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 |
---|---|---|---|---|---|
1992/12/30 | 666 | 666 | 658 | 658 | 142,000 |
1992/12/29 | 660 | 666 | 660 | 666 | 132,000 |
1992/12/28 | 660 | 662 | 658 | 660 | 79,000 |
1992/12/25 | 665 | 668 | 665 | 666 | 95,000 |
1992/12/24 | 660 | 670 | 660 | 668 | 419,000 |
1992/12/22 | 671 | 671 | 662 | 662 | 373,000 |
1992/12/21 | 670 | 676 | 664 | 665 | 429,000 |
1992/12/18 | 675 | 677 | 662 | 670 | 362,000 |
1992/12/17 | 670 | 679 | 663 | 668 | 213,000 |
1992/12/16 | 684 | 684 | 675 | 675 | 298,000 |
1992/12/15 | 683 | 688 | 675 | 684 | 1,185,000 |
1992/12/14 | 678 | 678 | 666 | 673 | 605,000 |
1992/12/11 | 655 | 675 | 653 | 668 | 819,000 |
1992/12/10 | 649 | 660 | 648 | 655 | 534,000 |
1992/12/09 | 650 | 651 | 642 | 649 | 230,000 |
1992/12/08 | 642 | 647 | 640 | 642 | 415,000 |
1992/12/07 | 634 | 642 | 634 | 642 | 31,000 |
1992/12/04 | 645 | 645 | 633 | 634 | 47,000 |
1992/12/03 | 650 | 650 | 641 | 645 | 116,000 |
1992/12/02 | 645 | 655 | 645 | 650 | 231,000 |
1992/12/01 | 649 | 653 | 649 | 650 | 428,000 |
1992/11/30 | 649 | 649 | 641 | 641 | 236,000 |
1992/11/27 | 645 | 645 | 639 | 640 | 163,000 |
1992/11/26 | 643 | 646 | 634 | 634 | 308,000 |
1992/11/25 | 649 | 649 | 634 | 637 | 63,000 |
1992/11/24 | 637 | 640 | 633 | 639 | 87,000 |
1992/11/20 | 647 | 647 | 627 | 633 | 285,000 |
1992/11/19 | 644 | 645 | 630 | 637 | 510,000 |
1992/11/18 | 620 | 645 | 620 | 645 | 500,000 |
1992/11/17 | 622 | 622 | 613 | 620 | 534,000 |
1992/11/16 | 633 | 633 | 622 | 622 | 272,000 |
1992/11/13 | 625 | 625 | 621 | 622 | 202,000 |
1992/11/12 | 627 | 627 | 621 | 621 | 122,000 |
1992/11/11 | 633 | 635 | 627 | 633 | 353,000 |
1992/11/10 | 623 | 627 | 620 | 627 | 204,000 |
1992/11/09 | 624 | 624 | 615 | 617 | 76,000 |
1992/11/06 | 625 | 628 | 625 | 628 | 67,000 |
1992/11/05 | 625 | 630 | 625 | 627 | 399,000 |
1992/11/04 | 628 | 630 | 625 | 628 | 191,000 |
1992/11/02 | 635 | 635 | 625 | 633 | 327,000 |
1992/10/30 | 626 | 635 | 617 | 635 | 118,000 |
1992/10/29 | 627 | 630 | 616 | 616 | 37,000 |
1992/10/28 | 629 | 630 | 617 | 617 | 49,000 |
1992/10/27 | 620 | 630 | 615 | 630 | 171,000 |
1992/10/26 | 620 | 625 | 620 | 622 | 67,000 |
1992/10/23 | 632 | 632 | 620 | 620 | 68,000 |
1992/10/22 | 635 | 635 | 626 | 626 | 33,000 |
1992/10/21 | 621 | 630 | 620 | 625 | 139,000 |
1992/10/20 | 632 | 632 | 615 | 616 | 237,000 |
1992/10/19 | 613 | 623 | 606 | 612 | 81,000 |
1992/10/16 | 615 | 630 | 615 | 618 | 69,000 |
1992/10/15 | 628 | 633 | 621 | 630 | 320,000 |
1992/10/14 | 611 | 630 | 611 | 630 | 81,000 |
1992/10/13 | 619 | 630 | 610 | 621 | 242,000 |
1992/10/12 | 608 | 615 | 608 | 609 | 119,000 |
1992/10/09 | 608 | 615 | 605 | 607 | 60,000 |
1992/10/08 | 605 | 608 | 605 | 608 | 21,000 |
1992/10/07 | 610 | 620 | 610 | 615 | 163,000 |
1992/10/06 | 592 | 608 | 592 | 608 | 56,000 |
1992/10/05 | 610 | 615 | 601 | 602 | 344,000 |
