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 |
|---|---|---|---|---|---|
| 2003/12/30 | 216 | 220 | 215 | 219 | 760,000 |
| 2003/12/29 | 214 | 218 | 214 | 216 | 1,746,000 |
| 2003/12/26 | 216 | 218 | 215 | 216 | 1,326,000 |
| 2003/12/25 | 218 | 219 | 214 | 215 | 1,223,000 |
| 2003/12/24 | 226 | 226 | 219 | 220 | 1,133,000 |
| 2003/12/22 | 225 | 232 | 223 | 226 | 5,403,000 |
| 2003/12/19 | 217 | 226 | 213 | 226 | 4,689,000 |
| 2003/12/18 | 206 | 213 | 206 | 212 | 3,222,000 |
| 2003/12/17 | 211 | 211 | 205 | 206 | 2,172,000 |
| 2003/12/16 | 214 | 214 | 212 | 213 | 792,000 |
| 2003/12/15 | 222 | 222 | 216 | 216 | 1,827,000 |
| 2003/12/12 | 214 | 218 | 213 | 216 | 3,811,000 |
| 2003/12/11 | 214 | 214 | 212 | 214 | 1,044,000 |
| 2003/12/10 | 216 | 216 | 208 | 214 | 3,168,000 |
| 2003/12/09 | 217 | 218 | 213 | 216 | 2,718,000 |
| 2003/12/08 | 223 | 224 | 216 | 219 | 1,428,000 |
| 2003/12/05 | 225 | 227 | 223 | 225 | 1,053,000 |
| 2003/12/04 | 223 | 226 | 223 | 225 | 1,270,000 |
| 2003/12/03 | 228 | 228 | 222 | 223 | 1,523,000 |
| 2003/12/02 | 226 | 231 | 226 | 229 | 1,093,000 |
| 2003/12/01 | 220 | 227 | 220 | 226 | 2,257,000 |
| 2003/11/28 | 225 | 227 | 222 | 225 | 1,633,000 |
| 2003/11/27 | 234 | 234 | 228 | 229 | 1,197,000 |
| 2003/11/26 | 232 | 236 | 231 | 234 | 737,000 |
| 2003/11/25 | 240 | 240 | 231 | 232 | 993,000 |
| 2003/11/21 | 222 | 227 | 221 | 227 | 1,167,000 |
| 2003/11/20 | 221 | 224 | 219 | 221 | 1,941,000 |
| 2003/11/19 | 216 | 219 | 214 | 215 | 2,233,000 |
| 2003/11/18 | 222 | 223 | 215 | 218 | 1,719,000 |
| 2003/11/17 | 233 | 233 | 224 | 227 | 2,258,000 |
| 2003/11/14 | 230 | 235 | 230 | 233 | 1,859,000 |
| 2003/11/13 | 230 | 232 | 227 | 231 | 1,293,000 |
| 2003/11/12 | 226 | 232 | 225 | 226 | 2,464,000 |
| 2003/11/11 | 244 | 244 | 224 | 232 | 3,446,000 |
| 2003/11/10 | 242 | 245 | 240 | 243 | 959,000 |
| 2003/11/07 | 242 | 243 | 240 | 241 | 1,324,000 |
| 2003/11/06 | 239 | 243 | 237 | 239 | 2,458,000 |
| 2003/11/05 | 245 | 245 | 238 | 238 | 1,776,000 |
| 2003/11/04 | 241 | 249 | 241 | 244 | 3,161,000 |
| 2003/10/31 | 242 | 244 | 234 | 236 | 3,601,000 |
| 2003/10/30 | 242 | 246 | 242 | 242 | 2,206,000 |
| 2003/10/29 | 249 | 249 | 242 | 242 | 3,291,000 |
| 2003/10/28 | 250 | 251 | 247 | 248 | 1,169,000 |
| 2003/10/27 | 244 | 250 | 244 | 248 | 1,276,000 |
| 2003/10/24 | 247 | 253 | 245 | 249 | 2,344,000 |
| 2003/10/23 | 258 | 259 | 247 | 247 | 2,994,000 |
| 2003/10/22 | 268 | 268 | 261 | 262 | 1,116,000 |
| 2003/10/21 | 271 | 273 | 266 | 266 | 1,228,000 |
