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 |
---|---|---|---|---|---|
1993/12/30 | 805 | 807 | 800 | 804 | 360,000 |
1993/12/29 | 797 | 806 | 795 | 801 | 1,030,000 |
1993/12/28 | 786 | 790 | 783 | 789 | 681,000 |
1993/12/27 | 785 | 787 | 776 | 786 | 365,000 |
1993/12/24 | 783 | 790 | 783 | 785 | 607,000 |
1993/12/22 | 786 | 795 | 782 | 790 | 1,306,000 |
1993/12/21 | 790 | 790 | 780 | 786 | 334,000 |
1993/12/20 | 807 | 807 | 780 | 780 | 665,000 |
1993/12/17 | 800 | 801 | 795 | 799 | 894,000 |
1993/12/16 | 795 | 800 | 794 | 796 | 601,000 |
1993/12/15 | 784 | 785 | 777 | 779 | 585,000 |
1993/12/14 | 780 | 780 | 767 | 777 | 369,000 |
1993/12/13 | 776 | 788 | 770 | 771 | 509,000 |
1993/12/10 | 758 | 783 | 755 | 766 | 1,134,000 |
1993/12/09 | 770 | 773 | 761 | 773 | 401,000 |
1993/12/08 | 769 | 769 | 750 | 751 | 462,000 |
1993/12/07 | 760 | 770 | 755 | 770 | 478,000 |
1993/12/06 | 782 | 782 | 759 | 759 | 500,000 |
1993/12/03 | 775 | 781 | 771 | 772 | 1,057,000 |
1993/12/02 | 789 | 804 | 780 | 781 | 1,304,000 |
1993/12/01 | 770 | 799 | 770 | 799 | 653,000 |
1993/11/30 | 770 | 775 | 760 | 775 | 894,000 |
1993/11/29 | 766 | 770 | 749 | 768 | 639,000 |
1993/11/26 | 780 | 780 | 770 | 772 | 603,000 |
1993/11/25 | 776 | 782 | 775 | 780 | 562,000 |
1993/11/24 | 782 | 785 | 770 | 770 | 1,226,000 |
1993/11/22 | 810 | 810 | 770 | 773 | 789,000 |
1993/11/19 | 811 | 812 | 805 | 805 | 495,000 |
1993/11/18 | 810 | 818 | 810 | 817 | 393,000 |
1993/11/17 | 804 | 812 | 804 | 806 | 286,000 |
1993/11/16 | 808 | 812 | 803 | 812 | 590,000 |
1993/11/15 | 820 | 820 | 804 | 805 | 586,000 |
1993/11/12 | 790 | 810 | 790 | 810 | 548,000 |
1993/11/11 | 800 | 805 | 788 | 790 | 618,000 |
1993/11/10 | 799 | 799 | 788 | 798 | 827,000 |
1993/11/09 | 815 | 816 | 788 | 798 | 1,410,000 |
1993/11/08 | 812 | 824 | 808 | 815 | 433,000 |
1993/11/05 | 819 | 820 | 810 | 812 | 932,000 |
1993/11/04 | 830 | 833 | 819 | 820 | 820,000 |
1993/11/02 | 828 | 834 | 828 | 833 | 1,313,000 |
1993/11/01 | 824 | 830 | 818 | 829 | 584,000 |
1993/10/29 | 818 | 825 | 813 | 821 | 1,319,000 |
1993/10/28 | 825 | 825 | 810 | 811 | 1,381,000 |
1993/10/27 | 827 | 829 | 817 | 821 | 603,000 |
1993/10/26 | 839 | 839 | 827 | 830 | 518,000 |
1993/10/25 | 837 | 840 | 835 | 839 | 723,000 |
1993/10/22 | 827 | 835 | 827 | 835 | 1,054,000 |
1993/10/21 | 830 | 831 | 826 | 826 | 861,000 |
