株価 三菱自動車 Mitsubishi Motors Corporation (7211)
『三菱自動車工業』より : 社名 三菱自動車工業株式会社 英文社名 MITSUBISHI MOTORS CORPORATION 種類 株式会社 略称 三菱自,三菱自動車,三菱自工,三菱 郵便番号 本社所在地 東京都港区 (東京都) 港区港南二丁目16番4号 電話番号 03-6719−2111 設立 1970年4月22日 業種 輸送用機器 事業内容 自動車製造,販売 代表者 益子修 (代表取締役社長) 資本金 657百万円（2006年3月現在） 売上高 1,260百万円（2006年3月現在） 総資産 1,045百万円（2006年3月現在） 従業員数 12,109名（2006年3月現在）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/27 | 161 | 162 | 160 | 160 | 11,716 | -1.23% | -5.99 | 38.03 | -85.00 | 161 | 166 |
| 2008/08/26 | 161 | 163 | 160 | 162 | 10,694 | -0.61% | -5.33 | 41.28 | -81.67 | 161 | 167 |
| 2008/08/25 | 162 | 163 | 161 | 163 | 10,765 | 1.88% | -5.15 | 47.60 | -85.00 | 162 | 168 |
| 2008/08/22 | 160 | 162 | 160 | 160 | 9,584 | -0.62% | -7.27 | 45.31 | -83.33 | 163 | 169 |
| 2008/08/21 | 164 | 165 | 160 | 161 | 18,149 | -1.23% | -7.10 | 50.83 | -83.33 | 164 | 170 |
| 2008/08/20 | 165 | 166 | 163 | 163 | 24,460 | -1.21% | -6.38 | 51.39 | -68.33 | 165 | 171 |
| 2008/08/19 | 166 | 167 | 165 | 165 | 7,697 | -1.79% | -5.67 | 52.34 | -65.00 | 165 | 172 |
| 2008/08/18 | 165 | 168 | 164 | 168 | 11,330 | 1.82% | -4.42 | 51.52 | -65.00 | 166 | 173 |
| 2008/08/15 | 165 | 167 | 165 | 165 | 9,051 | 0.00% | -6.54 | 45.64 | -56.67 | 166 | 174 |
| 2008/08/14 | 165 | 167 | 164 | 165 | 12,742 | -0.60% | -6.98 | 51.11 | -45.00 | 166 | 175 |
| 2008/08/13 | 166 | 167 | 165 | 166 | 10,134 | -0.60% | -6.88 | 49.49 | -45.00 | 167 | 175 |
| 2008/08/12 | 170 | 171 | 167 | 167 | 12,140 | -1.18% | -6.86 | 47.74 | -55.00 | 168 | 176 |
| 2008/08/11 | 169 | 171 | 168 | 169 | 23,141 | 1.81% | -6.05 | 61.53 | -66.67 | 167 | 177 |
| 2008/08/08 | 166 | 168 | 164 | 166 | 24,328 | -1.19% | -7.95 | 59.91 | -85.00 | 167 | 178 |
| 2008/08/07 | 171 | 171 | 167 | 168 | 26,715 | -1.75% | -7.22 | 57.09 | -90.00 | 169 | 179 |
| 2008/08/06 | 169 | 172 | 167 | 171 | 34,416 | 3.64% | -6.02 | 55.69 | -93.33 | 171 | 180 |
| 2008/08/05 | 167 | 168 | 163 | 165 | 32,433 | -1.79% | -9.74 | 43.31 | -98.33 | 173 | 181 |
| 2008/08/04 | 174 | 175 | 166 | 168 | 26,850 | -4.00% | -8.71 | 45.01 | -96.67 | 177 | 182 |
| 2008/08/01 | 180 | 180 | 175 | 175 | 13,072 | -2.23% | -5.54 | 45.38 | -93.33 | 179 | 183 |
| 2008/07/31 | 182 | 182 | 179 | 179 | 17,455 | -1.65% | -3.82 | 55.67 | -56.67 | 181 | 183 |
| 2008/07/30 | 184 | 184 | 180 | 182 | 11,321 | 0.55% | -2.59 | 55.04 | -10.00 | 183 | 184 |
| 2008/07/29 | 180 | 181 | 177 | 181 | 27,253 | -0.55% | -3.43 | 55.90 | 23.33 | 183 | 184 |
| 2008/07/28 | 184 | 185 | 181 | 182 | 13,474 | -0.55% | -3.27 | 56.15 | 46.67 | 184 | 185 |
| 2008/07/25 | 183 | 185 | 182 | 183 | 8,427 | -2.14% | -3.12 | 55.23 | 28.33 | 183 | 185 |
| 2008/07/24 | 188 | 188 | 185 | 187 | 23,106 | 1.63% | -1.46 | 48.82 | -8.33 | 183 | 186 |
| 2008/07/23 | 185 | 188 | 184 | 184 | 17,991 | 0.00% | -3.33 | 52.84 | -55.00 | 182 | 187 |
| 2008/07/22 | 183 | 185 | 181 | 184 | 14,464 | 1.66% | -3.74 | 49.43 | -76.67 | 181 | 187 |
| 2008/07/18 | 182 | 186 | 181 | 181 | 14,376 | 0.00% | -5.63 | 55.97 | -93.33 | 181 | 188 |
| 2008/07/17 | 183 | 184 | 180 | 181 | 12,000 | 0.56% | -6.01 | 57.29 | -96.67 | 182 | 189 |
| 2008/07/16 | 179 | 182 | 178 | 180 | 14,944 | -1.10% | -6.96 | 49.82 | -63.33 | 184 | 190 |
| 2008/07/15 | 185 | 185 | 180 | 182 | 19,172 | -1.09% | -6.33 | 61.75 | -3.33 | 185 | 191 |
| 2008/07/14 | 186 | 188 | 183 | 184 | 12,225 | -1.60% | -5.70 | 59.94 | 25.00 | 186 | 192 |
| 2008/07/11 | 189 | 190 | 186 | 187 | 12,861 | -0.53% | -4.54 | 55.18 | 10.00 | 188 | 193 |
| 2008/07/10 | 187 | 191 | 186 | 188 | 18,916 | 0.53% | -4.36 | 51.00 | -20.00 | 187 | 194 |
| 2008/07/09 | 193 | 194 | 186 | 187 | 22,623 | -0.53% | -5.24 | 41.67 | -46.67 | 186 | 195 |
| 2008/07/08 | 191 | 192 | 185 | 188 | 21,494 | -2.59% | -4.88 | 62.52 | -66.67 | 185 | 196 |
| 2008/07/07 | 182 | 193 | 181 | 193 | 36,897 | 6.04% | -2.47 | 77.26 | -80.00 | 186 | 196 |
| 2008/07/04 | 184 | 184 | 180 | 182 | 18,134 | 0.55% | -7.92 | 87.29 | -93.33 | 186 | 197 |
| 2008/07/03 | 181 | 185 | 179 | 181 | 39,662 | -2.16% | -8.41 | 99.43 | -88.33 | 189 | 198 |
| 2008/07/02 | 193 | 193 | 184 | 185 | 34,833 | -3.14% | -6.31 | 111.90 | -88.33 | 193 | 199 |
| 2008/07/01 | 192 | 195 | 190 | 191 | 15,776 | -1.04% | -3.16 | 112.08 | -88.33 | 195 | 200 |
| 2008/06/30 | 196 | 197 | 192 | 193 | 19,250 | -2.03% | -1.86 | 120.11 | -88.33 | 197 | 200 |
| 2008/06/27 | 195 | 197 | 194 | 197 | 24,104 | -1.50% | 0.39 | 118.48 | -86.67 | 197 | 201 |
| 2008/06/26 | 197 | 203 | 197 | 200 | 26,970 | 1.52% | 2.24 | 130.76 | -83.33 | 198 | 200 |
| 2008/06/25 | 197 | 198 | 195 | 197 | 21,083 | -0.51% | 1.07 | 118.14 | -83.33 | 198 | 199 |
| 2008/06/24 | 198 | 200 | 197 | 198 | 14,084 | 0.51% | 1.84 | 108.76 | -68.33 | 200 | 198 |
| 2008/06/23 | 198 | 199 | 196 | 197 | 25,778 | -1.50% | 1.81 | 120.95 | -56.67 | 201 | 197 |
| 2008/06/20 | 203 | 203 | 200 | 200 | 18,888 | -0.50% | 4.00 | 136.99 | -38.33 | 202 | 196 |
| 2008/06/19 | 204 | 207 | 200 | 201 | 51,407 | -2.43% | 5.26 | 145.26 | -15.00 | 203 | 195 |
| 2008/06/18 | 202 | 206 | 201 | 206 | 38,027 | 1.98% | 8.71 | 169.40 | 8.33 | 203 | 194 |
| 2008/06/17 | 205 | 206 | 202 | 202 | 16,391 | -1.46% | 7.58 | 163.56 | -51.67 | 202 | 193 |
| 2008/06/16 | 208 | 208 | 204 | 205 | 39,182 | 1.99% | 10.10 | 169.23 | -60.00 | 202 | 192 |
| 2008/06/13 | 203 | 203 | 199 | 201 | 37,737 | 0.00% | 8.88 | 154.60 | -35.00 | 202 | 191 |
| 2008/06/12 | 200 | 203 | 199 | 201 | 34,322 | -1.47% | 9.70 | 152.65 | 11.67 | 202 | 189 |
| 2008/06/11 | 205 | 205 | 199 | 204 | 41,304 | 0.99% | 12.16 | 159.86 | 46.67 | 203 | 187 |
