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 |
|---|---|---|---|---|---|
| 1990/12/28 | 723 | 723 | 701 | 710 | 108,000 |
| 1990/12/27 | 733 | 739 | 726 | 733 | 255,000 |
| 1990/12/26 | 726 | 749 | 725 | 733 | 194,000 |
| 1990/12/25 | 759 | 759 | 721 | 724 | 121,000 |
| 1990/12/21 | 779 | 780 | 761 | 774 | 675,000 |
| 1990/12/20 | 776 | 784 | 775 | 781 | 306,000 |
| 1990/12/19 | 780 | 784 | 766 | 776 | 491,000 |
| 1990/12/18 | 785 | 788 | 771 | 771 | 272,000 |
| 1990/12/17 | 779 | 790 | 776 | 785 | 150,000 |
| 1990/12/14 | 770 | 795 | 770 | 795 | 950,000 |
| 1990/12/13 | 778 | 778 | 760 | 766 | 498,000 |
| 1990/12/12 | 748 | 765 | 747 | 765 | 570,000 |
| 1990/12/11 | 721 | 745 | 707 | 740 | 343,000 |
| 1990/12/10 | 720 | 740 | 720 | 738 | 293,000 |
| 1990/12/07 | 710 | 720 | 700 | 719 | 433,000 |
| 1990/12/06 | 690 | 700 | 680 | 680 | 113,000 |
| 1990/12/05 | 691 | 700 | 680 | 680 | 246,000 |
| 1990/12/04 | 695 | 700 | 690 | 690 | 100,000 |
| 1990/12/03 | 710 | 710 | 690 | 695 | 87,000 |
| 1990/11/30 | 710 | 710 | 690 | 690 | 136,000 |
| 1990/11/29 | 721 | 724 | 720 | 720 | 99,000 |
| 1990/11/28 | 755 | 755 | 721 | 735 | 142,000 |
| 1990/11/27 | 755 | 755 | 741 | 745 | 171,000 |
| 1990/11/26 | 780 | 780 | 765 | 765 | 134,000 |
| 1990/11/22 | 750 | 790 | 750 | 780 | 327,000 |
| 1990/11/21 | 765 | 765 | 746 | 750 | 175,000 |
| 1990/11/20 | 755 | 765 | 750 | 755 | 115,000 |
| 1990/11/19 | 761 | 771 | 755 | 755 | 182,000 |
| 1990/11/16 | 763 | 769 | 750 | 755 | 153,000 |
| 1990/11/15 | 810 | 815 | 770 | 770 | 343,000 |
| 1990/11/14 | 776 | 799 | 776 | 799 | 234,000 |
| 1990/11/13 | 760 | 790 | 751 | 785 | 88,000 |
| 1990/11/09 | 744 | 750 | 744 | 746 | 145,000 |
| 1990/11/08 | 757 | 767 | 751 | 751 | 137,000 |
| 1990/11/07 | 770 | 775 | 767 | 767 | 192,000 |
| 1990/11/06 | 779 | 793 | 767 | 767 | 265,000 |
| 1990/11/05 | 757 | 777 | 757 | 777 | 153,000 |
| 1990/11/02 | 750 | 755 | 731 | 747 | 135,000 |
| 1990/11/01 | 765 | 765 | 730 | 740 | 148,000 |
| 1990/10/31 | 766 | 780 | 751 | 775 | 138,000 |
| 1990/10/30 | 800 | 800 | 776 | 776 | 116,000 |
| 1990/10/29 | 805 | 820 | 795 | 800 | 230,000 |
| 1990/10/26 | 798 | 828 | 795 | 795 | 707,000 |
| 1990/10/25 | 750 | 799 | 750 | 795 | 624,000 |
| 1990/10/24 | 751 | 751 | 740 | 750 | 111,000 |
| 1990/10/23 | 750 | 760 | 741 | 742 | 352,000 |
| 1990/10/22 | 750 | 760 | 750 | 755 | 443,000 |
| 1990/10/19 | 717 | 745 | 717 | 745 | 431,000 |
| 1990/10/18 | 720 | 720 | 701 | 717 | 77,000 |
| 1990/10/17 | 710 | 710 | 700 | 701 | 178,000 |