1993/10/20 | 833 | 833 | 827 | 827 | 1,568,000 |
1993/10/19 | 843 | 844 | 831 | 833 | 1,184,000 |
1993/10/18 | 855 | 860 | 845 | 848 | 3,021,000 |
1993/10/15 | 835 | 858 | 833 | 857 | 4,572,000 |
1993/10/14 | 832 | 834 | 825 | 834 | 972,000 |
1993/10/13 | 840 | 840 | 824 | 825 | 763,000 |
1993/10/12 | 844 | 848 | 834 | 840 | 1,862,000 |
1993/10/08 | 842 | 846 | 833 | 839 | 2,864,000 |
1993/10/07 | 832 | 849 | 829 | 832 | 5,935,000 |
1993/10/06 | 809 | 827 | 805 | 826 | 3,394,000 |
1993/10/05 | 805 | 807 | 800 | 803 | 471,000 |
1993/10/04 | 805 | 805 | 798 | 799 | 237,000 |
1993/10/01 | 796 | 800 | 796 | 796 | 368,000 |
1993/09/30 | 809 | 809 | 797 | 798 | 311,000 |
1993/09/29 | 804 | 804 | 796 | 804 | 760,000 |
1993/09/28 | 805 | 811 | 805 | 806 | 324,000 |
1993/09/27 | 807 | 811 | 803 | 811 | 960,000 |
1993/09/24 | 806 | 807 | 802 | 807 | 468,000 |
1993/09/22 | 803 | 805 | 800 | 801 | 646,000 |
1993/09/21 | 799 | 806 | 799 | 805 | 1,415,000 |
1993/09/20 | 804 | 804 | 799 | 800 | 869,000 |
1993/09/17 | 808 | 809 | 794 | 806 | 1,756,000 |
1993/09/16 | 809 | 813 | 795 | 810 | 1,522,000 |
1993/09/14 | 805 | 810 | 801 | 805 | 3,000,000 |
1993/09/13 | 799 | 803 | 792 | 800 | 1,286,000 |
1993/09/10 | 765 | 798 | 765 | 794 | 2,435,000 |
1993/09/09 | 770 | 778 | 767 | 775 | 653,000 |
1993/09/08 | 770 | 771 | 767 | 770 | 310,000 |
1993/09/07 | 778 | 778 | 764 | 774 | 344,000 |
1993/09/06 | 776 | 779 | 775 | 778 | 273,000 |
1993/09/03 | 772 | 780 | 772 | 780 | 973,000 |
1993/09/02 | 771 | 774 | 761 | 772 | 599,000 |
1993/09/01 | 768 | 770 | 761 | 770 | 864,000 |
1993/08/31 | 766 | 769 | 760 | 767 | 575,000 |
1993/08/30 | 762 | 771 | 759 | 759 | 638,000 |
1993/08/27 | 750 | 762 | 750 | 759 | 1,042,000 |
1993/08/26 | 741 | 757 | 741 | 752 | 543,000 |
1993/08/25 | 749 | 751 | 746 | 751 | 294,000 |
1993/08/24 | 746 | 750 | 741 | 746 | 203,000 |
1993/08/23 | 740 | 740 | 739 | 740 | 105,000 |
1993/08/20 | 746 | 750 | 743 | 746 | 351,000 |
1993/08/19 | 750 | 750 | 746 | 747 | 380,000 |
1993/08/18 | 748 | 749 | 741 | 748 | 318,000 |
1993/08/17 | 750 | 752 | 743 | 749 | 834,000 |
1993/08/16 | 741 | 752 | 741 | 751 | 387,000 |
1993/08/13 | 738 | 746 | 738 | 742 | 1,070,000 |
1993/08/12 | 758 | 758 | 741 | 742 | 1,293,000 |
1993/08/11 | 740 | 749 | 740 | 748 | 359,000 |
1993/08/10 | 742 | 745 | 740 | 745 | 260,000 |
