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 |
---|---|---|---|---|---|
1995/12/29 | 849 | 849 | 841 | 841 | 450,000 |
1995/12/28 | 835 | 854 | 831 | 846 | 1,902,000 |
1995/12/27 | 840 | 840 | 828 | 831 | 667,000 |
1995/12/26 | 820 | 828 | 817 | 826 | 875,000 |
1995/12/25 | 809 | 818 | 808 | 817 | 726,000 |
1995/12/22 | 805 | 806 | 800 | 805 | 994,000 |
1995/12/21 | 800 | 805 | 795 | 805 | 674,000 |
1995/12/20 | 796 | 799 | 794 | 798 | 1,424,000 |
1995/12/19 | 793 | 795 | 790 | 794 | 392,000 |
1995/12/18 | 800 | 802 | 795 | 798 | 593,000 |
1995/12/15 | 808 | 808 | 798 | 798 | 598,000 |
1995/12/14 | 805 | 810 | 803 | 803 | 1,088,000 |
1995/12/13 | 815 | 820 | 799 | 803 | 918,000 |
1995/12/12 | 820 | 820 | 804 | 809 | 1,461,000 |
1995/12/11 | 815 | 815 | 812 | 814 | 384,000 |
1995/12/08 | 798 | 810 | 798 | 807 | 1,580,000 |
1995/12/07 | 800 | 806 | 797 | 806 | 1,754,000 |
1995/12/06 | 798 | 800 | 796 | 796 | 718,000 |
1995/12/05 | 810 | 810 | 798 | 798 | 748,000 |
1995/12/04 | 814 | 814 | 802 | 810 | 1,393,000 |
1995/12/01 | 804 | 814 | 796 | 814 | 790,000 |
1995/11/30 | 793 | 797 | 791 | 796 | 603,000 |
1995/11/29 | 787 | 792 | 785 | 792 | 1,104,000 |
1995/11/28 | 787 | 789 | 779 | 785 | 1,016,000 |
1995/11/27 | 783 | 792 | 783 | 786 | 837,000 |
1995/11/24 | 790 | 793 | 785 | 792 | 579,000 |
1995/11/22 | 783 | 785 | 780 | 785 | 573,000 |
1995/11/21 | 786 | 786 | 778 | 782 | 782,000 |
1995/11/20 | 786 | 789 | 775 | 780 | 905,000 |
1995/11/17 | 778 | 784 | 775 | 779 | 638,000 |
1995/11/16 | 781 | 786 | 775 | 781 | 905,000 |
1995/11/15 | 792 | 792 | 781 | 781 | 556,000 |
1995/11/14 | 792 | 792 | 786 | 786 | 398,000 |
1995/11/13 | 798 | 798 | 778 | 793 | 1,268,000 |
1995/11/10 | 774 | 798 | 774 | 798 | 706,000 |
1995/11/09 | 785 | 785 | 771 | 772 | 1,177,000 |
1995/11/08 | 802 | 802 | 780 | 780 | 1,303,000 |
1995/11/07 | 814 | 824 | 801 | 806 | 1,227,000 |
1995/11/06 | 825 | 830 | 823 | 824 | 1,009,000 |
1995/11/02 | 824 | 833 | 823 | 833 | 1,585,000 |
1995/11/01 | 844 | 845 | 833 | 834 | 1,562,000 |
1995/10/31 | 850 | 852 | 846 | 852 | 229,000 |
1995/10/30 | 846 | 851 | 843 | 851 | 482,000 |
1995/10/27 | 855 | 855 | 846 | 846 | 426,000 |
1995/10/26 | 860 | 860 | 847 | 856 | 896,000 |
1995/10/25 | 857 | 857 | 853 | 853 | 251,000 |
1995/10/24 | 862 | 864 | 852 | 862 | 1,096,000 |
1995/10/23 | 865 | 865 | 862 | 862 | 151,000 |