| 1990/10/16 | 734 | 734 | 716 | 717 | 248,000 |
| 1990/10/15 | 710 | 730 | 709 | 709 | 57,000 |
| 1990/10/12 | 692 | 700 | 691 | 700 | 65,000 |
| 1990/10/11 | 706 | 709 | 706 | 706 | 81,000 |
| 1990/10/09 | 731 | 736 | 721 | 721 | 205,000 |
| 1990/10/08 | 713 | 735 | 712 | 726 | 177,000 |
| 1990/10/05 | 700 | 715 | 700 | 705 | 176,000 |
| 1990/10/04 | 700 | 703 | 685 | 694 | 69,000 |
| 1990/10/03 | 709 | 715 | 680 | 710 | 175,000 |
| 1990/10/02 | 649 | 700 | 649 | 700 | 186,000 |
| 1990/10/01 | 689 | 689 | 620 | 639 | 132,000 |
| 1990/09/28 | 694 | 700 | 640 | 698 | 221,000 |
| 1990/09/27 | 720 | 723 | 700 | 705 | 327,000 |
| 1990/09/26 | 739 | 749 | 730 | 730 | 135,000 |
| 1990/09/25 | 737 | 750 | 737 | 739 | 89,000 |
| 1990/09/21 | 755 | 764 | 741 | 750 | 318,000 |
| 1990/09/20 | 766 | 766 | 760 | 764 | 433,000 |
| 1990/09/19 | 761 | 770 | 760 | 765 | 104,000 |
| 1990/09/18 | 780 | 790 | 751 | 751 | 118,000 |
| 1990/09/17 | 800 | 802 | 781 | 782 | 105,000 |
| 1990/09/14 | 801 | 810 | 800 | 810 | 156,000 |
| 1990/09/13 | 820 | 830 | 806 | 820 | 186,000 |
| 1990/09/12 | 772 | 810 | 772 | 801 | 175,000 |
| 1990/09/11 | 780 | 790 | 762 | 762 | 82,000 |
| 1990/09/10 | 753 | 785 | 750 | 785 | 88,000 |
| 1990/09/07 | 745 | 748 | 743 | 743 | 147,000 |
| 1990/09/06 | 767 | 775 | 750 | 750 | 139,000 |
| 1990/09/05 | 790 | 800 | 757 | 757 | 111,000 |
| 1990/09/04 | 828 | 828 | 797 | 797 | 67,000 |
| 1990/09/03 | 837 | 837 | 821 | 821 | 38,000 |
| 1990/08/31 | 830 | 840 | 825 | 827 | 113,000 |
| 1990/08/30 | 841 | 841 | 821 | 825 | 58,000 |
| 1990/08/29 | 850 | 850 | 820 | 820 | 84,000 |
| 1990/08/28 | 830 | 860 | 820 | 850 | 178,000 |
| 1990/08/27 | 765 | 820 | 765 | 820 | 79,000 |
| 1990/08/24 | 740 | 761 | 740 | 750 | 228,000 |
| 1990/08/23 | 801 | 805 | 750 | 750 | 300,000 |
| 1990/08/22 | 821 | 824 | 800 | 802 | 99,000 |
| 1990/08/21 | 845 | 850 | 825 | 850 | 148,000 |
| 1990/08/20 | 792 | 830 | 780 | 815 | 309,000 |
| 1990/08/17 | 869 | 869 | 800 | 800 | 232,000 |
| 1990/08/16 | 890 | 890 | 870 | 870 | 94,000 |
| 1990/08/15 | 853 | 885 | 853 | 885 | 197,000 |
| 1990/08/14 | 830 | 850 | 822 | 843 | 137,000 |
| 1990/08/13 | 842 | 860 | 830 | 830 | 172,000 |
| 1990/08/10 | 860 | 870 | 850 | 850 | 201,000 |
| 1990/08/09 | 875 | 880 | 867 | 868 | 211,000 |
| 1990/08/08 | 870 | 885 | 862 | 875 | 251,000 |
| 1990/08/07 | 850 | 891 | 850 | 870 | 200,000 |
| 1990/08/06 | 900 | 900 | 881 | 882 | 404,000 |
| 1990/08/03 | 945 | 950 | 930 | 930 | 395,000 |
| 1990/08/02 | 952 | 962 | 952 | 960 | 223,000 |
