[7211 東証1部] 三菱自動車工業 日足 時系列データ

[7211 東証1部] 三菱自動車工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05543.00555.00540.00548.00133632007332485000
2016-12-02537.00550.00537.00546.00138109007513834900
2016-12-01539.00552.00533.00535.00137319007433808800
2016-11-30537.00540.00529.00529.00128460006844433000
2016-11-29540.00545.00532.00534.00101809005469231200
2016-11-28541.00550.00532.00542.00151272008180210600
2016-11-25527.00568.00527.00551.003481330019164755200
2016-11-24519.00523.00516.00520.0096052004992605100
2016-11-22514.00518.00510.00510.0095835004913489700
2016-11-21526.00527.00519.00520.0071777003747072200
2016-11-18521.00527.00518.00519.0075219003926077700
2016-11-17522.00526.00513.00516.00105068005446797100
2016-11-16528.00533.00522.00528.00101012005330481900
2016-11-15530.00534.00517.00520.00107607005633366200
2016-11-14516.00531.00516.00525.0081765004287657200
2016-11-11530.00531.00513.00515.00125723006547221200
2016-11-10539.00539.00524.00525.00129237006844643500
2016-11-09543.00548.00499.00512.002284790011880664600
2016-11-08550.00550.00537.00540.00109120005912882400
2016-11-07550.00553.00542.00544.00125045006849914900
2016-11-04549.00549.00535.00538.00142295007704337000
2016-11-02567.00572.00552.00556.00137475007713494200
2016-11-01582.00584.00575.00576.00108311006269860800
2016-10-31583.00588.00570.00585.002017460011681040700
2016-10-28577.00592.00571.00591.002491910014508465300
2016-10-27582.00583.00562.00569.001801840010263160900
2016-10-26594.00596.00572.00575.003554720020664704300
2016-10-25562.00603.00562.00600.004398650025859015500
2016-10-24572.00581.00554.00562.002905610016445145700
2016-10-21541.00574.00536.00564.005124510028644537100
2016-10-20520.00545.00513.00536.005748520030443962200
2016-10-19481.00536.00478.00522.004131990021218407200
2016-10-18481.00486.00478.00484.0032470001565960900
2016-10-17485.00486.00481.00485.0034054001648567900
2016-10-14476.00486.00469.00485.0050333002407887300
2016-10-13487.00489.00477.00478.0063574003061618100
2016-10-12488.00491.00484.00489.0037578001834178900
2016-10-11492.00498.00492.00496.0045843002266539300
2016-10-07483.00490.00483.00489.0038091001856121700
2016-10-06484.00488.00482.00483.0043524002107231300
2016-10-05473.00481.00472.00480.0062633002990540700
2016-10-04467.00473.00467.00470.0031151001463978700
2016-10-03474.00474.00465.00466.0037606001759618000
2016-09-30476.00476.00467.00469.0061787002907225800
2016-09-29477.00487.00474.00485.0071726003468714600
2016-09-28483.00484.00472.00478.0049257002351453200
2016-09-27470.00480.00465.00480.0050313002383084800
2016-09-26478.00481.00474.00476.0040270001922854700
2016-09-23474.00477.00468.00474.0051580002441093400
2016-09-21462.00477.00459.00476.0075633003538965300
2016-09-20469.00472.00457.00460.0066551003077995800
2016-09-16463.00469.00461.00469.0061019002838432900
2016-09-15474.00478.00467.00469.0052760002483411300
2016-09-14490.00494.00476.00478.0066485003223039500
2016-09-13499.00502.00490.00494.0034885001724159400
2016-09-12492.00499.00489.00493.0041581002054016200
2016-09-09499.00502.00493.00497.0052611002616218000
2016-09-08498.00505.00495.00499.0058925002940516200
2016-09-07485.00502.00483.00500.0078203003874219300
2016-09-06489.00494.00485.00492.0042088002066076600
2016-09-05495.00496.00485.00486.0040605001989201200
2016-09-02488.00494.00478.00491.0099980004873257100