| 2008/06/10 | 206 | 208 | 200 | 202 | 31,474 | -0.49% | 11.96 | 148.53 | 66.67 | 204 | 185 |
| 2008/06/09 | 197 | 205 | 194 | 203 | 48,530 | -0.49% | 13.51 | 166.53 | 83.33 | 203 | 183 |
| 2008/06/06 | 209 | 212 | 204 | 204 | 50,421 | -0.49% | 15.03 | 185.47 | 91.67 | 201 | 181 |
| 2008/06/05 | 207 | 208 | 200 | 205 | 65,409 | -1.44% | 16.53 | 207.07 | 96.67 | 197 | 179 |
| 2008/06/04 | 197 | 208 | 196 | 208 | 102,676 | 6.67% | 19.33 | 276.98 | 81.67 | 193 | 177 |
| 2008/06/03 | 193 | 198 | 191 | 195 | 62,666 | 0.52% | 13.04 | 239.18 | 58.33 | 186 | 175 |
| 2008/06/02 | 192 | 198 | 191 | 194 | 88,698 | 3.74% | 13.30 | 206.06 | 23.33 | 183 | 173 |
| 2008/05/30 | 182 | 187 | 181 | 187 | 80,800 | 3.31% | 10.00 | 166.46 | -23.33 | 180 | 172 |
| 2008/05/29 | 179 | 181 | 179 | 181 | 19,960 | 2.26% | 131.62 | -23.33 | 179 | 170 | |
| 2008/05/28 | 181 | 183 | 174 | 177 | 34,069 | -1.12% | 13.33 | 179 | 170 | ||
| 2008/05/27 | 177 | 179 | 174 | 179 | 19,275 | 1.70% | 45.00 | 180 | 169 | ||
| 2008/05/26 | 180 | 181 | 175 | 176 | 25,602 | -3.30% | 68.33 | 181 | 168 | ||
| 2008/05/23 | 182 | 185 | 181 | 182 | 25,753 | 0.55% | 85.00 | 180 | 167 | ||
| 2008/05/22 | 179 | 182 | 177 | 181 | 24,401 | -0.55% | 91.67 | 177 | 166 | ||
| 2008/05/21 | 180 | 187 | 179 | 182 | 61,344 | -1.09% | 86.67 | 174 | 165 | ||
| 2008/05/20 | 177 | 186 | 175 | 184 | 75,910 | 5.75% | 63.33 | 170 | |||
| 2008/05/19 | 166 | 175 | 166 | 174 | 45,968 | 4.82% | 16.67 | 165 | |||
| 2008/05/16 | 166 | 167 | 164 | 166 | 12,379 | 0.61% | -43.33 | 163 | |||
| 2008/05/15 | 164 | 167 | 163 | 165 | 24,466 | 1.23% | -36.67 | 162 | |||
| 2008/05/14 | 162 | 163 | 161 | 163 | 14,060 | 1.24% | -51.67 | 162 | |||
| 2008/05/13 | 162 | 163 | 161 | 161 | 12,871 | 0.00% | -68.33 | 163 | |||
| 2008/05/12 | 162 | 163 | 161 | 161 | 12,601 | -1.83% | -26.67 | 164 | |||
| 2008/05/09 | 165 | 166 | 163 | 164 | 11,783 | -0.61% | 26.67 | 164 | |||
| 2008/05/08 | 166 | 167 | 165 | 165 | 15,996 | -0.60% | 45.00 | 164 | |||
| 2008/05/07 | 167 | 168 | 165 | 166 | 10,980 | 0.00% | 43.33 | 164 | |||
| 2008/05/02 | 163 | 166 | 163 | 166 | 18,443 | 3.11% | 30.00 | 164 | |||
| 2008/05/01 | 163 | 164 | 161 | 161 | 11,561 | -1.83% | 35.00 | 163 | |||
| 2008/04/30 | 166 | 167 | 164 | 164 | 16,509 | -1.80% | 163 | ||||
| 2008/04/28 | 165 | 168 | 164 | 167 | 22,424 | 2.45% | 163 | ||||
| 2008/04/25 | 162 | 165 | 162 | 163 | 17,317 | 1.24% | 162 | ||||
| 2008/04/24 | 162 | 163 | 161 | 161 | 5,882 | -0.62% | |||||
| 2008/04/23 | 161 | 164 | 161 | 162 | 9,168 | 0.00% | |||||
| 2008/04/22 | 162 | 163 | 161 | 162 | 9,491 | 0.00% | |||||
| 2008/04/21 | 161 | 164 | 161 | 162 | 23,252 | 1.89% | |||||
| 2008/04/18 | 160 | 160 | 156 | 159 | 19,681 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