| 1990/08/01 | 986 | 998 | 960 | 962 | 231,000 |
| 1990/07/31 | 996 | 1,000 | 980 | 980 | 307,000 |
| 1990/07/30 | 1,000 | 1,000 | 990 | 991 | 537,000 |
| 1990/07/27 | 1,020 | 1,030 | 979 | 1,010 | 506,000 |
| 1990/07/26 | 1,050 | 1,050 | 1,030 | 1,030 | 220,000 |
| 1990/07/25 | 1,040 | 1,040 | 1,030 | 1,030 | 778,000 |
| 1990/07/24 | 1,030 | 1,040 | 1,020 | 1,030 | 554,000 |
| 1990/07/23 | 1,050 | 1,060 | 1,040 | 1,040 | 460,000 |
| 1990/07/20 | 1,070 | 1,080 | 1,050 | 1,050 | 1,321,000 |
| 1990/07/19 | 1,070 | 1,090 | 1,070 | 1,070 | 3,728,000 |
| 1990/07/18 | 1,050 | 1,060 | 1,050 | 1,060 | 1,040,000 |
| 1990/07/17 | 1,040 | 1,050 | 1,040 | 1,050 | 680,000 |
| 1990/07/16 | 1,040 | 1,050 | 1,030 | 1,040 | 760,000 |
| 1990/07/13 | 1,040 | 1,050 | 1,030 | 1,030 | 845,000 |
| 1990/07/12 | 1,040 | 1,050 | 1,030 | 1,030 | 652,000 |
| 1990/07/11 | 1,040 | 1,050 | 1,030 | 1,040 | 574,000 |
| 1990/07/10 | 1,030 | 1,050 | 1,030 | 1,030 | 975,000 |
| 1990/07/09 | 1,050 | 1,050 | 1,030 | 1,030 | 1,855,000 |
| 1990/07/06 | 1,030 | 1,040 | 1,020 | 1,040 | 805,000 |
| 1990/07/05 | 1,030 | 1,040 | 1,020 | 1,020 | 1,036,000 |
| 1990/07/04 | 1,020 | 1,040 | 1,020 | 1,020 | 999,000 |
| 1990/07/03 | 1,010 | 1,020 | 1,000 | 1,010 | 444,000 |
| 1990/07/02 | 1,010 | 1,020 | 1,000 | 1,010 | 275,000 |
| 1990/06/29 | 1,010 | 1,030 | 1,000 | 1,000 | 889,000 |
| 1990/06/28 | 1,000 | 1,020 | 1,000 | 1,000 | 434,000 |
| 1990/06/27 | 1,020 | 1,030 | 1,010 | 1,010 | 659,000 |
| 1990/06/26 | 1,010 | 1,020 | 1,010 | 1,020 | 536,000 |
| 1990/06/25 | 1,020 | 1,030 | 1,010 | 1,020 | 894,000 |
| 1990/06/22 | 1,040 | 1,040 | 1,020 | 1,020 | 930,000 |
| 1990/06/21 | 1,030 | 1,050 | 1,020 | 1,040 | 2,844,000 |
| 1990/06/20 | 1,010 | 1,050 | 1,000 | 1,030 | 3,782,000 |
| 1990/06/19 | 990 | 1,000 | 990 | 998 | 523,000 |
| 1990/06/18 | 1,000 | 1,000 | 990 | 990 | 415,000 |
| 1990/06/15 | 1,000 | 1,010 | 991 | 991 | 1,124,000 |
| 1990/06/14 | 995 | 997 | 985 | 997 | 335,000 |
| 1990/06/13 | 990 | 1,000 | 980 | 980 | 542,000 |
| 1990/06/12 | 1,000 | 1,000 | 980 | 990 | 337,000 |
| 1990/06/11 | 1,010 | 1,020 | 996 | 1,010 | 1,234,000 |
| 1990/06/08 | 965 | 1,020 | 965 | 1,020 | 3,722,000 |
| 1990/06/07 | 972 | 974 | 965 | 970 | 229,000 |
| 1990/06/06 | 965 | 979 | 965 | 970 | 914,000 |
| 1990/06/05 | 966 | 970 | 963 | 965 | 384,000 |
| 1990/06/04 | 975 | 975 | 960 | 974 | 187,000 |
| 1990/06/01 | 962 | 975 | 950 | 970 | 387,000 |
| 1990/05/31 | 940 | 950 | 938 | 950 | 185,000 |
| 1990/05/30 | 937 | 955 | 937 | 941 | 100,000 |
| 1990/05/29 | 952 | 960 | 935 | 937 | 181,000 |