1993/08/09 | 740 | 742 | 740 | 742 | 145,000 |
1993/08/06 | 740 | 743 | 732 | 742 | 604,000 |
1993/08/05 | 737 | 744 | 737 | 740 | 486,000 |
1993/08/04 | 741 | 745 | 738 | 740 | 276,000 |
1993/08/03 | 745 | 748 | 741 | 741 | 152,000 |
1993/08/02 | 753 | 754 | 736 | 746 | 209,000 |
1993/07/30 | 750 | 753 | 743 | 749 | 450,000 |
1993/07/29 | 745 | 753 | 740 | 750 | 760,000 |
1993/07/28 | 738 | 744 | 735 | 740 | 300,000 |
1993/07/27 | 744 | 746 | 738 | 738 | 534,000 |
1993/07/26 | 745 | 745 | 740 | 742 | 317,000 |
1993/07/23 | 745 | 745 | 740 | 741 | 341,000 |
1993/07/22 | 745 | 746 | 741 | 743 | 438,000 |
1993/07/21 | 742 | 746 | 742 | 746 | 548,000 |
1993/07/20 | 747 | 748 | 741 | 744 | 741,000 |
1993/07/19 | 752 | 754 | 738 | 747 | 1,555,000 |
1993/07/16 | 775 | 776 | 762 | 770 | 958,000 |
1993/07/15 | 769 | 775 | 760 | 775 | 903,000 |
1993/07/14 | 757 | 760 | 749 | 759 | 466,000 |
1993/07/13 | 751 | 755 | 747 | 747 | 797,000 |
1993/07/12 | 770 | 774 | 750 | 750 | 119,000 |
1993/07/09 | 756 | 766 | 756 | 760 | 465,000 |
1993/07/08 | 740 | 747 | 738 | 746 | 368,000 |
1993/07/07 | 749 | 749 | 736 | 738 | 381,000 |
1993/07/06 | 747 | 755 | 747 | 748 | 156,000 |
1993/07/05 | 740 | 754 | 740 | 754 | 349,000 |
1993/07/02 | 781 | 782 | 738 | 760 | 1,075,000 |
1993/07/01 | 788 | 788 | 771 | 771 | 209,000 |
1993/06/30 | 780 | 782 | 772 | 772 | 529,000 |
1993/06/29 | 779 | 785 | 779 | 780 | 125,000 |
1993/06/28 | 776 | 790 | 776 | 779 | 111,000 |
1993/06/25 | 789 | 794 | 775 | 776 | 207,000 |
1993/06/24 | 780 | 789 | 777 | 784 | 187,000 |
1993/06/23 | 783 | 783 | 770 | 770 | 333,000 |
1993/06/22 | 770 | 775 | 761 | 773 | 480,000 |
1993/06/21 | 795 | 795 | 761 | 761 | 515,000 |
1993/06/18 | 795 | 805 | 788 | 800 | 366,000 |
1993/06/17 | 801 | 810 | 790 | 791 | 334,000 |
1993/06/16 | 805 | 805 | 778 | 800 | 404,000 |
1993/06/15 | 815 | 817 | 797 | 798 | 782,000 |
1993/06/14 | 816 | 820 | 804 | 805 | 303,000 |
1993/06/11 | 829 | 830 | 815 | 820 | 481,000 |
1993/06/10 | 826 | 829 | 821 | 825 | 346,000 |
1993/06/08 | 838 | 838 | 820 | 825 | 479,000 |
1993/06/07 | 840 | 845 | 835 | 840 | 1,044,000 |
1993/06/04 | 848 | 850 | 831 | 838 | 3,375,000 |
1993/06/03 | 800 | 842 | 795 | 838 | 6,399,000 |
1993/06/02 | 775 | 794 | 773 | 790 | 1,381,000 |
1993/06/01 | 764 | 775 | 760 | 775 | 420,000 |
1993/05/31 | 765 | 770 | 755 | 760 | 397,000 |