1992/10/02 | 613 | 614 | 610 | 610 | 276,000 |
1992/10/01 | 631 | 633 | 611 | 611 | 256,000 |
1992/09/30 | 614 | 622 | 614 | 621 | 142,000 |
1992/09/29 | 616 | 616 | 614 | 614 | 97,000 |
1992/09/28 | 623 | 638 | 616 | 616 | 243,000 |
1992/09/25 | 653 | 653 | 633 | 633 | 99,000 |
1992/09/24 | 651 | 662 | 647 | 650 | 267,000 |
1992/09/22 | 630 | 641 | 626 | 641 | 239,000 |
1992/09/21 | 634 | 645 | 633 | 637 | 140,000 |
1992/09/18 | 660 | 660 | 632 | 633 | 271,000 |
1992/09/17 | 648 | 648 | 630 | 644 | 123,000 |
1992/09/16 | 649 | 649 | 639 | 639 | 350,000 |
1992/09/14 | 634 | 639 | 630 | 639 | 58,000 |
1992/09/11 | 640 | 646 | 628 | 628 | 368,000 |
1992/09/10 | 640 | 654 | 640 | 650 | 718,000 |
1992/09/09 | 623 | 644 | 623 | 640 | 340,000 |
1992/09/08 | 633 | 641 | 630 | 633 | 363,000 |
1992/09/07 | 633 | 634 | 633 | 633 | 147,000 |
1992/09/04 | 618 | 633 | 616 | 625 | 315,000 |
1992/09/03 | 615 | 624 | 605 | 618 | 398,000 |
1992/09/02 | 600 | 610 | 600 | 602 | 93,000 |
1992/09/01 | 635 | 635 | 610 | 610 | 235,000 |
1992/08/31 | 604 | 630 | 604 | 630 | 249,000 |
1992/08/28 | 596 | 617 | 596 | 614 | 633,000 |
1992/08/27 | 600 | 615 | 592 | 605 | 199,000 |
1992/08/26 | 600 | 600 | 576 | 596 | 46,000 |
1992/08/25 | 580 | 599 | 580 | 590 | 90,000 |
1992/08/24 | 619 | 619 | 585 | 590 | 223,000 |
1992/08/21 | 605 | 607 | 588 | 607 | 210,000 |
1992/08/20 | 571 | 585 | 565 | 580 | 295,000 |
1992/08/19 | 554 | 569 | 549 | 555 | 206,000 |
1992/08/18 | 575 | 575 | 553 | 553 | 160,000 |
1992/08/17 | 591 | 591 | 572 | 585 | 292,000 |
1992/08/14 | 583 | 583 | 571 | 571 | 46,000 |
1992/08/13 | 581 | 585 | 572 | 573 | 88,000 |
1992/08/12 | 597 | 599 | 581 | 582 | 145,000 |
1992/08/11 | 601 | 601 | 583 | 587 | 176,000 |
1992/08/10 | 580 | 605 | 580 | 598 | 95,000 |
1992/08/07 | 600 | 600 | 600 | 600 | 53,000 |
1992/08/06 | 604 | 605 | 600 | 605 | 60,000 |
1992/08/05 | 615 | 616 | 605 | 605 | 55,000 |
1992/08/04 | 609 | 609 | 600 | 605 | 89,000 |
1992/08/03 | 606 | 610 | 601 | 610 | 75,000 |
1992/07/31 | 615 | 620 | 607 | 610 | 175,000 |
1992/07/30 | 610 | 620 | 610 | 610 | 188,000 |
1992/07/29 | 614 | 614 | 607 | 607 | 35,000 |
1992/07/28 | 613 | 624 | 612 | 612 | 113,000 |
1992/07/27 | 624 | 624 | 612 | 612 | 104,000 |
1992/07/24 | 623 | 623 | 613 | 620 | 52,000 |
1992/07/23 | 612 | 623 | 612 | 623 | 88,000 |
1992/07/22 | 626 | 626 | 618 | 626 | 76,000 |
1992/07/21 | 620 | 630 | 618 | 626 | 178,000 |
1992/07/20 | 627 | 629 | 622 | 623 | 376,000 |
1992/07/17 | 625 | 629 | 615 | 629 | 161,000 |
1992/07/16 | 625 | 631 | 625 | 625 | 169,000 |
1992/07/15 | 640 | 642 | 630 | 635 | 389,000 |
1992/07/14 | 613 | 627 | 612 | 627 | 167,000 |
1992/07/13 | 612 | 615 | 610 | 612 | 237,000 |
1992/07/10 | 615 | 615 | 610 | 612 | 204,000 |
1992/07/09 | 613 | 629 | 612 | 615 | 137,000 |
1992/07/08 | 622 | 632 | 615 | 620 | 116,000 |
1992/07/07 | 645 | 645 | 632 | 632 | 136,000 |
1992/07/06 | 647 | 649 | 642 | 649 | 204,000 |