| 2003/10/20 | 268 | 269 | 263 | 269 | 1,391,000 |
| 2003/10/17 | 272 | 272 | 268 | 270 | 1,246,000 |
| 2003/10/16 | 268 | 272 | 267 | 269 | 1,500,000 |
| 2003/10/15 | 267 | 268 | 265 | 267 | 1,658,000 |
| 2003/10/14 | 265 | 269 | 263 | 265 | 1,226,000 |
| 2003/10/10 | 263 | 270 | 263 | 266 | 1,892,000 |
| 2003/10/09 | 255 | 267 | 255 | 263 | 1,939,000 |
| 2003/10/08 | 265 | 268 | 260 | 262 | 2,138,000 |
| 2003/10/07 | 269 | 273 | 265 | 270 | 1,227,000 |
| 2003/10/06 | 273 | 278 | 268 | 269 | 1,745,000 |
| 2003/10/03 | 270 | 272 | 268 | 270 | 1,196,000 |
| 2003/10/02 | 266 | 272 | 264 | 272 | 1,579,000 |
| 2003/10/01 | 262 | 266 | 257 | 263 | 1,918,000 |
| 2003/09/30 | 267 | 268 | 262 | 262 | 1,369,000 |
| 2003/09/29 | 268 | 270 | 265 | 266 | 544,000 |
| 2003/09/26 | 264 | 274 | 263 | 271 | 1,127,000 |
| 2003/09/25 | 269 | 271 | 262 | 268 | 2,148,000 |
| 2003/09/24 | 271 | 274 | 271 | 271 | 2,191,000 |
| 2003/09/22 | 282 | 283 | 271 | 274 | 2,302,000 |
| 2003/09/19 | 290 | 291 | 283 | 285 | 1,991,000 |
| 2003/09/18 | 293 | 294 | 285 | 286 | 2,350,000 |
| 2003/09/17 | 295 | 299 | 291 | 294 | 2,911,000 |
| 2003/09/16 | 293 | 295 | 290 | 292 | 2,490,000 |
| 2003/09/12 | 280 | 288 | 273 | 284 | 6,009,000 |
| 2003/09/11 | 276 | 276 | 268 | 270 | 1,501,000 |
| 2003/09/10 | 268 | 283 | 266 | 276 | 3,891,000 |
| 2003/09/09 | 265 | 269 | 264 | 266 | 1,451,000 |
| 2003/09/08 | 262 | 266 | 262 | 262 | 1,407,000 |
| 2003/09/05 | 266 | 269 | 262 | 265 | 1,480,000 |
| 2003/09/04 | 262 | 268 | 262 | 266 | 1,838,000 |
| 2003/09/03 | 266 | 266 | 261 | 261 | 1,316,000 |
| 2003/09/02 | 266 | 266 | 261 | 261 | 1,517,000 |
| 2003/09/01 | 258 | 265 | 256 | 265 | 1,891,000 |
| 2003/08/29 | 255 | 256 | 252 | 254 | 1,264,000 |
| 2003/08/28 | 253 | 255 | 250 | 251 | 1,444,000 |
| 2003/08/27 | 255 | 256 | 251 | 252 | 3,004,000 |
| 2003/08/26 | 257 | 258 | 255 | 257 | 1,580,000 |
| 2003/08/25 | 263 | 264 | 257 | 257 | 891,000 |
| 2003/08/22 | 268 | 268 | 264 | 264 | 1,110,000 |
| 2003/08/21 | 267 | 268 | 263 | 266 | 1,334,000 |
| 2003/08/20 | 267 | 268 | 258 | 267 | 2,125,000 |
| 2003/08/19 | 269 | 272 | 266 | 267 | 2,586,000 |
| 2003/08/18 | 259 | 266 | 258 | 264 | 1,960,000 |
| 2003/08/15 | 257 | 259 | 255 | 255 | 1,463,000 |
| 2003/08/14 | 253 | 257 | 253 | 257 | 1,374,000 |
| 2003/08/13 | 250 | 256 | 248 | 253 | 1,413,000 |
| 2003/08/12 | 246 | 250 | 243 | 247 | 808,000 |
| 2003/08/11 | 243 | 245 | 242 | 243 | 1,014,000 |
| 2003/08/08 | 242 | 244 | 241 | 242 | 1,789,000 |