1995/10/20 | 868 | 869 | 860 | 865 | 560,000 |
1995/10/19 | 845 | 858 | 845 | 858 | 1,156,000 |
1995/10/18 | 842 | 845 | 837 | 845 | 642,000 |
1995/10/17 | 838 | 845 | 836 | 842 | 1,191,000 |
1995/10/16 | 844 | 844 | 835 | 840 | 389,000 |
1995/10/13 | 837 | 838 | 835 | 835 | 311,000 |
1995/10/12 | 842 | 844 | 836 | 836 | 988,000 |
1995/10/11 | 855 | 855 | 842 | 842 | 668,000 |
1995/10/09 | 854 | 860 | 853 | 860 | 475,000 |
1995/10/06 | 835 | 852 | 833 | 844 | 729,000 |
1995/10/05 | 840 | 840 | 832 | 839 | 737,000 |
1995/10/04 | 842 | 842 | 837 | 838 | 1,236,000 |
1995/10/03 | 840 | 841 | 835 | 841 | 212,000 |
1995/10/02 | 843 | 843 | 835 | 835 | 295,000 |
1995/09/29 | 833 | 839 | 832 | 833 | 537,000 |
1995/09/28 | 840 | 841 | 830 | 832 | 270,000 |
1995/09/27 | 842 | 843 | 839 | 840 | 456,000 |
1995/09/26 | 842 | 842 | 837 | 840 | 282,000 |
1995/09/25 | 843 | 843 | 840 | 840 | 480,000 |
1995/09/22 | 851 | 851 | 846 | 846 | 988,000 |
1995/09/21 | 863 | 870 | 855 | 857 | 956,000 |
1995/09/20 | 880 | 882 | 870 | 870 | 974,000 |
1995/09/19 | 888 | 890 | 878 | 882 | 744,000 |
1995/09/18 | 887 | 893 | 883 | 893 | 1,822,000 |
1995/09/14 | 876 | 877 | 873 | 877 | 976,000 |
1995/09/13 | 860 | 872 | 858 | 871 | 1,216,000 |
1995/09/12 | 868 | 875 | 855 | 855 | 1,379,000 |
1995/09/11 | 868 | 874 | 861 | 861 | 1,170,000 |
1995/09/08 | 870 | 884 | 860 | 861 | 3,725,000 |
1995/09/07 | 860 | 865 | 858 | 860 | 2,173,000 |
1995/09/06 | 847 | 859 | 847 | 858 | 1,418,000 |
1995/09/05 | 847 | 847 | 836 | 847 | 522,000 |
1995/09/04 | 849 | 850 | 841 | 848 | 658,000 |
1995/09/01 | 843 | 846 | 841 | 843 | 337,000 |
1995/08/31 | 849 | 859 | 846 | 846 | 426,000 |
1995/08/30 | 860 | 860 | 850 | 854 | 559,000 |
1995/08/29 | 846 | 859 | 845 | 859 | 535,000 |
1995/08/28 | 850 | 850 | 846 | 846 | 283,000 |
1995/08/25 | 849 | 850 | 842 | 850 | 1,139,000 |
1995/08/24 | 851 | 855 | 845 | 845 | 1,084,000 |
1995/08/23 | 852 | 861 | 846 | 851 | 2,173,000 |
1995/08/22 | 845 | 849 | 845 | 848 | 872,000 |
1995/08/21 | 844 | 850 | 841 | 844 | 1,590,000 |
1995/08/18 | 821 | 848 | 816 | 841 | 3,927,000 |
1995/08/17 | 820 | 825 | 816 | 818 | 1,027,000 |
1995/08/16 | 799 | 840 | 799 | 820 | 2,817,000 |
1995/08/15 | 774 | 780 | 772 | 779 | 590,000 |
1995/08/14 | 768 | 774 | 768 | 770 | 313,000 |
1995/08/11 | 769 | 774 | 767 | 773 | 604,000 |
1995/08/10 | 769 | 769 | 766 | 769 | 278,000 |