1992/07/03 | 636 | 646 | 631 | 646 | 305,000 |
1992/07/02 | 635 | 635 | 625 | 626 | 124,000 |
1992/07/01 | 633 | 640 | 625 | 638 | 105,000 |
1992/06/30 | 620 | 635 | 620 | 635 | 43,000 |
1992/06/29 | 630 | 635 | 624 | 630 | 152,000 |
1992/06/26 | 620 | 621 | 608 | 610 | 247,000 |
1992/06/25 | 638 | 638 | 620 | 621 | 372,000 |
1992/06/24 | 638 | 638 | 630 | 630 | 86,000 |
1992/06/23 | 630 | 640 | 626 | 640 | 50,000 |
1992/06/22 | 650 | 650 | 626 | 626 | 152,000 |
1992/06/19 | 646 | 646 | 627 | 643 | 348,000 |
1992/06/18 | 632 | 632 | 621 | 621 | 186,000 |
1992/06/17 | 646 | 646 | 622 | 622 | 121,000 |
1992/06/16 | 621 | 640 | 621 | 640 | 157,000 |
1992/06/15 | 636 | 636 | 621 | 621 | 248,000 |
1992/06/12 | 630 | 635 | 616 | 616 | 336,000 |
1992/06/11 | 615 | 620 | 615 | 620 | 138,000 |
1992/06/10 | 636 | 636 | 620 | 620 | 19,000 |
1992/06/09 | 624 | 624 | 623 | 623 | 12,000 |
1992/06/08 | 629 | 629 | 619 | 620 | 116,000 |
1992/06/05 | 628 | 639 | 623 | 630 | 133,000 |
1992/06/04 | 628 | 640 | 628 | 628 | 88,000 |
1992/06/03 | 625 | 633 | 625 | 628 | 42,000 |
1992/06/02 | 636 | 640 | 622 | 623 | 67,000 |
1992/06/01 | 644 | 645 | 640 | 645 | 120,000 |
1992/05/29 | 625 | 640 | 625 | 640 | 22,000 |
1992/05/28 | 643 | 643 | 620 | 628 | 90,000 |
1992/05/27 | 635 | 645 | 635 | 635 | 161,000 |
1992/05/26 | 643 | 643 | 635 | 635 | 48,000 |
1992/05/25 | 649 | 649 | 633 | 633 | 103,000 |
1992/05/22 | 640 | 640 | 619 | 632 | 193,000 |
1992/05/21 | 644 | 649 | 639 | 645 | 224,000 |
1992/05/20 | 632 | 648 | 630 | 645 | 378,000 |
1992/05/19 | 627 | 634 | 620 | 620 | 148,000 |
1992/05/18 | 633 | 633 | 619 | 621 | 100,000 |
1992/05/15 | 630 | 635 | 621 | 629 | 354,000 |
1992/05/14 | 627 | 633 | 627 | 632 | 115,000 |
1992/05/13 | 617 | 634 | 617 | 634 | 159,000 |
1992/05/12 | 630 | 630 | 626 | 627 | 97,000 |
1992/05/11 | 635 | 635 | 626 | 630 | 161,000 |
1992/05/08 | 620 | 635 | 620 | 635 | 90,000 |
1992/05/07 | 634 | 635 | 625 | 625 | 154,000 |
1992/05/06 | 616 | 628 | 616 | 624 | 57,000 |
1992/05/01 | 616 | 618 | 616 | 616 | 172,000 |
1992/04/30 | 622 | 634 | 617 | 617 | 138,000 |
1992/04/28 | 619 | 630 | 619 | 620 | 47,000 |
1992/04/27 | 615 | 620 | 615 | 617 | 39,000 |
1992/04/24 | 630 | 634 | 620 | 625 | 170,000 |
1992/04/23 | 635 | 635 | 622 | 630 | 260,000 |
1992/04/22 | 632 | 635 | 629 | 635 | 460,000 |
1992/04/21 | 631 | 650 | 628 | 645 | 401,000 |
1992/04/20 | 631 | 635 | 624 | 631 | 705,000 |
1992/04/17 | 631 | 635 | 630 | 634 | 459,000 |
1992/04/16 | 622 | 630 | 622 | 622 | 326,000 |
1992/04/15 | 623 | 627 | 615 | 622 | 506,000 |
1992/04/14 | 605 | 613 | 600 | 613 | 294,000 |
1992/04/13 | 610 | 615 | 606 | 613 | 192,000 |
1992/04/10 | 587 | 600 | 585 | 600 | 655,000 |
1992/04/09 | 595 | 604 | 560 | 562 | 363,000 |
1992/04/08 | 603 | 615 | 602 | 614 | 325,000 |
1992/04/07 | 618 | 623 | 615 | 620 | 360,000 |
1992/04/06 | 616 | 617 | 610 | 617 | 315,000 |
1992/04/03 | 620 | 625 | 614 | 624 | 345,000 |
1992/04/02 | 620 | 630 | 619 | 620 | 533,000 |
1992/04/01 | 620 | 620 | 614 | 614 | 645,000 |
1992/03/31 | 620 | 635 | 620 | 620 | 248,000 |
1992/03/30 | 620 | 624 | 620 | 620 | 387,000 |
1992/03/27 | 610 | 620 | 610 | 612 | 354,000 |
1992/03/26 | 640 | 650 | 639 | 650 | 361,000 |
1992/03/25 | 640 | 649 | 635 | 635 | 187,000 |
1992/03/24 | 641 | 641 | 635 | 639 | 610,000 |
1992/03/23 | 634 | 634 | 604 | 612 | 1,760,000 |
1992/03/19 | 680 | 714 | 680 | 704 | 371,000 |
1992/03/18 | 684 | 690 | 650 | 650 | 405,000 |
1992/03/17 | 703 | 709 | 684 | 684 | 233,000 |
1992/03/16 | 725 | 725 | 708 | 708 | 273,000 |
1992/03/13 | 725 | 725 | 712 | 715 | 536,000 |
1992/03/12 | 710 | 718 | 710 | 715 | 431,000 |
1992/03/11 | 720 | 724 | 718 | 720 | 502,000 |
1992/03/10 | 730 | 730 | 718 | 722 | 357,000 |
1992/03/09 | 730 | 730 | 720 | 730 | 103,000 |
1992/03/06 | 728 | 740 | 726 | 734 | 173,000 |
1992/03/05 | 730 | 750 | 730 | 745 | 715,000 |
1992/03/04 | 708 | 732 | 708 | 730 | 494,000 |
1992/03/03 | 706 | 712 | 704 | 707 | 132,000 |
1992/03/02 | 707 | 713 | 706 | 712 | 116,000 |
1992/02/28 | 704 | 714 | 704 | 713 | 100,000 |
1992/02/27 | 716 | 717 | 703 | 714 | 84,000 |
1992/02/26 | 703 | 717 | 702 | 714 | 82,000 |
1992/02/25 | 717 | 717 | 702 | 702 | 33,000 |
1992/02/24 | 703 | 717 | 702 | 717 | 46,000 |
1992/02/21 | 719 | 719 | 702 | 719 | 129,000 |
1992/02/20 | 720 | 720 | 703 | 703 | 236,000 |
1992/02/19 | 708 | 715 | 702 | 702 | 39,000 |
1992/02/18 | 714 | 720 | 702 | 702 | 219,000 |
1992/02/17 | 722 | 722 | 702 | 704 | 182,000 |
1992/02/14 | 710 | 710 | 702 | 702 | 151,000 |
1992/02/13 | 725 | 725 | 705 | 706 | 34,000 |
1992/02/12 | 715 | 715 | 705 | 715 | 130,000 |
1992/02/10 | 717 | 717 | 715 | 715 | 57,000 |
1992/02/07 | 717 | 725 | 716 | 724 | 59,000 |
1992/02/06 | 733 | 733 | 722 | 725 | 51,000 |
1992/02/05 | 729 | 733 | 726 | 733 | 122,000 |
1992/02/04 | 716 | 729 | 713 | 716 | 333,000 |
1992/02/03 | 719 | 725 | 712 | 720 | 95,000 |
1992/01/31 | 716 | 725 | 716 | 719 | 74,000 |
1992/01/30 | 725 | 725 | 715 | 717 | 142,000 |
1992/01/29 | 725 | 725 | 715 | 715 | 69,000 |
1992/01/28 | 716 | 734 | 715 | 734 | 56,000 |
1992/01/27 | 722 | 722 | 715 | 715 | 35,000 |
1992/01/24 | 740 | 740 | 716 | 734 | 88,000 |
1992/01/23 | 732 | 740 | 722 | 740 | 138,000 |
1992/01/22 | 715 | 740 | 711 | 722 | 151,000 |
1992/01/21 | 713 | 728 | 711 | 711 | 190,000 |
1992/01/20 | 725 | 729 | 710 | 711 | 417,000 |
1992/01/17 | 712 | 715 | 712 | 715 | 50,000 |
1992/01/16 | 730 | 730 | 722 | 722 | 175,000 |
1992/01/14 | 730 | 730 | 720 | 725 | 119,000 |
1992/01/13 | 710 | 720 | 709 | 710 | 200,000 |
1992/01/10 | 737 | 737 | 720 | 720 | 161,000 |
1992/01/09 | 740 | 740 | 731 | 737 | 74,000 |
1992/01/08 | 740 | 750 | 739 | 740 | 237,000 |
1992/01/07 | 763 | 763 | 750 | 750 | 184,000 |
1992/01/06 | 759 | 765 | 748 | 765 | 262,000 |