | 685 | 677 | 683 | 5,080,700 |
2017/03/28 | 675 | 679 | 673 | 675 | 5,244,400 |
2017/03/27 | 675 | 675 | 668 | 672 | 7,051,500 |
2017/03/24 | 675 | 692 | 673 | 681 | 8,452,500 |
2017/03/23 | 683 | 686 | 674 | 677 | 7,318,400 |
2017/03/22 | 692 | 696 | 684 | 685 | 7,249,600 |
2017/03/21 | 700 | 708 | 697 | 703 | 5,520,900 |
2017/03/17 | 716 | 716 | 706 | 706 | 11,147,300 |
2017/03/16 | 716 | 728 | 715 | 720 | 16,559,000 |
2017/03/15 | 717 | 720 | 713 | 719 | 5,213,800 |
2017/03/14 | 720 | 723 | 715 | 720 | 6,224,300 |
2017/03/13 | 715 | 724 | 713 | 721 | 6,211,500 |
2017/03/10 | 727 | 728 | 714 | 720 | 9,210,500 |
2017/03/09 | 725 | 729 | 718 | 721 | 7,849,800 |
2017/03/08 | 717 | 723 | 713 | 723 | 9,358,400 |
2017/03/07 | 714 | 720 | 704 | 715 | 13,422,300 |
2017/03/06 | 725 | 730 | 710 | 726 | 6,988,800 |
2017/03/03 | 734 | 734 | 723 | 725 | 7,086,000 |
2017/03/02 | 739 | 740 | 730 | 732 | 12,064,600 |
2017/03/01 | 730 | 732 | 722 | 725 | 14,948,700 |
2017/02/28 | 750 | 754 | 727 | 727 | 22,817,900 |
2017/02/27 | 719 | 743 | 719 | 738 | 26,046,900 |
2017/02/24 | 728 | 729 | 713 | 719 | 17,142,300 |
2017/02/23 | 725 | 740 | 721 | 728 | 30,016,400 |
2017/02/22 | 697 | 732 | 694 | 720 | 37,511,000 |
2017/02/21 | 681 | 697 | 680 | 695 | 11,295,900 |
2017/02/20 | 675 | 683 | 670 | 681 | 9,957,900 |
2017/02/17 | 681 | 682 | 669 | 673 | 12,761,900 |
2017/02/16 | 699 | 699 | 685 | 687 | 8,203,900 |
2017/02/15 | 690 | 697 | 685 | 696 | 8,766,700 |
2017/02/14 | 699 | 699 | 681 | 681 | 10,807,100 |
2017/02/13 | 701 | 706 | 686 | 695 | 17,918,100 |
2017/02/10 | 689 | 699 | 685 | 688 | 13,330,200 |
2017/02/09 | 665 | 691 | 665 | 684 | 14,166,500 |
2017/02/08 | 672 | 675 | 664 | 669 | 8,166,700 |
2017/02/07 | 668 | 675 | 667 | 669 | 7,969,800 |
2017/02/06 | 682 | 684 | 669 | 677 | 10,159,500 |
2017/02/03 | 686 | 692 | 677 | 680 | 15,697,100 |
2017/02/02 | 688 | 700 | 673 | 676 | 35,218,100 |
2017/02/01 | 650 | 701 | 648 | 689 | 82,093,100 |
2017/01/31 | 630 | 634 | 612 | 613 | 10,132,000 |
2017/01/30 | 639 | 640 | 632 | 639 | 5,808,400 |
2017/01/27 | 635 | 643 | 629 | 641 | 9,326,500 |
2017/01/26 | 636 | 640 | 627 | 635 | 12,577,600 |
2017/01/25 | 647 | 650 | 629 | 629 | 15,311,600 |
2017/01/24 | 641 | 644 | 629 | 631 | 12,778,500 |
2017/01/23 | 656 | 657 | 648 | 651 | 9,385,600 |
2017/01/20 | 674 | 680 | 665 | 665 | 11,129,500 |
2017/01/19 | 661 | 675 | 660 | 665 | 14,036,700 |
2017/01/18 | 640 | 647 | 635 | 647 | 13,147,500 |
2017/01/17 | 654 | 667 | 649 | 650 | 11,047,800 |
2017/01/16 | 669 | 673 | 656 | 657 | 9,699,500 |
2017/01/13 | 675 | 685 | 672 | 674 | 9,224,200 |
2017/01/12 | 680 | 683 | 672 | 679 | 14,700,800 |
2017/01/11 | 686 | 694 | 686 | 688 | 8,540,000 |
2017/01/10 | 695 | 697 | 683 | 683 | 17,802,200 |
2017/01/06 | 705 | 710 | 693 | 701 | 21,852,700 |
2017/01/05 | 700 | 720 | 698 | 720 | 31,068,100 |
2017/01/04 | 680 | 697 | 677 | 695 | 21,761,500 |