1995/08/09 | 770 | 774 | 769 | 771 | 514,000 |
1995/08/08 | 760 | 771 | 758 | 771 | 820,000 |
1995/08/07 | 755 | 761 | 752 | 755 | 619,000 |
1995/08/04 | 745 | 752 | 745 | 752 | 725,000 |
1995/08/03 | 735 | 749 | 735 | 748 | 1,810,000 |
1995/08/02 | 734 | 735 | 728 | 728 | 492,000 |
1995/08/01 | 744 | 744 | 732 | 735 | 307,000 |
1995/07/31 | 742 | 745 | 737 | 744 | 215,000 |
1995/07/28 | 748 | 748 | 743 | 747 | 608,000 |
1995/07/27 | 752 | 759 | 751 | 757 | 317,000 |
1995/07/26 | 752 | 760 | 751 | 760 | 516,000 |
1995/07/25 | 767 | 768 | 750 | 752 | 572,000 |
1995/07/24 | 775 | 779 | 772 | 775 | 696,000 |
1995/07/21 | 768 | 775 | 759 | 775 | 381,000 |
1995/07/20 | 753 | 764 | 750 | 764 | 823,000 |
1995/07/19 | 762 | 762 | 752 | 761 | 319,000 |
1995/07/18 | 783 | 785 | 768 | 770 | 870,000 |
1995/07/17 | 775 | 782 | 773 | 780 | 1,037,000 |
1995/07/14 | 754 | 766 | 751 | 765 | 284,000 |
1995/07/13 | 766 | 767 | 755 | 767 | 132,000 |
1995/07/12 | 769 | 770 | 761 | 770 | 708,000 |
1995/07/11 | 759 | 764 | 753 | 764 | 802,000 |
1995/07/10 | 761 | 766 | 755 | 755 | 794,000 |
1995/07/07 | 739 | 761 | 738 | 754 | 1,097,000 |
1995/07/06 | 733 | 733 | 721 | 730 | 286,000 |
1995/07/05 | 719 | 735 | 713 | 735 | 936,000 |
1995/07/04 | 700 | 710 | 696 | 709 | 450,000 |
1995/07/03 | 699 | 699 | 690 | 699 | 522,000 |
1995/06/30 | 696 | 699 | 692 | 699 | 410,000 |
1995/06/29 | 730 | 730 | 700 | 700 | 878,000 |
1995/06/28 | 700 | 702 | 693 | 700 | 216,000 |
1995/06/27 | 723 | 723 | 706 | 714 | 295,000 |
1995/06/26 | 723 | 730 | 720 | 723 | 310,000 |
1995/06/23 | 711 | 722 | 711 | 722 | 556,000 |
1995/06/22 | 710 | 710 | 704 | 710 | 222,000 |
1995/06/21 | 701 | 711 | 700 | 711 | 393,000 |
1995/06/20 | 710 | 710 | 693 | 701 | 446,000 |
1995/06/19 | 701 | 704 | 699 | 702 | 490,000 |
1995/06/16 | 699 | 702 | 695 | 702 | 359,000 |
1995/06/15 | 695 | 699 | 685 | 695 | 559,000 |
1995/06/14 | 698 | 698 | 685 | 690 | 478,000 |
1995/06/13 | 689 | 690 | 683 | 688 | 576,000 |
1995/06/12 | 698 | 698 | 683 | 690 | 614,000 |
1995/06/09 | 708 | 708 | 691 | 699 | 955,000 |
1995/06/08 | 719 | 719 | 706 | 708 | 573,000 |
1995/06/07 | 720 | 720 | 714 | 720 | 368,000 |
1995/06/06 | 727 | 727 | 718 | 720 | 599,000 |
1995/06/05 | 725 | 730 | 724 | 727 | 215,000 |
1995/06/02 | 738 | 746 | 735 | 737 | 376,000 |
1995/06/01 | 723 | 730 | 720 | 730 | 304,000 |
