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 |
|---|---|---|---|---|---|
| 1996/12/30 | 847 | 847 | 841 | 845 | 172,000 |
| 1996/12/27 | 835 | 848 | 834 | 847 | 1,014,000 |
| 1996/12/26 | 845 | 845 | 835 | 841 | 887,000 |
| 1996/12/25 | 834 | 849 | 833 | 845 | 541,000 |
| 1996/12/24 | 835 | 840 | 835 | 837 | 511,000 |
| 1996/12/20 | 850 | 851 | 830 | 833 | 1,232,000 |
| 1996/12/19 | 857 | 857 | 845 | 846 | 1,225,000 |
| 1996/12/18 | 860 | 864 | 857 | 857 | 1,010,000 |
| 1996/12/17 | 853 | 865 | 852 | 859 | 1,338,000 |
| 1996/12/16 | 879 | 879 | 852 | 852 | 874,000 |
| 1996/12/13 | 863 | 868 | 860 | 866 | 1,449,000 |
| 1996/12/12 | 871 | 874 | 871 | 873 | 563,000 |
| 1996/12/11 | 875 | 883 | 873 | 877 | 618,000 |
| 1996/12/10 | 875 | 878 | 871 | 875 | 638,000 |
| 1996/12/09 | 880 | 880 | 867 | 867 | 1,086,000 |
| 1996/12/06 | 877 | 880 | 870 | 873 | 1,727,000 |
| 1996/12/05 | 881 | 883 | 874 | 874 | 1,266,000 |
| 1996/12/04 | 890 | 890 | 885 | 888 | 561,000 |
| 1996/12/03 | 890 | 891 | 885 | 890 | 883,000 |
| 1996/12/02 | 899 | 900 | 890 | 891 | 643,000 |
| 1996/11/29 | 897 | 898 | 891 | 891 | 730,000 |
| 1996/11/28 | 903 | 903 | 899 | 900 | 1,040,000 |
| 1996/11/27 | 906 | 908 | 901 | 903 | 534,000 |
| 1996/11/26 | 907 | 911 | 905 | 905 | 991,000 |
| 1996/11/25 | 906 | 907 | 903 | 904 | 618,000 |
| 1996/11/22 | 905 | 907 | 904 | 905 | 463,000 |
| 1996/11/21 | 909 | 913 | 905 | 906 | 1,977,000 |
| 1996/11/20 | 905 | 908 | 903 | 903 | 1,477,000 |
| 1996/11/19 | 904 | 905 | 901 | 903 | 681,000 |
| 1996/11/18 | 912 | 913 | 901 | 906 | 778,000 |
| 1996/11/15 | 920 | 922 | 912 | 912 | 659,000 |
| 1996/11/14 | 914 | 918 | 912 | 914 | 527,000 |
| 1996/11/13 | 924 | 924 | 914 | 917 | 784,000 |
| 1996/11/12 | 927 | 927 | 916 | 918 | 816,000 |
| 1996/11/11 | 935 | 935 | 931 | 935 | 820,000 |
| 1996/11/08 | 938 | 942 | 933 | 937 | 948,000 |
| 1996/11/07 | 949 | 949 | 939 | 941 | 1,281,000 |
| 1996/11/06 | 942 | 948 | 938 | 948 | 637,000 |
| 1996/11/05 | 944 | 944 | 940 | 942 | 647,000 |
| 1996/11/01 | 941 | 942 | 932 | 940 | 2,297,000 |
| 1996/10/31 | 950 | 950 | 938 | 942 | 933,000 |
| 1996/10/30 | 952 | 953 | 947 | 950 | 1,177,000 |
| 1996/10/29 | 950 | 955 | 948 | 953 | 1,034,000 |
| 1996/10/28 | 944 | 949 | 944 | 948 | 399,000 |
| 1996/10/25 | 953 | 955 | 949 | 950 | 1,394,000 |
| 1996/10/24 | 955 | 957 | 950 | 953 | 1,745,000 |
| 1996/10/23 | 954 | 958 | 949 | 951 | 1,783,000 |
| 1996/10/22 | 959 | 960 | 955 | 955 | 1,890,000 |