2016-09-01473.00484.00471.00483.0053082002548181200
2016-08-31464.00478.00456.00473.00121790005712943400
2016-08-30472.00484.00467.00480.0091472004370359500
2016-08-29479.00480.00471.00474.0043341002058315100
2016-08-26466.00475.00461.00471.0051298002400725300
2016-08-25472.00473.00467.00470.0023274001092312100
2016-08-24468.00473.00465.00472.0033490001574916400
2016-08-23469.00469.00461.00467.0049868002317871400
2016-08-22475.00475.00467.00470.0027023001269812800
2016-08-19470.00476.00468.00473.0043012002031400300
2016-08-18467.00471.00461.00465.0044147002059399600
2016-08-17470.00474.00468.00470.0047260002224594000
2016-08-16479.00479.00471.00471.0033432001586198200
2016-08-15476.00485.00474.00476.0031433001503769000
2016-08-12473.00478.00470.00477.0045271002146481100
2016-08-10482.00484.00470.00471.0054229002573877500
2016-08-09485.00489.00480.00487.0046733002268708800
2016-08-08478.00485.00475.00477.0054586002618609100
2016-08-05477.00479.00469.00470.0042498002012740100
2016-08-04460.00482.00459.00478.0077039003627555500
2016-08-03450.00460.00450.00456.0064286002927679800
2016-08-02468.00470.00458.00463.0070042003251700600
2016-08-01472.00476.00466.00474.0059969002833578900
2016-07-29485.00491.00474.00482.00120595005819294400
2016-07-28495.00502.00488.00490.0080016003937756400
2016-07-27494.00509.00489.00504.0072048003603563000
2016-07-26501.00501.00486.00490.0054726002686630700
2016-07-25515.00521.00501.00503.0067160003422740700
2016-07-22495.00505.00491.00503.0055127002764307300
2016-07-21501.00508.00497.00504.0064383003237142100
2016-07-20501.00502.00491.00493.0076586003788119100
2016-07-19500.00502.00489.00500.0070113003478100300
2016-07-15494.00510.00494.00501.0088548004447020700
2016-07-14487.00496.00480.00491.0060016002928506800
2016-07-13488.00498.00487.00492.00105852005207818900
2016-07-12476.00483.00474.00480.0070761003392088300
2016-07-11450.00467.00447.00463.0072752003346711500
2016-07-08447.00453.00441.00442.0056019002496183300
2016-07-07443.00457.00442.00450.0072800003282383200
2016-07-06444.00449.00436.00447.0088772003923046900
2016-07-05461.00463.00446.00450.00107417004874254900
2016-07-04469.00472.00458.00469.0090682004230057500
2016-07-01472.00476.00464.00468.0083238003899769900
2016-06-30472.00478.00468.00469.0072202003403393000
2016-06-29475.00478.00465.00467.00102345004815053700
2016-06-28476.00479.00462.00465.00143159006701556900
2016-06-27504.00506.00473.00481.00128400006249692400
2016-06-24537.00539.00488.00503.00165283008420489500
2016-06-23540.00541.00532.00537.0086301004635440500
2016-06-22530.00549.00527.00542.00165286008906672000
2016-06-21536.00541.00524.00529.00133748007112573000
2016-06-20539.00547.00525.00528.00146212007814556300
2016-06-17521.00547.00513.00547.002434400012981475200
2016-06-16519.00523.00510.00514.0084566004358538800
2016-06-15513.00536.00513.00525.0084727004476442500
2016-06-14520.00528.00512.00514.0070475003641990100
2016-06-13535.00544.00525.00528.0075314003994429500
2016-06-10546.00558.00545.00550.0081332004472112300
2016-06-09560.00562.00546.00546.0069003003805362400
2016-06-08565.00566.00559.00564.0056889003201349900
2016-06-07570.00575.00562.00566.00120422006840510000
2016-06-06560.00571.00557.00567.0077409004365596400
2016-06-03566.00573.00564.00568.0053158003020620100
2016-06-02567.00572.00562.00567.0081416004620090500