1995/05/31 | 725 | 730 | 718 | 730 | 537,000 |
1995/05/30 | 718 | 725 | 718 | 725 | 203,000 |
1995/05/29 | 720 | 721 | 718 | 718 | 566,000 |
1995/05/26 | 720 | 721 | 711 | 718 | 560,000 |
1995/05/25 | 726 | 726 | 720 | 720 | 345,000 |
1995/05/24 | 722 | 730 | 720 | 724 | 272,000 |
1995/05/23 | 729 | 729 | 721 | 723 | 213,000 |
1995/05/22 | 728 | 731 | 720 | 730 | 247,000 |
1995/05/19 | 721 | 729 | 719 | 728 | 1,928,000 |
1995/05/18 | 745 | 745 | 727 | 731 | 841,000 |
1995/05/17 | 733 | 739 | 732 | 735 | 553,000 |
1995/05/16 | 738 | 738 | 727 | 728 | 852,000 |
1995/05/15 | 740 | 740 | 729 | 731 | 608,000 |
1995/05/12 | 724 | 735 | 724 | 727 | 792,000 |
1995/05/11 | 728 | 728 | 719 | 724 | 1,454,000 |
1995/05/10 | 744 | 745 | 721 | 721 | 2,208,000 |
1995/05/09 | 772 | 772 | 754 | 754 | 692,000 |
1995/05/08 | 778 | 778 | 768 | 772 | 533,000 |
1995/05/02 | 781 | 796 | 777 | 779 | 384,000 |
1995/05/01 | 781 | 786 | 780 | 786 | 203,000 |
1995/04/28 | 781 | 782 | 779 | 781 | 206,000 |
1995/04/27 | 786 | 786 | 780 | 782 | 230,000 |
1995/04/26 | 783 | 788 | 781 | 783 | 233,000 |
1995/04/25 | 786 | 788 | 783 | 786 | 528,000 |
1995/04/24 | 790 | 798 | 786 | 786 | 456,000 |
1995/04/21 | 791 | 798 | 790 | 796 | 452,000 |
1995/04/20 | 791 | 795 | 782 | 786 | 413,000 |
1995/04/19 | 780 | 786 | 777 | 778 | 532,000 |
1995/04/18 | 795 | 795 | 790 | 790 | 172,000 |
1995/04/17 | 793 | 795 | 786 | 795 | 846,000 |
1995/04/14 | 790 | 790 | 786 | 786 | 393,000 |
1995/04/13 | 790 | 790 | 786 | 787 | 344,000 |
1995/04/12 | 790 | 798 | 788 | 790 | 481,000 |
1995/04/11 | 772 | 792 | 772 | 785 | 609,000 |
1995/04/10 | 772 | 781 | 770 | 775 | 429,000 |
1995/04/07 | 781 | 783 | 777 | 780 | 449,000 |
1995/04/06 | 782 | 791 | 777 | 786 | 467,000 |
1995/04/05 | 780 | 788 | 778 | 782 | 228,000 |
1995/04/04 | 776 | 785 | 775 | 780 | 498,000 |
1995/04/03 | 781 | 783 | 775 | 775 | 794,000 |
1995/03/31 | 799 | 800 | 791 | 791 | 207,000 |
1995/03/30 | 786 | 796 | 786 | 786 | 131,000 |
1995/03/29 | 791 | 799 | 785 | 796 | 380,000 |
1995/03/28 | 777 | 790 | 771 | 789 | 390,000 |
1995/03/27 | 773 | 773 | 759 | 761 | 759,000 |
1995/03/24 | 771 | 775 | 756 | 763 | 957,000 |
1995/03/23 | 786 | 786 | 777 | 777 | 789,000 |
1995/03/22 | 800 | 800 | 794 | 799 | 472,000 |
1995/03/20 | 800 | 800 | 792 | 800 | 600,000 |
1995/03/17 | 808 | 808 | 798 | 802 | 652,000 |
1995/03/16 | 799 | 807 | 796 | 807 | 554,000 |