| 1990/05/28 | 979 | 980 | 955 | 970 | 190,000 |
| 1990/05/25 | 955 | 970 | 951 | 970 | 145,000 |
| 1990/05/24 | 970 | 970 | 965 | 965 | 197,000 |
| 1990/05/23 | 989 | 990 | 965 | 980 | 380,000 |
| 1990/05/22 | 950 | 979 | 950 | 979 | 353,000 |
| 1990/05/21 | 975 | 980 | 960 | 960 | 341,000 |
| 1990/05/18 | 974 | 990 | 965 | 985 | 857,000 |
| 1990/05/17 | 968 | 982 | 960 | 965 | 1,140,000 |
| 1990/05/16 | 925 | 961 | 921 | 955 | 1,036,000 |
| 1990/05/15 | 938 | 938 | 921 | 925 | 254,000 |
| 1990/05/14 | 930 | 939 | 915 | 939 | 503,000 |
| 1990/05/11 | 911 | 915 | 906 | 910 | 287,000 |
| 1990/05/10 | 910 | 915 | 902 | 902 | 281,000 |
| 1990/05/09 | 908 | 908 | 894 | 900 | 444,000 |
| 1990/05/08 | 902 | 920 | 902 | 905 | 461,000 |
| 1990/05/07 | 905 | 909 | 894 | 905 | 359,000 |
| 1990/05/02 | 901 | 909 | 898 | 905 | 372,000 |
| 1990/05/01 | 900 | 916 | 900 | 908 | 344,000 |
| 1990/04/27 | 910 | 916 | 905 | 910 | 719,000 |
| 1990/04/26 | 908 | 913 | 900 | 900 | 1,018,000 |
| 1990/04/25 | 902 | 904 | 880 | 890 | 708,000 |
| 1990/04/24 | 861 | 900 | 861 | 899 | 430,000 |
| 1990/04/23 | 889 | 890 | 865 | 871 | 292,000 |
| 1990/04/20 | 875 | 880 | 867 | 879 | 530,000 |
| 1990/04/19 | 855 | 890 | 845 | 867 | 408,000 |
| 1990/04/18 | 818 | 855 | 818 | 840 | 158,000 |
| 1990/04/17 | 810 | 830 | 810 | 820 | 108,000 |
| 1990/04/16 | 820 | 825 | 818 | 820 | 154,000 |
| 1990/04/13 | 830 | 840 | 825 | 840 | 168,000 |
| 1990/04/12 | 850 | 860 | 825 | 840 | 125,000 |
| 1990/04/11 | 870 | 875 | 840 | 860 | 143,000 |
| 1990/04/10 | 880 | 889 | 860 | 870 | 161,000 |
| 1990/04/09 | 861 | 902 | 861 | 899 | 740,000 |
| 1990/04/06 | 841 | 870 | 835 | 860 | 168,000 |
| 1990/04/05 | 802 | 810 | 800 | 810 | 216,000 |
| 1990/04/04 | 855 | 890 | 850 | 854 | 292,000 |
| 1990/04/03 | 810 | 851 | 780 | 840 | 377,000 |
| 1990/04/02 | 825 | 825 | 808 | 820 | 246,000 |
| 1990/03/30 | 890 | 891 | 860 | 860 | 195,000 |
| 1990/03/29 | 891 | 892 | 881 | 892 | 181,000 |
| 1990/03/28 | 895 | 900 | 880 | 890 | 147,000 |
| 1990/03/27 | 900 | 903 | 888 | 903 | 293,000 |
| 1990/03/26 | 840 | 870 | 835 | 865 | 589,000 |
| 1990/03/23 | 833 | 845 | 830 | 830 | 453,000 |
| 1990/03/22 | 840 | 855 | 833 | 833 | 431,000 |
| 1990/03/20 | 890 | 905 | 880 | 880 | 540,000 |
| 1990/03/19 | 950 | 950 | 890 | 890 | 321,000 |
| 1990/03/16 | 957 | 957 | 940 | 940 | 133,000 |
| 1990/03/15 | 968 | 971 | 935 | 937 | 364,000 |
| 1990/03/14 | 966 | 980 | 966 | 970 | 260,000 |
| 1990/03/13 | 999 | 999 | 970 | 975 | 223,000 |