| 2003/08/07 | 245 | 246 | 242 | 243 | 1,322,000 |
| 2003/08/06 | 241 | 246 | 241 | 246 | 2,164,000 |
| 2003/08/05 | 247 | 248 | 241 | 242 | 2,104,000 |
| 2003/08/04 | 249 | 252 | 247 | 248 | 1,613,000 |
| 2003/08/01 | 250 | 252 | 249 | 250 | 1,641,000 |
| 2003/07/31 | 252 | 255 | 249 | 249 | 1,620,000 |
| 2003/07/30 | 258 | 258 | 250 | 251 | 2,794,000 |
| 2003/07/29 | 261 | 262 | 258 | 258 | 1,998,000 |
| 2003/07/28 | 259 | 263 | 255 | 260 | 4,865,000 |
| 2003/07/25 | 248 | 256 | 234 | 254 | 13,438,000 |
| 2003/07/24 | 281 | 288 | 280 | 288 | 1,649,000 |
| 2003/07/23 | 274 | 282 | 274 | 282 | 1,186,000 |
| 2003/07/22 | 280 | 280 | 273 | 276 | 1,350,000 |
| 2003/07/18 | 276 | 288 | 274 | 283 | 1,486,000 |
| 2003/07/17 | 282 | 283 | 271 | 277 | 1,491,000 |
| 2003/07/16 | 295 | 297 | 287 | 287 | 1,584,000 |
| 2003/07/15 | 304 | 305 | 297 | 297 | 1,627,000 |
| 2003/07/14 | 303 | 303 | 294 | 299 | 2,146,000 |
| 2003/07/11 | 309 | 310 | 301 | 303 | 3,345,000 |
| 2003/07/10 | 307 | 312 | 305 | 309 | 3,288,000 |
| 2003/07/09 | 300 | 310 | 297 | 310 | 2,717,000 |
| 2003/07/08 | 307 | 307 | 300 | 300 | 4,524,000 |
| 2003/07/07 | 286 | 290 | 285 | 288 | 1,464,000 |
| 2003/07/04 | 282 | 290 | 282 | 283 | 1,269,000 |
| 2003/07/03 | 301 | 302 | 286 | 286 | 3,645,000 |
| 2003/07/02 | 284 | 297 | 282 | 296 | 5,585,000 |
| 2003/07/01 | 272 | 279 | 271 | 279 | 2,701,000 |
| 2003/06/30 | 272 | 274 | 271 | 271 | 1,633,000 |
| 2003/06/27 | 271 | 277 | 270 | 271 | 2,843,000 |
| 2003/06/26 | 267 | 267 | 263 | 264 | 984,000 |
| 2003/06/25 | 263 | 269 | 263 | 266 | 1,436,000 |
| 2003/06/24 | 269 | 270 | 264 | 264 | 1,694,000 |
| 2003/06/23 | 267 | 271 | 265 | 269 | 3,695,000 |
| 2003/06/20 | 266 | 268 | 261 | 262 | 2,076,000 |
| 2003/06/19 | 268 | 269 | 262 | 266 | 4,283,000 |
| 2003/06/18 | 265 | 270 | 264 | 266 | 3,786,000 |
| 2003/06/17 | 259 | 261 | 256 | 260 | 2,743,000 |
| 2003/06/16 | 257 | 257 | 252 | 255 | 1,413,000 |
| 2003/06/13 | 257 | 259 | 254 | 256 | 5,139,000 |
| 2003/06/12 | 263 | 263 | 252 | 252 | 2,451,000 |
| 2003/06/11 | 260 | 263 | 256 | 258 | 2,179,000 |
| 2003/06/10 | 254 | 258 | 250 | 258 | 1,516,000 |
| 2003/06/09 | 251 | 256 | 251 | 254 | 2,878,000 |
| 2003/06/06 | 248 | 252 | 247 | 247 | 3,259,000 |
| 2003/06/05 | 254 | 254 | 243 | 246 | 5,748,000 |
| 2003/06/04 | 260 | 263 | 252 | 254 | 2,645,000 |
| 2003/06/03 | 258 | 258 | 254 | 255 | 2,035,000 |
| 2003/06/02 | 250 | 257 | 250 | 253 | 2,815,000 |
| 2003/05/30 | 249 | 250 | 247 | 247 | 1,397,000 |