2016-06-01576.00582.00568.00572.00120595006945281000
2016-05-31572.00590.00570.00579.00164513009550371100
2016-05-30572.00577.00563.00574.00103026005885370300
2016-05-27570.00582.00562.00563.001837740010465963500
2016-05-26555.00599.00554.00576.003575160020713843900
2016-05-25552.00555.00547.00547.0063129003468956800
2016-05-24544.00557.00543.00548.00108355005952332200
2016-05-23536.00551.00530.00549.00133595007228509400
2016-05-20539.00540.00528.00533.00130050006921287900
2016-05-19550.00562.00537.00539.00176615009703774700
2016-05-18536.00560.00531.00556.002672260014584381500
2016-05-17539.00550.00529.00535.001878400010064765000
2016-05-16562.00562.00535.00541.002265670012407348100
2016-05-13609.00612.00533.00565.0011451870066142584400
2016-05-12575.00575.00575.00575.0026944001549280000
2016-05-11480.00498.00477.00495.002869250014026948300
2016-05-10483.00496.00459.00484.004526910021800739200
2016-05-09481.00492.00460.00475.004680720022123089800
2016-05-06473.00488.00464.00485.005676920027126407400
2016-05-02459.00471.00453.00461.007060620032513611300
2016-04-28415.00469.00412.00449.0018094940080210394300
2016-04-27442.00447.00412.00422.0011592700049258041900
2016-04-26483.00510.00420.00434.0018304460085297754800
2016-04-25509.00513.00471.00480.009924000048478890600
2016-04-22503.00520.00489.00504.0017276680087342099800
2016-04-21583.00583.00583.00583.0032843001914746900
2016-04-20872.00880.00714.00733.003101140023431625200
2016-04-19845.00867.00843.00864.0039049003356925400
2016-04-18805.00822.00805.00815.0029976002443140400
2016-04-15838.00856.00836.00847.0024478002073521800
2016-04-14838.00849.00834.00849.0042091003553002300
2016-04-13814.00828.00810.00825.0035515002918984300
2016-04-12781.00812.00781.00809.0032984002650489200
2016-04-11784.00787.00770.00778.0030532002368831900
2016-04-08775.00804.00768.00793.0038710003040121200
2016-04-07783.00795.00775.00787.0043038003377581700
2016-04-06779.00798.00778.00794.0043644003453490700
2016-04-05787.00790.00777.00781.0060144004705076900
2016-04-04800.00802.00780.00787.0048303003802368000
2016-04-01836.00843.00800.00803.0046136003742463300
2016-03-31848.00860.00840.00843.0036645003115210200
2016-03-30858.00866.00845.00847.0024006002049024500
2016-03-29852.00863.00851.00859.0023094001981541100
2016-03-28869.00874.00854.00867.0021794001885805700
2016-03-25838.00862.00835.00861.0029322002502110300
2016-03-24844.00849.00825.00835.0023406001955472800
2016-03-23840.00852.00837.00847.0022388001895110100
2016-03-22839.00853.00833.00840.0032669002749114400
2016-03-18836.00841.00816.00824.0041078003376758800
2016-03-17852.00872.00836.00844.0033231002832563500
2016-03-16845.00860.00843.00848.0023727002018947000
2016-03-15859.00864.00845.00848.0030382002590529800
2016-03-14852.00870.00852.00864.0032484002805829400
2016-03-11818.00841.00813.00839.0046861003880381800
2016-03-10820.00831.00814.00828.0039568003260286400
2016-03-09809.00822.00801.00816.0052738004284743800
2016-03-08835.00839.00805.00812.0059029004812391900
2016-03-07843.00851.00834.00843.0041679003510899600
2016-03-04847.00856.00841.00852.0026815002281582400
2016-03-03839.00849.00836.00847.0031910002691258200
2016-03-02830.00845.00826.00838.0043198003618197200
2016-03-01798.00807.00785.00804.0041468003303874200
2016-02-29830.00839.00804.00804.0056531004625529000