1995/03/15 | 795 | 804 | 793 | 798 | 505,000 |
1995/03/14 | 790 | 800 | 790 | 795 | 448,000 |
1995/03/13 | 804 | 804 | 786 | 800 | 741,000 |
1995/03/10 | 800 | 806 | 799 | 806 | 1,128,000 |
1995/03/09 | 810 | 812 | 805 | 806 | 527,000 |
1995/03/08 | 810 | 810 | 801 | 808 | 947,000 |
1995/03/07 | 820 | 823 | 809 | 820 | 566,000 |
1995/03/06 | 819 | 827 | 818 | 826 | 493,000 |
1995/03/03 | 805 | 818 | 805 | 818 | 707,000 |
1995/03/02 | 810 | 814 | 801 | 812 | 1,303,000 |
1995/03/01 | 803 | 803 | 793 | 795 | 766,000 |
1995/02/28 | 817 | 817 | 797 | 800 | 805,000 |
1995/02/27 | 789 | 794 | 784 | 787 | 966,000 |
1995/02/24 | 826 | 826 | 808 | 809 | 1,253,000 |
1995/02/23 | 837 | 837 | 826 | 826 | 1,127,000 |
1995/02/22 | 846 | 849 | 845 | 845 | 668,000 |
1995/02/21 | 848 | 852 | 838 | 845 | 596,000 |
1995/02/20 | 844 | 850 | 836 | 850 | 845,000 |
1995/02/17 | 857 | 863 | 838 | 838 | 792,000 |
1995/02/16 | 846 | 852 | 845 | 852 | 430,000 |
1995/02/15 | 851 | 852 | 841 | 852 | 504,000 |
1995/02/14 | 855 | 858 | 835 | 841 | 1,218,000 |
1995/02/13 | 863 | 871 | 863 | 870 | 331,000 |
1995/02/10 | 862 | 865 | 855 | 860 | 711,000 |
1995/02/09 | 865 | 872 | 862 | 872 | 507,000 |
1995/02/08 | 876 | 878 | 863 | 864 | 508,000 |
1995/02/07 | 879 | 882 | 878 | 878 | 374,000 |
1995/02/06 | 881 | 894 | 878 | 878 | 634,000 |
1995/02/03 | 890 | 893 | 886 | 890 | 427,000 |
1995/02/02 | 886 | 894 | 885 | 885 | 249,000 |
1995/02/01 | 891 | 904 | 885 | 896 | 334,000 |
1995/01/31 | 902 | 905 | 895 | 895 | 576,000 |
1995/01/30 | 905 | 911 | 905 | 906 | 567,000 |
1995/01/27 | 905 | 906 | 902 | 905 | 782,000 |
1995/01/26 | 909 | 915 | 908 | 908 | 397,000 |
1995/01/25 | 910 | 915 | 908 | 908 | 1,019,000 |
1995/01/24 | 902 | 920 | 902 | 905 | 623,000 |
1995/01/23 | 921 | 922 | 900 | 901 | 1,150,000 |
1995/01/20 | 940 | 940 | 918 | 920 | 1,182,000 |
1995/01/19 | 947 | 949 | 932 | 940 | 890,000 |
1995/01/18 | 950 | 956 | 950 | 951 | 1,260,000 |
1995/01/17 | 954 | 956 | 950 | 951 | 975,000 |
1995/01/13 | 949 | 950 | 945 | 949 | 664,000 |
1995/01/12 | 953 | 955 | 951 | 953 | 872,000 |
1995/01/11 | 952 | 959 | 949 | 957 | 821,000 |
1995/01/10 | 952 | 952 | 944 | 949 | 748,000 |
1995/01/09 | 957 | 957 | 951 | 952 | 376,000 |
1995/01/06 | 967 | 967 | 953 | 957 | 859,000 |
1995/01/05 | 970 | 975 | 968 | 968 | 566,000 |
1995/01/04 | 970 | 974 | 968 | 974 | 211,000 |