| 2003/05/29 | 250 | 250 | 248 | 250 | 1,222,000 |
| 2003/05/28 | 249 | 250 | 248 | 248 | 1,279,000 |
| 2003/05/27 | 248 | 249 | 246 | 246 | 1,886,000 |
| 2003/05/26 | 246 | 248 | 244 | 246 | 1,135,000 |
| 2003/05/23 | 246 | 247 | 244 | 245 | 836,000 |
| 2003/05/22 | 246 | 247 | 242 | 244 | 701,000 |
| 2003/05/21 | 245 | 245 | 242 | 244 | 1,141,000 |
| 2003/05/20 | 241 | 247 | 241 | 242 | 1,232,000 |
| 2003/05/19 | 243 | 245 | 240 | 241 | 2,102,000 |
| 2003/05/16 | 248 | 249 | 243 | 243 | 1,236,000 |
| 2003/05/15 | 249 | 250 | 245 | 247 | 2,541,000 |
| 2003/05/14 | 250 | 251 | 247 | 251 | 1,787,000 |
| 2003/05/13 | 255 | 255 | 250 | 250 | 1,699,000 |
| 2003/05/12 | 253 | 255 | 251 | 253 | 1,542,000 |
| 2003/05/09 | 249 | 256 | 246 | 256 | 2,776,000 |
| 2003/05/08 | 254 | 255 | 244 | 244 | 1,486,000 |
| 2003/05/07 | 251 | 256 | 250 | 256 | 1,220,000 |
| 2003/05/06 | 250 | 257 | 250 | 250 | 1,150,000 |
| 2003/05/02 | 256 | 256 | 248 | 249 | 2,022,000 |
| 2003/05/01 | 256 | 260 | 255 | 258 | 1,406,000 |
| 2003/04/30 | 249 | 258 | 246 | 254 | 1,657,000 |
| 2003/04/28 | 248 | 249 | 244 | 244 | 1,983,000 |
| 2003/04/25 | 250 | 251 | 241 | 247 | 3,311,000 |
| 2003/04/24 | 247 | 260 | 244 | 258 | 7,265,000 |
| 2003/04/23 | 254 | 259 | 249 | 249 | 999,000 |
| 2003/04/22 | 258 | 258 | 250 | 251 | 817,000 |
| 2003/04/21 | 259 | 260 | 255 | 258 | 1,208,000 |
| 2003/04/18 | 260 | 260 | 254 | 256 | 1,315,000 |
| 2003/04/17 | 257 | 259 | 252 | 259 | 1,494,000 |
| 2003/04/16 | 257 | 261 | 254 | 256 | 2,395,000 |
| 2003/04/15 | 250 | 258 | 249 | 256 | 2,212,000 |
| 2003/04/14 | 246 | 248 | 242 | 243 | 2,413,000 |
| 2003/04/11 | 253 | 254 | 240 | 241 | 2,475,000 |
| 2003/04/10 | 259 | 259 | 254 | 254 | 665,000 |
| 2003/04/09 | 260 | 261 | 258 | 260 | 1,002,000 |
| 2003/04/08 | 264 | 264 | 258 | 260 | 1,312,000 |
| 2003/04/07 | 260 | 264 | 259 | 264 | 1,382,000 |
| 2003/04/04 | 260 | 261 | 256 | 259 | 1,724,000 |
| 2003/04/03 | 262 | 263 | 253 | 255 | 3,556,000 |
| 2003/04/02 | 270 | 271 | 258 | 262 | 3,872,000 |
| 2003/04/01 | 268 | 268 | 262 | 264 | 3,351,000 |
| 2003/03/31 | 283 | 283 | 271 | 273 | 1,351,000 |
| 2003/03/28 | 285 | 291 | 283 | 290 | 1,513,000 |
| 2003/03/27 | 285 | 290 | 283 | 290 | 1,218,000 |
| 2003/03/26 | 283 | 291 | 280 | 290 | 1,012,000 |
| 2003/03/25 | 280 | 283 | 276 | 282 | 1,199,000 |
| 2003/03/24 | 282 | 288 | 277 | 286 | 1,978,000 |
| 2003/03/20 | 278 | 281 | 277 | 278 | 1,958,000 |
| 2003/03/19 | 269 | 269 | 263 | 268 | 945,000 |
| 2003/03/18 | 271 | 279 | 269 | 269 | 1,942,000 |