2016-02-26815.00827.00813.00818.0039157003206071200
2016-02-25805.00811.00797.00807.0041589003343569800
2016-02-24805.00810.00789.00807.0046209003705610900
2016-02-23826.00837.00816.00818.0060499004993259600
2016-02-22802.00814.00786.00809.0048058003857184200
2016-02-19821.00823.00806.00816.0044249003599034300
2016-02-18833.00842.00821.00834.0046749003889010600
2016-02-17830.00835.00799.00812.0074694006095715500
2016-02-16830.00862.00828.00846.0042721003625352200
2016-02-15820.00846.00810.00838.0050284004181956800
2016-02-12801.00815.00773.00775.0089195007063202000
2016-02-10857.00871.00822.00836.0063117005313605100
2016-02-09879.00882.00851.00856.0067239005821900500
2016-02-08884.00943.00883.00931.0096256008877828400
2016-02-05874.00895.00870.00892.0085178007497520100
2016-02-04911.00930.00868.00874.0082603007297611400
2016-02-03903.00911.00889.00901.0048823004391367400
2016-02-02951.00956.00931.00938.0049995004701020900
2016-02-01986.00987.00967.00974.0036955003598032400
2016-01-29931.00969.00920.00962.0054851005187209900
2016-01-28929.00937.00925.00925.0036721003418591100
2016-01-27925.00936.00921.00932.0043329004023729600
2016-01-26920.00920.00902.00905.0030055002730660800
2016-01-25949.00949.00919.00932.0034084003164497700
2016-01-22917.00937.00908.00934.0039844003674060100
2016-01-21905.00923.00882.00883.0042606003849173000
2016-01-20935.00938.00904.00907.0039404003611339100
2016-01-19926.00952.00923.00944.0031592002964629800
2016-01-18920.00944.00914.00935.0054046005031779700
2016-01-15961.00969.00942.00950.0064109006120863400
2016-01-14940.00944.00926.00941.0050584004728292300
2016-01-13950.00975.00946.00964.0044657004296679800
2016-01-12951.00967.00942.00944.0047231004493007700
2016-01-08951.00988.00951.00965.0060397005864984100
2016-01-07987.00991.00960.00962.0043999004269554800
2016-01-061016.001027.00983.00991.0050470005025106800
2016-01-051010.001020.00998.001009.0035373003569166300
2016-01-041033.001043.001008.001010.0033760003447360200
2015-12-301032.001040.001028.001030.0029892003090257300
2015-12-291021.001035.001017.001033.0025078002579835000
2015-12-281008.001034.001008.001024.0024730002535052600
2015-12-251016.001034.001006.001007.0035506003599176400
2015-12-241040.001044.001010.001016.0045299004634173400
2015-12-221039.001049.001036.001037.0028529002966158100
2015-12-211039.001051.001026.001039.0051799005373684100
2015-12-181055.001073.001041.001042.0046952004942618900
2015-12-171073.001076.001057.001059.0032710003485147200
2015-12-161060.001064.001035.001055.0050187005277364200
2015-12-151063.001068.001041.001043.0030032003153468200
2015-12-141057.001063.001041.001060.0033352003514940900
2015-12-111075.001094.001071.001084.0038473004158547800
2015-12-101081.001091.001072.001075.0033947003658414700
2015-12-091088.001101.001082.001095.0031391003431632800
2015-12-081109.001116.001094.001094.0023806002619422200
2015-12-071105.001122.001100.001104.0039176004352547800
2015-12-041105.001112.001091.001095.0048273005299818900
2015-12-031115.001132.001113.001127.0050472005675037500
2015-12-021119.001127.001111.001117.0030715003431103300
2015-12-011090.001117.001090.001115.0047100005230527800
2015-11-301103.001110.001094.001096.0045108004958157300
2015-11-271110.001119.001099.001107.0052365005812753200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog