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 |
---|---|---|---|---|---|
1998/12/30 | 323 | 330 | 321 | 321 | 296,000 |
1998/12/29 | 320 | 323 | 316 | 322 | 175,000 |
1998/12/28 | 322 | 328 | 318 | 320 | 428,000 |
1998/12/25 | 319 | 325 | 317 | 321 | 241,000 |
1998/12/24 | 316 | 317 | 311 | 316 | 1,388,000 |
1998/12/22 | 337 | 337 | 310 | 316 | 1,667,000 |
1998/12/21 | 337 | 338 | 330 | 338 | 905,000 |
1998/12/18 | 345 | 345 | 332 | 339 | 904,000 |
1998/12/17 | 341 | 343 | 336 | 343 | 578,000 |
1998/12/16 | 338 | 347 | 335 | 346 | 856,000 |
1998/12/15 | 342 | 342 | 333 | 337 | 1,756,000 |
1998/12/14 | 353 | 353 | 343 | 344 | 1,212,000 |
1998/12/11 | 357 | 358 | 351 | 355 | 1,445,000 |
1998/12/10 | 361 | 366 | 358 | 358 | 622,000 |
1998/12/09 | 351 | 371 | 350 | 371 | 2,221,000 |
1998/12/08 | 349 | 350 | 344 | 348 | 527,000 |
1998/12/07 | 341 | 343 | 336 | 339 | 863,000 |
1998/12/04 | 348 | 352 | 346 | 349 | 1,042,000 |
1998/12/03 | 352 | 353 | 344 | 350 | 1,474,000 |
1998/12/02 | 350 | 360 | 348 | 359 | 1,743,000 |
1998/12/01 | 350 | 361 | 346 | 350 | 1,735,000 |
1998/11/30 | 360 | 375 | 350 | 352 | 1,826,000 |
1998/11/27 | 348 | 364 | 345 | 355 | 2,490,000 |
1998/11/26 | 345 | 353 | 343 | 343 | 1,244,000 |
1998/11/25 | 352 | 355 | 340 | 340 | 2,747,000 |
1998/11/24 | 341 | 358 | 337 | 352 | 5,369,000 |
1998/11/20 | 315 | 333 | 310 | 321 | 4,344,000 |
1998/11/19 | 302 | 310 | 300 | 305 | 1,675,000 |
1998/11/18 | 292 | 312 | 290 | 307 | 3,254,000 |
1998/11/17 | 295 | 296 | 288 | 290 | 3,893,000 |
1998/11/16 | 293 | 302 | 288 | 301 | 8,454,000 |
1998/11/13 | 270 | 286 | 266 | 278 | 5,583,000 |
1998/11/12 | 274 | 283 | 260 | 260 | 2,467,000 |
1998/11/11 | 258 | 264 | 257 | 264 | 588,000 |
1998/11/10 | 260 | 260 | 256 | 258 | 593,000 |
1998/11/09 | 255 | 262 | 255 | 260 | 1,056,000 |
1998/11/06 | 255 | 259 | 250 | 250 | 1,428,000 |
1998/11/05 | 257 | 261 | 253 | 255 | 2,013,000 |
1998/11/04 | 240 | 245 | 235 | 242 | 641,000 |
1998/11/02 | 230 | 232 | 228 | 231 | 398,000 |
1998/10/30 | 218 | 223 | 217 | 217 | 800,000 |
1998/10/29 | 218 | 220 | 216 | 216 | 597,000 |
1998/10/28 | 227 | 227 | 218 | 218 | 378,000 |
1998/10/27 | 225 | 228 | 220 | 228 | 316,000 |
1998/10/26 | 222 | 223 | 217 | 219 | 413,000 |
1998/10/23 | 233 | 233 | 223 | 223 | 616,000 |
1998/10/22 | 234 | 239 | 228 | 228 | 743,000 |
1998/10/21 | 226 | 239 | 222 | 222 | 385,000 |
1998/10/20 | 218 | 224 | 215 | 221 | 821,000 |
1998/10/19 | 219 | 220 | 213 | 213 | 883,000 |
1998/10/16 | 222 | 223 | 211 | 219 | 441,000 |
1998/10/15 | 225 | 227 | 214 | 217 | 935,000 |
1998/10/14 | 224 | 230 | 212 | 212 | 477,000 |
1998/10/13 | 231 | 235 | 225 | 229 | 837,000 |
1998/10/12 | 241 | 241 | 230 | 232 | 941,000 |
1998/10/09 | 212 | 224 | 212 | 216 | 527,000 |
1998/10/08 | 230 | 230 | 220 | 223 | 360,000 |
1998/10/07 | 220 | 231 | 220 | 227 | 960,000 |
1998/10/06 | 215 | 223 | 215 | 219 | 298,000 |
1998/10/05 | 210 | 218 | 210 | 215 | 348,000 |
1998/10/02 | 208 | 225 | 208 | 215 | 710,000 |
1998/10/01 | 215 | 223 | 210 | 213 | 825,000 |
1998/09/30 | 237 | 238 | 225 | 225 | 578,000 |
1998/09/29 | 239 | 239 | 230 | 238 | 518,000 |
1998/09/28 | 235 | 248 | 235 | 237 | 523,000 |
1998/09/25 | 235 | 240 | 232 | 235 | 333,000 |
1998/09/24 | 242 | 244 | 231 | 239 | 1,247,000 |
1998/09/22 | 237 | 245 | 235 | 245 | 1,419,000 |
1998/09/21 | 231 | 240 | 231 | 240 | 726,000 |
1998/09/18 | 230 | 248 | 230 | 246 | 2,218,000 |
1998/09/17 | 260 | 260 | 245 | 248 | 773,000 |
1998/09/16 | 268 | 270 | 260 | 269 | 1,642,000 |
1998/09/14 | 250 | 259 | 248 | 259 | 744,000 |
1998/09/11 | 258 | 258 | 243 | 250 | 1,513,000 |
1998/09/10 | 265 | 269 | 255 | 256 | 239,000 |
1998/09/09 | 257 | 267 | 257 | 265 | 737,000 |
1998/09/08 | 260 | 270 | 255 | 259 | 511,000 |
1998/09/07 | 255 | 274 | 255 | 270 | 664,000 |
1998/09/04 | 264 | 264 | 257 | 262 | 241,000 |
1998/09/03 | 263 | 267 | 258 | 260 | 445,000 |
1998/09/02 | 260 | 276 | 260 | 268 | 646,000 |
1998/09/01 | 245 | 259 | 242 | 259 | 590,000 |
1998/08/31 | 245 | 261 | 245 | 254 | 718,000 |
1998/08/28 | 247 | 247 | 241 | 245 | 1,079,000 |
1998/08/27 | 260 | 262 | 251 | 255 | 775,000 |
1998/08/26 | 282 | 282 | 266 | 266 | 647,000 |
1998/08/25 | 281 | 284 | 274 | 283 | 874,000 |
1998/08/24 | 288 | 288 | 280 | 281 | 848,000 |
1998/08/21 | 282 | 293 | 281 | 293 | 760,000 |
1998/08/20 | 288 | 289 | 280 | 282 | 1,296,000 |
1998/08/19 | 293 | 298 | 288 | 289 | 1,257,000 |
1998/08/18 | 300 | 300 | 290 | 291 | 950,000 |
1998/08/17 | 304 | 315 | 301 | 302 | 1,513,000 |
1998/08/14 | 306 | 307 | 302 | 304 | 717,000 |
1998/08/13 | 305 | 308 | 301 | 301 | 789,000 |
1998/08/12 | 295 | 306 | 295 | 305 | 1,262,000 |
1998/08/11 | 300 | 301 | 296 | 300 | 1,384,000 |
1998/08/10 | 312 | 312 | 301 | 301 | 486,000 |
1998/08/07 | 310 | 314 | 306 | 311 | 561,000 |
1998/08/06 | 315 | 320 | 312 | 312 | 316,000 |
1998/08/05 | 313 | 318 | 313 | 315 | 614,000 |
1998/08/04 | 317 | 320 | 315 | 316 | 576,000 |
1998/08/03 | 315 | 320 | 313 | 316 | 675,000 |
1998/07/31 | 311 | 315 | 310 | 310 | 1,019,000 |
1998/07/30 | 306 | 311 | 304 | 309 | 1,812,000 |
1998/07/29 | 311 | 311 | 303 | 308 | 1,808,000 |
1998/07/28 | 320 | 320 | 312 | 316 | 687,000 |
1998/07/27 | 327 | 327 | 311 | 311 | 628,000 |
1998/07/24 | 325 | 328 | 324 | 326 | 800,000 |
1998/07/23 | 326 | 326 | 321 | 323 | 1,076,000 |
1998/07/22 | 339 | 339 | 322 | 326 | 1,309,000 |
1998/07/21 | 339 | 340 | 331 | 336 | 1,034,000 |
1998/07/17 | 340 | 341 | 334 | 336 | 1,893,000 |
1998/07/16 | 348 | 348 | 342 | 342 | 556,000 |
1998/07/15 | 357 | 359 | 346 | 350 | 2,641,000 |
1998/07/14 | 346 | 356 | 346 | 352 | 1,120,000 |
1998/07/13 | 340 | 351 | 340 | 346 | 1,494,000 |
1998/07/10 | 350 | 357 | 346 | 346 | 763,000 |
1998/07/09 | 351 | 352 | 343 | 345 | 598,000 |
1998/07/08 | 348 | 350 | 347 | 347 | 384,000 |
1998/07/07 | 346 | 350 | 342 | 346 | 737,000 |
1998/07/06 | 352 | 352 | 340 | 343 | 393,000 |
1998/07/03 | 349 | 352 | 340 | 342 | 1,238,000 |
1998/07/02 | 360 | 360 | 343 | 344 | 854,000 |
1998/07/01 | 336 | 354 | 333 | 350 | 1,361,000 |
1998/06/30 | 335 | 341 | 333 | 333 | 798,000 |
1998/06/29 | 340 | 340 | 333 | 335 | 316,000 |
1998/06/26 | 339 | 339 | 330 | 335 | 588,000 |
1998/06/25 | 338 | 340 | 330 | 333 | 560,000 |
1998/06/24 | 350 | 350 | 340 | 343 | 402,000 |
1998/06/23 | 367 | 367 | 351 | 351 | 235,000 |
1998/06/22 | 365 | 365 | 360 | 363 | 199,000 |
1998/06/19 | 367 | 369 | 360 | 360 | 455,000 |
1998/06/18 | 365 | 367 | 358 | 359 | 592,000 |
1998/06/17 | 343 | 355 | 343 | 355 | 219,000 |
1998/06/16 | 350 | 355 | 341 | 345 | 422,000 |
1998/06/15 | 360 | 361 | 351 | 354 | 557,000 |
1998/06/12 | 335 | 355 | 335 | 355 | 823,000 |
1998/06/11 | 350 | 356 | 338 | 340 | 986,000 |
1998/06/10 | 361 | 362 | 351 | 351 | 462,000 |
1998/06/09 | 370 | 370 | 360 | 363 | 965,000 |
1998/06/08 | 358 | 374 | 358 | 370 | 641,000 |
1998/06/05 | 356 | 362 | 355 | 360 | 452,000 |
1998/06/04 | 357 | 362 | 357 | 362 | 468,000 |
1998/06/03 | 365 | 365 | 359 | 359 | 625,000 |
1998/06/02 | 360 | 373 | 358 | 364 | 384,000 |
1998/06/01 | 362 | 362 | 355 | 356 | 476,000 |
1998/05/29 | 362 | 364 | 355 | 359 | 1,616,000 |
1998/05/28 | 374 | 381 | 365 | 370 | 628,000 |
1998/05/27 | 383 | 383 | 375 | 383 | 259,000 |
1998/05/26 | 385 | 385 | 380 | 383 | 283,000 |
1998/05/25 | 370 | 389 | 370 | 380 | 901,000 |
1998/05/22 | 383 | 384 | 365 | 365 | 1,507,000 |
1998/05/21 | 390 | 395 | 386 | 388 | 490,000 |
1998/05/20 | 402 | 402 | 385 | 391 | 689,000 |
1998/05/19 | 390 | 400 | 386 | 398 | 724,000 |
1998/05/18 | 400 | 400 | 383 | 385 | 940,000 |
1998/05/15 | 410 | 411 | 397 | 402 | 2,683,000 |
1998/05/14 | 393 | 414 | 390 | 405 | 4,428,000 |
1998/05/13 | 380 | 385 | 375 | 383 | 2,713,000 |
1998/05/12 | 396 | 396 | 360 | 365 | 2,753,000 |
1998/05/11 | 374 | 376 | 363 | 376 | 1,920,000 |
1998/05/08 | 343 | 348 | 339 | 346 | 812,000 |
1998/05/07 | 337 | 342 | 336 | 338 | 1,198,000 |
1998/05/06 | 340 | 343 | 335 | 337 | 469,000 |
1998/05/01 | 335 | 345 | 333 | 340 | 781,000 |
1998/04/30 | 331 | 340 | 330 | 330 | 826,000 |
1998/04/28 | 339 | 339 | 331 | 331 | 986,000 |
1998/04/27 | 348 | 348 | 342 | 342 | 756,000 |
1998/04/24 | 346 | 357 | 346 | 349 | 501,000 |
1998/04/23 | 348 | 354 | 345 | 345 | 253,000 |
1998/04/22 | 347 | 350 | 345 | 345 | 1,153,000 |
1998/04/21 | 358 | 358 | 350 | 351 | 757,000 |
1998/04/20 | 366 | 367 | 351 | 354 | 734,000 |
1998/04/17 | 364 | 369 | 350 | 361 | 917,000 |
1998/04/16 | 381 | 381 | 360 | 361 | 1,264,000 |
1998/04/15 | 394 | 394 | 374 | 376 | 674,000 |
1998/04/14 | 370 | 375 | 369 | 374 | 272,000 |
1998/04/13 | 370 | 371 | 368 | 370 | 154,000 |
1998/04/10 | 372 | 372 | 370 | 370 | 325,000 |
1998/04/09 | 371 | 371 | 368 | 371 | 535,000 |
1998/04/08 | 370 | 373 | 363 | 371 | 832,000 |
1998/04/07 | 361 | 370 | 360 | 370 | 297,000 |
1998/04/06 | 359 | 362 | 355 | 360 | 443,000 |
1998/04/03 | 350 | 354 | 349 | 354 | 751,000 |
1998/04/02 | 360 | 360 | 339 | 350 | 1,210,000 |
1998/04/01 | 365 | 370 | 360 | 360 | 1,091,000 |
1998/03/31 | 366 | 370 | 363 | 370 | 560,000 |
1998/03/30 | 372 | 374 | 366 | 366 | 316,000 |
1998/03/27 | 375 | 377 | 365 | 365 | 457,000 |
1998/03/26 | 360 | 373 | 360 | 372 | 601,000 |
1998/03/25 | 362 | 367 | 362 | 365 | 787,000 |
1998/03/24 | 370 | 373 | 360 | 362 | 1,035,000 |
1998/03/23 | 379 | 386 | 373 | 373 | 674,000 |
1998/03/20 | 384 | 384 | 373 | 377 | 1,181,000 |
1998/03/19 | 389 | 390 | 385 | 389 | 311,000 |
1998/03/18 | 389 | 394 | 386 | 389 | 476,000 |
1998/03/17 | 393 | 393 | 382 | 385 | 914,000 |
1998/03/16 | 400 | 406 | 383 | 383 | 1,792,000 |
1998/03/13 | 375 | 397 | 375 | 392 | 1,792,000 |
1998/03/12 | 385 | 395 | 383 | 383 | 3,763,000 |
1998/03/11 | 395 | 408 | 394 | 405 | 4,790,000 |
1998/03/10 | 460 | 470 | 460 | 470 | 475,000 |
1998/03/09 | 462 | 469 | 454 | 460 | 289,000 |
1998/03/06 | 469 | 470 | 457 | 462 | 400,000 |
1998/03/05 | 472 | 474 | 463 | 471 | 462,000 |
1998/03/04 | 473 | 473 | 470 | 472 | 765,000 |
1998/03/03 | 475 | 475 | 467 | 468 | 1,032,000 |
1998/03/02 | 480 | 482 | 475 | 478 | 632,000 |
1998/02/27 | 455 | 465 | 455 | 462 | 347,000 |
1998/02/26 | 434 | 442 | 425 | 440 | 1,690,000 |
1998/02/25 | 453 | 454 | 447 | 454 | 850,000 |
1998/02/24 | 464 | 464 | 455 | 455 | 418,000 |
1998/02/23 | 462 | 480 | 460 | 478 | 598,000 |
1998/02/20 | 460 | 460 | 454 | 455 | 424,000 |
1998/02/19 | 450 | 459 | 450 | 456 | 660,000 |
1998/02/18 | 457 | 457 | 455 | 455 | 357,000 |
1998/02/17 | 456 | 457 | 455 | 457 | 458,000 |
1998/02/16 | 461 | 470 | 457 | 458 | 683,000 |
1998/02/13 | 468 | 468 | 455 | 461 | 449,000 |
1998/02/12 | 495 | 495 | 468 | 470 | 609,000 |
1998/02/10 | 467 | 500 | 463 | 500 | 1,425,000 |
1998/02/09 | 445 | 469 | 445 | 469 | 1,798,000 |
1998/02/06 | 429 | 442 | 429 | 442 | 677,000 |
1998/02/05 | 420 | 440 | 416 | 421 | 1,174,000 |
1998/02/04 | 430 | 435 | 425 | 435 | 602,000 |
1998/02/03 | 420 | 424 | 420 | 420 | 573,000 |
1998/02/02 | 430 | 435 | 410 | 410 | 826,000 |
1998/01/30 | 453 | 453 | 420 | 434 | 1,109,000 |
1998/01/29 | 470 | 470 | 445 | 448 | 888,000 |
1998/01/28 | 462 | 474 | 461 | 470 | 1,719,000 |
1998/01/27 | 435 | 463 | 427 | 460 | 2,733,000 |
1998/01/26 | 402 | 428 | 401 | 425 | 1,101,000 |
1998/01/23 | 390 | 400 | 387 | 392 | 1,202,000 |
1998/01/22 | 390 | 391 | 387 | 390 | 620,000 |
1998/01/21 | 390 | 392 | 380 | 380 | 1,070,000 |
1998/01/20 | 390 | 390 | 382 | 382 | 924,000 |
1998/01/19 | 390 | 392 | 381 | 385 | 788,000 |
1998/01/16 | 400 | 400 | 369 | 379 | 2,427,000 |
1998/01/14 | 360 | 368 | 355 | 366 | 974,000 |
1998/01/13 | 375 | 379 | 365 | 365 | 846,000 |
1998/01/12 | 395 | 395 | 367 | 375 | 1,335,000 |
1998/01/09 | 410 | 412 | 405 | 405 | 396,000 |
1998/01/08 | 420 | 430 | 411 | 425 | 637,000 |
1998/01/07 | 433 | 433 | 426 | 430 | 230,000 |
1998/01/06 | 435 | 436 | 426 | 428 | 1,606,000 |
1998/01/05 | 439 | 439 | 428 | 428 | 64,000 |