| 1996/10/21 | 964 | 964 | 956 | 960 | 923,000 |
| 1996/10/18 | 962 | 964 | 961 | 962 | 1,083,000 |
| 1996/10/17 | 963 | 964 | 956 | 958 | 2,414,000 |
| 1996/10/16 | 955 | 958 | 950 | 951 | 1,164,000 |
| 1996/10/15 | 945 | 953 | 945 | 950 | 1,274,000 |
| 1996/10/14 | 935 | 937 | 932 | 937 | 660,000 |
| 1996/10/11 | 933 | 935 | 932 | 933 | 655,000 |
| 1996/10/09 | 947 | 947 | 931 | 931 | 1,516,000 |
| 1996/10/08 | 951 | 953 | 947 | 953 | 1,232,000 |
| 1996/10/07 | 949 | 952 | 947 | 951 | 1,156,000 |
| 1996/10/04 | 951 | 952 | 946 | 947 | 1,056,000 |
| 1996/10/03 | 951 | 954 | 948 | 954 | 2,192,000 |
| 1996/10/02 | 945 | 945 | 940 | 944 | 2,029,000 |
| 1996/10/01 | 940 | 943 | 932 | 937 | 897,000 |
| 1996/09/30 | 937 | 942 | 937 | 941 | 314,000 |
| 1996/09/27 | 940 | 942 | 938 | 942 | 398,000 |
| 1996/09/26 | 932 | 941 | 932 | 938 | 655,000 |
| 1996/09/25 | 932 | 932 | 927 | 932 | 490,000 |
| 1996/09/24 | 926 | 932 | 922 | 932 | 1,230,000 |
| 1996/09/20 | 920 | 925 | 919 | 924 | 1,626,000 |
| 1996/09/19 | 919 | 921 | 917 | 920 | 790,000 |
| 1996/09/18 | 925 | 925 | 919 | 919 | 1,367,000 |
| 1996/09/17 | 925 | 927 | 918 | 923 | 706,000 |
| 1996/09/13 | 897 | 924 | 897 | 920 | 2,185,000 |
| 1996/09/12 | 910 | 910 | 900 | 907 | 456,000 |
| 1996/09/11 | 909 | 910 | 905 | 910 | 726,000 |
| 1996/09/10 | 895 | 905 | 895 | 904 | 1,238,000 |
| 1996/09/09 | 891 | 896 | 891 | 892 | 820,000 |
| 1996/09/06 | 889 | 895 | 886 | 889 | 1,081,000 |
| 1996/09/05 | 885 | 897 | 885 | 889 | 531,000 |
| 1996/09/04 | 881 | 884 | 881 | 881 | 398,000 |
| 1996/09/03 | 885 | 886 | 880 | 885 | 533,000 |
| 1996/09/02 | 886 | 888 | 886 | 886 | 437,000 |
| 1996/08/30 | 895 | 895 | 886 | 886 | 1,005,000 |
| 1996/08/29 | 902 | 906 | 896 | 896 | 543,000 |
| 1996/08/28 | 907 | 910 | 895 | 901 | 580,000 |
| 1996/08/27 | 915 | 917 | 909 | 911 | 564,000 |
| 1996/08/26 | 924 | 925 | 917 | 920 | 247,000 |
| 1996/08/23 | 920 | 925 | 917 | 924 | 726,000 |
| 1996/08/22 | 917 | 921 | 917 | 921 | 549,000 |
| 1996/08/21 | 915 | 920 | 915 | 919 | 512,000 |
| 1996/08/20 | 923 | 923 | 914 | 914 | 384,000 |
| 1996/08/19 | 920 | 925 | 914 | 914 | 1,261,000 |
| 1996/08/16 | 915 | 917 | 912 | 914 | 740,000 |
| 1996/08/15 | 926 | 926 | 917 | 919 | 594,000 |
| 1996/08/14 | 913 | 919 | 913 | 917 | 744,000 |
| 1996/08/13 | 905 | 914 | 905 | 913 | 409,000 |
| 1996/08/12 | 903 | 910 | 903 | 910 | 256,000 |
| 1996/08/09 | 911 | 913 | 910 | 910 | 359,000 |
| 1996/08/08 | 908 | 911 | 905 | 911 | 494,000 |
| 1996/08/07 | 910 | 912 | 908 | 909 | 291,000 |
| 1996/08/06 | 913 | 913 | 908 | 908 | 900,000 |
| 1996/08/05 | 910 | 923 | 910 | 917 | 1,359,000 |
| 1996/08/02 | 906 | 910 | 905 | 910 | 707,000 |
| 1996/08/01 | 903 | 912 | 902 | 906 | 676,000 |
| 1996/07/31 | 911 | 914 | 902 | 902 | 782,000 |
| 1996/07/30 | 908 | 912 | 906 | 911 | 747,000 |
| 1996/07/29 | 915 | 918 | 909 | 911 | 283,000 |
| 1996/07/26 | 925 | 927 | 910 | 913 | 1,417,000 |
| 1996/07/25 | 910 | 918 | 902 | 916 | 837,000 |
| 1996/07/24 | 912 | 917 | 906 | 910 | 396,000 |
| 1996/07/23 | 920 | 921 | 912 | 917 | 619,000 |
| 1996/07/22 | 930 | 932 | 921 | 921 | 848,000 |
| 1996/07/19 | 936 | 936 | 929 | 934 | 795,000 |
| 1996/07/18 | 929 | 934 | 926 | 934 | 727,000 |
| 1996/07/17 | 929 | 933 | 926 | 929 | 327,000 |
| 1996/07/16 | 933 | 934 | 931 | 934 | 561,000 |
| 1996/07/15 | 948 | 948 | 939 | 940 | 347,000 |
| 1996/07/12 | 939 | 944 | 938 | 943 | 1,053,000 |
| 1996/07/11 | 940 | 945 | 939 | 941 | 767,000 |
| 1996/07/10 | 945 | 948 | 940 | 940 | 602,000 |
| 1996/07/09 | 950 | 950 | 945 | 948 | 1,021,000 |
| 1996/07/08 | 952 | 958 | 950 | 950 | 708,000 |
| 1996/07/05 | 962 | 962 | 953 | 959 | 471,000 |
| 1996/07/04 | 960 | 960 | 955 | 956 | 441,000 |
| 1996/07/03 | 965 | 965 | 957 | 960 | 533,000 |
| 1996/07/02 | 969 | 969 | 964 | 966 | 846,000 |
| 1996/07/01 | 970 | 970 | 960 | 970 | 1,039,000 |
| 1996/06/28 | 970 | 970 | 960 | 960 | 840,000 |
| 1996/06/27 | 965 | 972 | 964 | 970 | 1,710,000 |
| 1996/06/26 | 968 | 969 | 965 | 965 | 853,000 |
| 1996/06/25 | 973 | 973 | 963 | 969 | 1,642,000 |
| 1996/06/24 | 973 | 976 | 968 | 973 | 1,083,000 |
| 1996/06/21 | 974 | 978 | 968 | 970 | 3,924,000 |
| 1996/06/20 | 973 | 974 | 965 | 966 | 3,769,000 |
| 1996/06/19 | 961 | 973 | 960 | 965 | 3,864,000 |
| 1996/06/18 | 958 | 962 | 957 | 961 | 1,927,000 |
| 1996/06/17 | 960 | 962 | 955 | 955 | 3,538,000 |
| 1996/06/14 | 931 | 950 | 931 | 950 | 4,591,000 |
| 1996/06/13 | 918 | 934 | 917 | 921 | 2,670,000 |
| 1996/06/12 | 915 | 920 | 915 | 919 | 2,054,000 |
| 1996/06/11 | 915 | 918 | 914 | 915 | 1,239,000 |
| 1996/06/10 | 915 | 918 | 912 | 915 | 834,000 |
| 1996/06/07 | 925 | 925 | 920 | 920 | 944,000 |
| 1996/06/06 | 918 | 919 | 917 | 919 | 608,000 |
| 1996/06/05 | 907 | 914 | 907 | 912 | 500,000 |
| 1996/06/04 | 906 | 910 | 906 | 906 | 602,000 |
| 1996/06/03 | 907 | 908 | 901 | 906 | 614,000 |
| 1996/05/31 | 910 | 910 | 905 | 907 | 757,000 |
| 1996/05/30 | 910 | 910 | 902 | 903 | 691,000 |
| 1996/05/29 | 922 | 923 | 917 | 917 | 782,000 |
| 1996/05/28 | 917 | 920 | 917 | 917 | 834,000 |
| 1996/05/27 | 916 | 916 | 914 | 916 | 741,000 |
| 1996/05/24 | 911 | 916 | 905 | 913 | 664,000 |
| 1996/05/23 | 911 | 915 | 901 | 901 | 999,000 |
| 1996/05/22 | 915 | 917 | 911 | 917 | 629,000 |
| 1996/05/21 | 912 | 917 | 910 | 913 | 1,277,000 |
| 1996/05/20 | 920 | 920 | 913 | 913 | 680,000 |
| 1996/05/17 | 915 | 920 | 912 | 914 | 517,000 |
| 1996/05/16 | 923 | 927 | 918 | 920 | 1,297,000 |
| 1996/05/15 | 919 | 923 | 919 | 920 | 1,454,000 |
| 1996/05/14 | 911 | 916 | 910 | 915 | 385,000 |
| 1996/05/13 | 920 | 923 | 910 | 911 | 768,000 |
| 1996/05/10 | 920 | 926 | 920 | 923 | 1,243,000 |
| 1996/05/09 | 930 | 930 | 920 | 926 | 998,000 |
| 1996/05/08 | 929 | 935 | 923 | 933 | 1,127,000 |
| 1996/05/07 | 924 | 932 | 923 | 930 | 465,000 |
| 1996/05/02 | 939 | 939 | 923 | 924 | 489,000 |
| 1996/05/01 | 940 | 944 | 928 | 939 | 1,036,000 |
| 1996/04/30 | 945 | 946 | 940 | 944 | 1,012,000 |
| 1996/04/26 | 955 | 955 | 948 | 952 | 1,739,000 |
| 1996/04/25 | 945 | 948 | 942 | 945 | 1,814,000 |
| 1996/04/24 | 943 | 945 | 936 | 937 | 1,150,000 |
| 1996/04/23 | 948 | 950 | 945 | 947 | 1,259,000 |
| 1996/04/22 | 944 | 950 | 944 | 948 | 771,000 |
| 1996/04/19 | 946 | 948 | 943 | 948 | 1,172,000 |
| 1996/04/18 | 949 | 957 | 948 | 956 | 1,399,000 |
| 1996/04/17 | 950 | 959 | 950 | 956 | 1,869,000 |
| 1996/04/16 | 959 | 963 | 946 | 946 | 1,195,000 |
| 1996/04/15 | 962 | 963 | 950 | 952 | 1,613,000 |
| 1996/04/12 | 969 | 969 | 960 | 960 | 2,559,000 |
| 1996/04/11 | 949 | 969 | 940 | 960 | 2,265,000 |
| 1996/04/10 | 956 | 973 | 953 | 953 | 3,814,000 |
| 1996/04/09 | 943 | 957 | 937 | 956 | 1,921,000 |
| 1996/04/08 | 944 | 944 | 933 | 935 | 329,000 |
| 1996/04/05 | 940 | 941 | 936 | 939 | 712,000 |
| 1996/04/04 | 934 | 944 | 930 | 941 | 1,700,000 |
| 1996/04/03 | 930 | 935 | 925 | 925 | 4,705,000 |
| 1996/04/02 | 912 | 921 | 906 | 921 | 2,097,000 |
| 1996/04/01 | 916 | 919 | 912 | 912 | 1,714,000 |
| 1996/03/29 | 912 | 914 | 909 | 914 | 845,000 |
| 1996/03/28 | 912 | 913 | 903 | 903 | 525,000 |
| 1996/03/27 | 913 | 914 | 906 | 912 | 1,981,000 |
| 1996/03/26 | 915 | 917 | 903 | 903 | 652,000 |
| 1996/03/25 | 915 | 917 | 900 | 900 | 623,000 |
| 1996/03/22 | 911 | 916 | 908 | 915 | 1,225,000 |
| 1996/03/21 | 903 | 919 | 903 | 907 | 3,313,000 |
| 1996/03/19 | 914 | 914 | 904 | 912 | 1,447,000 |
| 1996/03/18 | 899 | 906 | 895 | 902 | 1,557,000 |
| 1996/03/15 | 877 | 898 | 875 | 898 | 1,796,000 |
| 1996/03/14 | 867 | 870 | 864 | 870 | 703,000 |
| 1996/03/13 | 871 | 873 | 863 | 867 | 933,000 |
| 1996/03/12 | 868 | 871 | 865 | 871 | 1,075,000 |
| 1996/03/11 | 868 | 868 | 860 | 860 | 547,000 |
| 1996/03/08 | 871 | 880 | 866 | 868 | 2,236,000 |
| 1996/03/07 | 878 | 878 | 871 | 876 | 824,000 |
| 1996/03/06 | 870 | 880 | 870 | 874 | 1,362,000 |
| 1996/03/05 | 875 | 886 | 868 | 875 | 2,610,000 |
| 1996/03/04 | 887 | 890 | 871 | 875 | 1,075,000 |
| 1996/03/01 | 867 | 895 | 863 | 891 | 4,709,000 |
| 1996/02/29 | 863 | 869 | 861 | 869 | 854,000 |
| 1996/02/28 | 868 | 868 | 860 | 863 | 547,000 |
| 1996/02/27 | 863 | 863 | 858 | 863 | 599,000 |
| 1996/02/26 | 861 | 865 | 860 | 864 | 499,000 |
| 1996/02/23 | 861 | 864 | 861 | 862 | 405,000 |
| 1996/02/22 | 857 | 860 | 855 | 860 | 872,000 |
| 1996/02/21 | 860 | 863 | 854 | 857 | 1,182,000 |
| 1996/02/20 | 856 | 858 | 852 | 854 | 554,000 |
| 1996/02/19 | 859 | 864 | 856 | 856 | 781,000 |
| 1996/02/16 | 871 | 871 | 864 | 867 | 1,035,000 |
| 1996/02/15 | 878 | 878 | 873 | 875 | 606,000 |
| 1996/02/14 | 875 | 881 | 874 | 876 | 1,201,000 |
| 1996/02/13 | 880 | 882 | 870 | 875 | 974,000 |
| 1996/02/09 | 880 | 884 | 875 | 880 | 947,000 |
| 1996/02/08 | 870 | 880 | 868 | 880 | 525,000 |
| 1996/02/07 | 864 | 870 | 860 | 870 | 478,000 |
| 1996/02/06 | 865 | 865 | 852 | 864 | 665,000 |
| 1996/02/05 | 868 | 870 | 865 | 865 | 700,000 |
| 1996/02/02 | 870 | 880 | 868 | 868 | 1,247,000 |
| 1996/02/01 | 860 | 863 | 858 | 860 | 1,363,000 |
| 1996/01/31 | 860 | 860 | 855 | 860 | 935,000 |
| 1996/01/30 | 859 | 859 | 850 | 850 | 715,000 |
| 1996/01/29 | 850 | 860 | 850 | 859 | 584,000 |
| 1996/01/26 | 855 | 858 | 850 | 850 | 787,000 |
| 1996/01/25 | 846 | 855 | 846 | 854 | 1,094,000 |
| 1996/01/24 | 847 | 848 | 843 | 846 | 924,000 |
| 1996/01/23 | 850 | 850 | 844 | 849 | 583,000 |
| 1996/01/22 | 849 | 852 | 840 | 840 | 650,000 |
| 1996/01/19 | 858 | 858 | 847 | 849 | 619,000 |
| 1996/01/18 | 865 | 865 | 855 | 858 | 1,145,000 |
| 1996/01/17 | 865 | 870 | 860 | 865 | 2,487,000 |
| 1996/01/16 | 855 | 857 | 853 | 853 | 1,081,000 |
| 1996/01/12 | 857 | 859 | 840 | 845 | 955,000 |
| 1996/01/11 | 869 | 870 | 857 | 868 | 1,803,000 |
| 1996/01/10 | 861 | 870 | 860 | 870 | 869,000 |
| 1996/01/09 | 865 | 865 | 857 | 864 | 666,000 |
| 1996/01/08 | 860 | 862 | 858 | 858 | 728,000 |
| 1996/01/05 | 861 | 863 | 857 | 863 | 1,068,000 |
| 1996/01/04 | 852 | 864 | 852 | 863 | 881,000 |