1993/05/28 | 753 | 775 | 753 | 763 | 709,000 |
1993/05/27 | 770 | 770 | 750 | 753 | 514,000 |
1993/05/26 | 756 | 767 | 755 | 760 | 467,000 |
1993/05/25 | 754 | 762 | 754 | 756 | 201,000 |
1993/05/24 | 772 | 772 | 750 | 750 | 476,000 |
1993/05/21 | 762 | 770 | 756 | 770 | 454,000 |
1993/05/20 | 760 | 767 | 752 | 752 | 245,000 |
1993/05/19 | 747 | 752 | 745 | 750 | 179,000 |
1993/05/18 | 758 | 760 | 740 | 741 | 709,000 |
1993/05/17 | 765 | 765 | 758 | 758 | 345,000 |
1993/05/14 | 765 | 765 | 757 | 758 | 689,000 |
1993/05/13 | 760 | 770 | 756 | 763 | 759,000 |
1993/05/12 | 770 | 780 | 752 | 763 | 1,165,000 |
1993/05/11 | 764 | 772 | 761 | 770 | 1,264,000 |
1993/05/10 | 770 | 770 | 754 | 760 | 746,000 |
1993/05/07 | 775 | 775 | 765 | 770 | 495,000 |
1993/05/06 | 799 | 799 | 779 | 779 | 781,000 |
1993/04/30 | 772 | 789 | 771 | 789 | 1,394,000 |
1993/04/28 | 771 | 773 | 760 | 772 | 1,368,000 |
1993/04/27 | 760 | 760 | 744 | 751 | 656,000 |
1993/04/26 | 731 | 744 | 728 | 744 | 411,000 |
1993/04/23 | 730 | 734 | 724 | 726 | 224,000 |
1993/04/22 | 744 | 746 | 724 | 724 | 436,000 |
1993/04/21 | 731 | 744 | 721 | 734 | 483,000 |
1993/04/20 | 744 | 748 | 728 | 728 | 805,000 |
1993/04/19 | 750 | 750 | 734 | 740 | 664,000 |
1993/04/16 | 752 | 764 | 748 | 748 | 2,148,000 |
1993/04/15 | 764 | 764 | 748 | 752 | 899,000 |
1993/04/14 | 760 | 764 | 741 | 754 | 853,000 |
1993/04/13 | 750 | 761 | 735 | 760 | 813,000 |
1993/04/12 | 754 | 754 | 742 | 750 | 244,000 |
1993/04/09 | 760 | 768 | 756 | 756 | 873,000 |
1993/04/08 | 774 | 784 | 758 | 760 | 1,273,000 |
1993/04/07 | 755 | 790 | 755 | 774 | 2,024,000 |
1993/04/06 | 764 | 767 | 756 | 756 | 463,000 |
1993/04/05 | 771 | 780 | 755 | 760 | 900,000 |
1993/04/02 | 780 | 820 | 770 | 791 | 1,959,000 |
1993/04/01 | 716 | 764 | 715 | 750 | 2,128,000 |
1993/03/31 | 726 | 726 | 704 | 715 | 727,000 |
1993/03/30 | 700 | 730 | 695 | 730 | 1,865,000 |
1993/03/29 | 668 | 701 | 668 | 690 | 837,000 |
1993/03/26 | 655 | 679 | 651 | 672 | 617,000 |
1993/03/25 | 660 | 660 | 654 | 658 | 164,000 |
1993/03/24 | 654 | 654 | 631 | 634 | 277,000 |
1993/03/23 | 648 | 651 | 645 | 649 | 488,000 |
1993/03/22 | 640 | 650 | 640 | 650 | 229,000 |
1993/03/19 | 655 | 655 | 635 | 640 | 397,000 |
1993/03/18 | 638 | 655 | 638 | 645 | 305,000 |
1993/03/17 | 633 | 640 | 633 | 638 | 459,000 |