| 1990/03/12 | 1,010 | 1,020 | 994 | 999 | 327,000 |
| 1990/03/09 | 990 | 1,000 | 990 | 994 | 323,000 |
| 1990/03/08 | 999 | 1,010 | 991 | 1,000 | 252,000 |
| 1990/03/07 | 1,020 | 1,020 | 999 | 1,000 | 718,000 |
| 1990/03/06 | 980 | 990 | 980 | 981 | 139,000 |
| 1990/03/05 | 985 | 1,010 | 968 | 980 | 404,000 |
| 1990/03/02 | 975 | 980 | 966 | 968 | 200,000 |
| 1990/03/01 | 1,000 | 1,000 | 975 | 975 | 265,000 |
| 1990/02/28 | 985 | 1,040 | 975 | 1,000 | 800,000 |
| 1990/02/27 | 969 | 985 | 945 | 975 | 383,000 |
| 1990/02/26 | 975 | 975 | 930 | 940 | 518,000 |
| 1990/02/23 | 1,020 | 1,020 | 963 | 965 | 713,000 |
| 1990/02/22 | 1,030 | 1,030 | 999 | 1,000 | 481,000 |
| 1990/02/21 | 1,030 | 1,030 | 1,010 | 1,010 | 365,000 |
| 1990/02/20 | 1,040 | 1,050 | 1,020 | 1,030 | 418,000 |
| 1990/02/19 | 1,050 | 1,050 | 1,030 | 1,030 | 381,000 |
| 1990/02/16 | 1,050 | 1,060 | 1,030 | 1,050 | 356,000 |
| 1990/02/15 | 1,050 | 1,050 | 1,030 | 1,030 | 575,000 |
| 1990/02/14 | 1,050 | 1,050 | 1,030 | 1,040 | 297,000 |
| 1990/02/13 | 1,040 | 1,060 | 1,040 | 1,050 | 202,000 |
| 1990/02/09 | 1,060 | 1,060 | 1,040 | 1,040 | 72,000 |
| 1990/02/08 | 1,070 | 1,070 | 1,040 | 1,060 | 384,000 |
| 1990/02/07 | 1,060 | 1,060 | 1,040 | 1,050 | 409,000 |
| 1990/02/06 | 1,070 | 1,070 | 1,050 | 1,050 | 347,000 |
| 1990/02/05 | 1,070 | 1,070 | 1,050 | 1,050 | 299,000 |
| 1990/02/02 | 1,060 | 1,060 | 1,050 | 1,050 | 279,000 |
| 1990/02/01 | 1,070 | 1,070 | 1,050 | 1,060 | 420,000 |
| 1990/01/31 | 1,050 | 1,060 | 1,040 | 1,050 | 410,000 |
| 1990/01/30 | 1,060 | 1,070 | 1,050 | 1,050 | 263,000 |
| 1990/01/29 | 1,060 | 1,080 | 1,050 | 1,060 | 447,000 |
| 1990/01/26 | 1,040 | 1,070 | 1,030 | 1,050 | 486,000 |
| 1990/01/25 | 1,030 | 1,050 | 1,030 | 1,050 | 230,000 |
| 1990/01/24 | 1,060 | 1,060 | 1,030 | 1,030 | 450,000 |
| 1990/01/23 | 1,060 | 1,060 | 1,040 | 1,040 | 228,000 |
| 1990/01/22 | 1,050 | 1,060 | 1,030 | 1,060 | 302,000 |
| 1990/01/19 | 1,050 | 1,060 | 1,030 | 1,040 | 605,000 |
| 1990/01/18 | 1,060 | 1,070 | 1,050 | 1,050 | 369,000 |
| 1990/01/17 | 1,060 | 1,080 | 1,050 | 1,060 | 442,000 |
| 1990/01/16 | 1,070 | 1,080 | 1,050 | 1,050 | 475,000 |
| 1990/01/12 | 1,120 | 1,120 | 1,080 | 1,090 | 770,000 |
| 1990/01/11 | 1,120 | 1,120 | 1,110 | 1,120 | 323,000 |
| 1990/01/10 | 1,130 | 1,130 | 1,110 | 1,110 | 319,000 |
| 1990/01/09 | 1,130 | 1,130 | 1,110 | 1,110 | 564,000 |
| 1990/01/08 | 1,130 | 1,130 | 1,120 | 1,130 | 422,000 |
| 1990/01/05 | 1,130 | 1,140 | 1,120 | 1,130 | 455,000 |
| 1990/01/04 | 1,130 | 1,140 | 1,120 | 1,120 | 773,000 |