| 2003/03/17 | 273 | 273 | 266 | 266 | 911,000 |
| 2003/03/14 | 270 | 278 | 263 | 270 | 4,991,000 |
| 2003/03/13 | 263 | 275 | 261 | 269 | 1,496,000 |
| 2003/03/12 | 258 | 270 | 256 | 267 | 658,000 |
| 2003/03/11 | 263 | 274 | 258 | 258 | 1,589,000 |
| 2003/03/10 | 270 | 272 | 265 | 266 | 968,000 |
| 2003/03/07 | 274 | 283 | 271 | 271 | 1,513,000 |
| 2003/03/06 | 288 | 290 | 276 | 279 | 1,723,000 |
| 2003/03/05 | 290 | 292 | 283 | 283 | 1,034,000 |
| 2003/03/04 | 297 | 298 | 292 | 298 | 1,614,000 |
| 2003/03/03 | 285 | 295 | 283 | 295 | 627,000 |
| 2003/02/28 | 290 | 293 | 287 | 287 | 883,000 |
| 2003/02/27 | 282 | 291 | 282 | 289 | 1,372,000 |
| 2003/02/26 | 287 | 291 | 284 | 285 | 807,000 |
| 2003/02/25 | 291 | 296 | 285 | 287 | 1,443,000 |
| 2003/02/24 | 300 | 305 | 296 | 301 | 440,000 |
| 2003/02/21 | 308 | 308 | 301 | 301 | 1,234,000 |
| 2003/02/20 | 302 | 308 | 300 | 308 | 1,212,000 |
| 2003/02/19 | 300 | 305 | 300 | 304 | 1,078,000 |
| 2003/02/18 | 300 | 305 | 296 | 298 | 1,200,000 |
| 2003/02/17 | 298 | 303 | 297 | 299 | 2,254,000 |
| 2003/02/14 | 295 | 300 | 294 | 298 | 2,872,000 |
| 2003/02/13 | 302 | 302 | 291 | 295 | 2,861,000 |
| 2003/02/12 | 296 | 307 | 296 | 305 | 2,642,000 |
| 2003/02/10 | 290 | 295 | 287 | 295 | 1,314,000 |
| 2003/02/07 | 284 | 291 | 280 | 291 | 1,287,000 |
| 2003/02/06 | 287 | 287 | 285 | 287 | 1,219,000 |
| 2003/02/05 | 282 | 293 | 280 | 287 | 2,449,000 |
| 2003/02/04 | 288 | 290 | 284 | 284 | 1,043,000 |
| 2003/02/03 | 276 | 283 | 272 | 283 | 1,936,000 |
| 2003/01/31 | 280 | 280 | 273 | 276 | 1,163,000 |
| 2003/01/30 | 277 | 281 | 276 | 278 | 1,533,000 |
| 2003/01/29 | 273 | 276 | 270 | 272 | 1,216,000 |
| 2003/01/28 | 278 | 278 | 272 | 272 | 3,293,000 |
| 2003/01/27 | 292 | 292 | 278 | 279 | 3,829,000 |
| 2003/01/24 | 289 | 296 | 286 | 293 | 1,743,000 |
| 2003/01/23 | 292 | 292 | 285 | 289 | 1,211,000 |
| 2003/01/22 | 295 | 295 | 285 | 293 | 3,684,000 |
| 2003/01/21 | 276 | 290 | 275 | 285 | 2,645,000 |
| 2003/01/20 | 282 | 284 | 270 | 273 | 2,195,000 |
| 2003/01/17 | 273 | 282 | 272 | 282 | 1,566,000 |
| 2003/01/16 | 269 | 275 | 268 | 274 | 2,012,000 |
| 2003/01/15 | 271 | 272 | 266 | 269 | 3,200,000 |
| 2003/01/14 | 263 | 269 | 261 | 269 | 2,136,000 |
| 2003/01/10 | 257 | 260 | 254 | 260 | 1,324,000 |
| 2003/01/09 | 263 | 264 | 255 | 256 | 1,027,000 |
| 2003/01/08 | 260 | 268 | 260 | 264 | 1,829,000 |
| 2003/01/07 | 266 | 269 | 261 | 261 | 1,043,000 |
| 2003/01/06 | 260 | 266 | 256 | 266 | 783,000 |