1993/03/16 | 640 | 640 | 631 | 633 | 207,000 |
1993/03/15 | 652 | 652 | 640 | 647 | 448,000 |
1993/03/12 | 642 | 651 | 640 | 649 | 692,000 |
1993/03/11 | 648 | 660 | 647 | 652 | 408,000 |
1993/03/10 | 644 | 649 | 636 | 647 | 423,000 |
1993/03/09 | 634 | 645 | 634 | 635 | 169,000 |
1993/03/08 | 626 | 655 | 626 | 634 | 567,000 |
1993/03/05 | 630 | 630 | 623 | 625 | 310,000 |
1993/03/04 | 630 | 633 | 629 | 631 | 165,000 |
1993/03/03 | 630 | 634 | 622 | 630 | 188,000 |
1993/03/02 | 629 | 631 | 629 | 629 | 199,000 |
1993/03/01 | 627 | 628 | 627 | 628 | 60,000 |
1993/02/26 | 628 | 631 | 622 | 627 | 113,000 |
1993/02/25 | 634 | 634 | 625 | 628 | 269,000 |
1993/02/24 | 636 | 636 | 625 | 634 | 47,000 |
1993/02/23 | 647 | 647 | 630 | 636 | 107,000 |
1993/02/22 | 637 | 640 | 630 | 637 | 181,000 |
1993/02/19 | 637 | 640 | 635 | 637 | 326,000 |
1993/02/18 | 632 | 642 | 625 | 637 | 139,000 |
1993/02/17 | 629 | 640 | 621 | 634 | 219,000 |
1993/02/16 | 628 | 630 | 625 | 629 | 254,000 |
1993/02/15 | 633 | 633 | 625 | 628 | 598,000 |
1993/02/12 | 641 | 641 | 628 | 630 | 239,000 |
1993/02/10 | 647 | 647 | 640 | 641 | 125,000 |
1993/02/09 | 650 | 650 | 644 | 649 | 136,000 |
1993/02/08 | 648 | 651 | 640 | 645 | 208,000 |
1993/02/05 | 634 | 650 | 634 | 648 | 520,000 |
1993/02/04 | 630 | 642 | 627 | 634 | 61,000 |
1993/02/03 | 635 | 643 | 627 | 630 | 193,000 |
1993/02/02 | 625 | 637 | 625 | 635 | 184,000 |
1993/02/01 | 638 | 638 | 631 | 635 | 233,000 |
1993/01/29 | 638 | 645 | 636 | 636 | 204,000 |
1993/01/28 | 636 | 645 | 625 | 636 | 416,000 |
1993/01/27 | 640 | 642 | 630 | 636 | 247,000 |
1993/01/26 | 632 | 638 | 630 | 635 | 159,000 |
1993/01/25 | 638 | 638 | 632 | 635 | 431,000 |
1993/01/22 | 635 | 637 | 632 | 633 | 352,000 |
1993/01/21 | 630 | 630 | 624 | 630 | 90,000 |
1993/01/20 | 637 | 637 | 621 | 621 | 363,000 |
1993/01/19 | 635 | 636 | 631 | 636 | 144,000 |
1993/01/18 | 651 | 651 | 635 | 635 | 282,000 |
1993/01/14 | 639 | 640 | 627 | 639 | 267,000 |
1993/01/13 | 639 | 643 | 630 | 639 | 207,000 |
1993/01/12 | 642 | 642 | 632 | 639 | 250,000 |
1993/01/11 | 643 | 645 | 636 | 641 | 254,000 |
1993/01/08 | 645 | 656 | 645 | 646 | 124,000 |
1993/01/07 | 648 | 655 | 643 | 643 | 380,000 |
1993/01/06 | 660 | 660 | 653 | 656 | 180,000 |
1993/01/05 | 666 | 666 | 653 | 653 | 242,000 |
1993/01/04 | 658 | 666 | 658 | 666 | 35,000 |