[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 
2017-05-25717.00724.00712.00718.0050442003626758400
2017-05-24725.00726.00715.00717.0043541003133008200
2017-05-23725.00727.00717.00717.0082341005934013400
2017-05-22727.00730.00718.00727.0062880004562610700
2017-05-19731.00734.00722.00723.0070268005101344600
2017-05-18721.00732.00717.00720.001497300010830744000
2017-05-17750.00753.00741.00742.0076174005688778800
2017-05-16763.00772.00759.00762.0071102005426106800
2017-05-15747.00756.00743.00753.0076091005712303700
2017-05-12770.00771.00756.00758.00102502007806149900
2017-05-11771.00781.00765.00776.002101970016257643000
2017-05-10737.00776.00731.00773.003493010026417828400
2017-05-09724.00724.00706.00707.0075395005372831000
2017-05-08739.00739.00715.00724.001493310010808665300
2017-05-02711.00730.00709.00725.00117748008516817200
2017-05-01706.00711.00706.00707.0044825003175643500
2017-04-28709.00715.00704.00713.0066703004735102800
2017-04-27713.00715.00707.00709.00100601007153649000
2017-04-26695.00715.00695.00714.00139912009888082000
2017-04-25680.00687.00670.00685.0076090005182506200
2017-04-24680.00687.00677.00685.0068016004645570900
2017-04-21664.00674.00661.00673.0075520005052317400
2017-04-20650.00664.00649.00656.0070090004609299700
2017-04-19634.00654.00632.00652.00152976009882327200
2017-04-18640.00645.00631.00635.0080504005127815500
2017-04-17621.00638.00621.00630.00105857006654418000
2017-04-14630.00634.00620.00626.00145574009134006500
2017-04-13644.00645.00634.00637.00107423006862827900
2017-04-12670.00670.00651.00653.00126636008325338100
2017-04-11675.00683.00668.00680.0075799005125870400
2017-04-10679.00690.00678.00679.0089567006124520200
2017-04-07663.00675.00658.00670.00135410009030254800
2017-04-06666.00671.00659.00666.0093757006237350200
2017-04-05664.00673.00663.00671.00133798008940609600
2017-04-04663.00664.00650.00655.00100111006553960000
2017-04-03667.00671.00664.00666.0075389005030621400
2017-03-31678.00683.00669.00669.0081474005515414200
2017-03-30679.00682.00672.00673.0057022003858996800
2017-03-29680.00685.00677.00683.0050807003463098700
2017-03-28675.00679.00673.00675.0052444003544178900
2017-03-27675.00675.00668.00672.0070515004735961600
2017-03-24675.00692.00673.00681.0084525005781705000
2017-03-23683.00686.00674.00677.0073184004968413600
2017-03-22692.00696.00684.00685.0072496005000145400
2017-03-21700.00708.00697.00703.0055209003882156400
2017-03-17716.00716.00706.00706.00111473007910262500
2017-03-16716.00728.00715.00720.001655900011956319100
2017-03-15717.00720.00713.00719.0052138003740883400
2017-03-14720.00723.00715.00720.0062243004477626700
2017-03-13715.00724.00713.00721.0062115004464325800
2017-03-10727.00728.00714.00720.0092105006630198700
2017-03-09725.00729.00718.00721.0078498005667715100
2017-03-08717.00723.00713.00723.0093584006734450100
2017-03-07714.00720.00704.00715.00134223009575901800
2017-03-06725.00730.00710.00726.0069888005046951800
2017-03-03734.00734.00723.00725.0070860005145482100
2017-03-02739.00740.00730.00732.00120646008864898900
2017-03-01730.00732.00722.00725.001494870010861564000
2017-02-28750.00754.00727.00727.002281790016808588700
2017-02-27719.00743.00719.00738.002604690019117403800
2017-02-24728.00729.00713.00719.001714230012336884600
2017-02-23725.00740.00721.00728.003001640021916444700
2017-02-22697.00732.00694.00720.003751100026995467800
2017-02-21681.00697.00680.00695.00112959007819930400
2017-02-20675.00683.00670.00681.0099579006748635800
2017-02-17681.00682.00669.00673.00127619008615926200
2017-02-16699.00699.00685.00687.0082039005658261200
2017-02-15690.00697.00685.00696.0087667006063812600
2017-02-14699.00699.00681.00681.00108071007461113600
2017-02-13701.00706.00686.00695.001791810012468616100
2017-02-10689.00699.00685.00688.00133302009225027800
2017-02-09665.00691.00665.00684.00141665009643743500
2017-02-08672.00675.00664.00669.0081667005461886300
2017-02-07668.00675.00667.00669.0079698005344915600
2017-02-06682.00684.00669.00677.00101595006852707100
2017-02-03686.00692.00677.00680.001569710010725990100
2017-02-02688.00700.00673.00676.003521810024205370200
2017-02-01650.00701.00648.00689.008209310056038920000
2017-01-31630.00634.00612.00613.00101320006303499900
2017-01-30639.00640.00632.00639.0058084003697039900
2017-01-27635.00643.00629.00641.0093265005949646100
2017-01-26636.00640.00627.00635.00125776007972548900
2017-01-25647.00650.00629.00629.00153116009771938700
2017-01-24641.00644.00629.00631.00127785008132723100
2017-01-23656.00657.00648.00651.0093856006129625200
2017-01-20674.00680.00665.00665.00111295007473058100
2017-01-19661.00675.00660.00665.00140367009368023000
2017-01-18640.00647.00635.00647.00131475008437276500
2017-01-17654.00667.00649.00650.00110478007247973600
2017-01-16669.00673.00656.00657.0096995006425613800
2017-01-13675.00685.00672.00674.0092242006243567700
2017-01-12680.00683.00672.00679.00147008009973088000
2017-01-11686.00694.00686.00688.0085400005893873200
2017-01-10695.00697.00683.00683.001780220012255865000
2017-01-06705.00710.00693.00701.002185270015332311700
2017-01-05700.00720.00698.00720.003106810022176591800
2017-01-04680.00697.00677.00695.002176150015033119800
2016-12-30659.00668.00653.00666.00103986006875079300
2016-12-29658.00669.00657.00663.00114050007549015700
2016-12-28670.00673.00662.00668.0091249006092545100
2016-12-27660.00672.00655.00668.00117021007773768500
2016-12-26681.00683.00666.00668.00138438009339288200
2016-12-22678.00688.00667.00685.002138590014567696900
2016-12-21669.00696.00666.00675.003432980023345808400
2016-12-20658.00662.00651.00661.00119234007827455600
2016-12-19661.00664.00651.00659.00145257009562520000
2016-12-16685.00687.00661.00668.002969520019969999700
2016-12-15635.00664.00634.00655.003770880024574108200
2016-12-14634.00635.00618.00621.00102146006375103900
2016-12-13625.00631.00618.00628.00135505008481440500
2016-12-12628.00649.00618.00637.003782150024045256500
2016-12-09618.00618.00596.00615.002278120013892284300
2016-12-08584.00627.00584.00618.004338760026270507500
2016-12-07562.00580.00562.00580.001802430010347430300
2016-12-06555.00561.00549.00556.00160472008912892600
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

   ※ 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