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 |
|---|---|---|---|---|---|
| 2001/12/28 | 216 | 222 | 212 | 222 | 1,109,000 |
| 2001/12/27 | 210 | 212 | 207 | 212 | 1,594,000 |
| 2001/12/26 | 209 | 210 | 204 | 205 | 1,442,000 |
| 2001/12/25 | 206 | 206 | 201 | 203 | 1,560,000 |
| 2001/12/21 | 210 | 215 | 201 | 205 | 2,388,000 |
| 2001/12/20 | 206 | 216 | 206 | 211 | 2,078,000 |
| 2001/12/19 | 209 | 214 | 205 | 206 | 1,940,000 |
| 2001/12/18 | 212 | 212 | 206 | 211 | 1,038,000 |
| 2001/12/17 | 220 | 220 | 207 | 207 | 2,583,000 |
| 2001/12/14 | 206 | 216 | 206 | 212 | 7,608,000 |
| 2001/12/13 | 211 | 217 | 210 | 211 | 2,259,000 |
| 2001/12/12 | 207 | 213 | 207 | 209 | 2,938,000 |
| 2001/12/11 | 206 | 213 | 206 | 207 | 912,000 |
| 2001/12/10 | 215 | 216 | 207 | 209 | 2,689,000 |
| 2001/12/07 | 241 | 241 | 217 | 218 | 2,511,000 |
| 2001/12/06 | 236 | 238 | 227 | 232 | 1,343,000 |
| 2001/12/05 | 222 | 229 | 220 | 226 | 1,253,000 |
| 2001/12/04 | 226 | 229 | 215 | 217 | 1,996,000 |
| 2001/12/03 | 242 | 242 | 224 | 224 | 1,635,000 |
| 2001/11/30 | 240 | 241 | 232 | 237 | 1,695,000 |
| 2001/11/29 | 242 | 249 | 234 | 241 | 1,211,000 |
| 2001/11/28 | 248 | 253 | 242 | 245 | 985,000 |
| 2001/11/27 | 255 | 260 | 249 | 250 | 1,155,000 |
| 2001/11/26 | 260 | 263 | 253 | 257 | 1,035,000 |
| 2001/11/22 | 254 | 254 | 246 | 251 | 962,000 |
| 2001/11/21 | 247 | 253 | 247 | 253 | 1,293,000 |
| 2001/11/20 | 259 | 263 | 247 | 252 | 2,131,000 |
| 2001/11/19 | 245 | 256 | 244 | 250 | 1,851,000 |
| 2001/11/16 | 240 | 243 | 237 | 240 | 1,462,000 |
| 2001/11/15 | 235 | 240 | 233 | 240 | 1,927,000 |
| 2001/11/14 | 230 | 241 | 229 | 229 | 2,112,000 |
| 2001/11/13 | 231 | 231 | 222 | 228 | 1,327,000 |
| 2001/11/12 | 239 | 247 | 233 | 233 | 626,000 |
| 2001/11/09 | 243 | 247 | 237 | 238 | 1,442,000 |
| 2001/11/08 | 253 | 253 | 245 | 248 | 778,000 |
| 2001/11/07 | 254 | 257 | 249 | 249 | 1,491,000 |
| 2001/11/06 | 258 | 258 | 250 | 254 | 1,463,000 |
| 2001/11/05 | 257 | 261 | 246 | 249 | 1,922,000 |
| 2001/11/02 | 251 | 252 | 243 | 243 | 882,000 |
| 2001/11/01 | 250 | 251 | 241 | 245 | 613,000 |
| 2001/10/31 | 244 | 255 | 244 | 247 | 760,000 |
| 2001/10/30 | 250 | 254 | 244 | 247 | 1,424,000 |
| 2001/10/29 | 259 | 259 | 252 | 256 | 705,000 |
| 2001/10/26 | 268 | 268 | 253 | 255 | 1,544,000 |
| 2001/10/25 | 259 | 268 | 255 | 264 | 3,280,000 |
| 2001/10/24 | 252 | 258 | 243 | 254 | 3,781,000 |
| 2001/10/23 | 230 | 249 | 229 | 242 | 1,605,000 |
| 2001/10/22 | 223 | 229 | 222 | 225 | 1,092,000 |
| 2001/10/19 | 221 | 221 | 215 | 218 | 2,275,000 |
| 2001/10/18 | 229 | 231 | 224 | 225 | 880,000 |
| 2001/10/17 | 236 | 237 | 227 | 229 | 891,000 |
| 2001/10/16 | 234 | 235 | 230 | 235 | 834,000 |
| 2001/10/15 | 236 | 239 | 228 | 234 | 1,850,000 |
| 2001/10/12 | 240 | 240 | 230 | 239 | 3,580,000 |
| 2001/10/11 | 225 | 234 | 220 | 230 | 1,714,000 |
| 2001/10/10 | 218 | 219 | 216 | 219 | 836,000 |
| 2001/10/09 | 221 | 221 | 211 | 218 | 1,263,000 |
| 2001/10/05 | 235 | 239 | 222 | 224 | 3,227,000 |
| 2001/10/04 | 231 | 251 | 227 | 240 | 5,108,000 |
| 2001/10/03 | 228 | 228 | 211 | 221 | 2,001,000 |
| 2001/10/02 | 220 | 220 | 212 | 219 | 1,296,000 |
| 2001/10/01 | 208 | 218 | 205 | 215 | 2,750,000 |
| 2001/09/28 | 205 | 209 | 200 | 200 | 2,679,000 |
| 2001/09/27 | 200 | 216 | 200 | 204 | 2,101,000 |
| 2001/09/26 | 203 | 208 | 197 | 204 | 3,434,000 |
| 2001/09/25 | 233 | 233 | 215 | 223 | 3,523,000 |
| 2001/09/21 | 208 | 214 | 197 | 208 | 2,282,000 |
| 2001/09/20 | 235 | 235 | 210 | 212 | 2,269,000 |
| 2001/09/19 | 233 | 240 | 230 | 231 | 1,667,000 |
| 2001/09/18 | 231 | 242 | 230 | 231 | 1,620,000 |
| 2001/09/17 | 272 | 272 | 230 | 231 | 2,797,000 |
| 2001/09/14 | 260 | 270 | 253 | 267 | 2,852,000 |
| 2001/09/13 | 267 | 270 | 260 | 266 | 1,073,000 |
| 2001/09/12 | 249 | 272 | 249 | 270 | 1,002,000 |
| 2001/09/11 | 295 | 295 | 284 | 289 | 1,015,000 |
| 2001/09/10 | 305 | 305 | 291 | 296 | 1,521,000 |
| 2001/09/07 | 310 | 311 | 305 | 306 | 852,000 |
| 2001/09/06 | 312 | 327 | 312 | 318 | 967,000 |
| 2001/09/05 | 313 | 317 | 303 | 311 | 1,690,000 |
| 2001/09/04 | 315 | 329 | 305 | 329 | 963,000 |
| 2001/09/03 | 327 | 332 | 315 | 315 | 1,043,000 |
| 2001/08/31 | 330 | 343 | 323 | 327 | 1,245,000 |
| 2001/08/30 | 342 | 346 | 333 | 346 | 1,167,000 |
| 2001/08/29 | 350 | 354 | 345 | 347 | 373,000 |
| 2001/08/28 | 348 | 356 | 346 | 354 | 568,000 |
| 2001/08/27 | 346 | 358 | 345 | 350 | 541,000 |
| 2001/08/24 | 351 | 364 | 349 | 350 | 1,182,000 |
| 2001/08/23 | 359 | 360 | 350 | 350 | 790,000 |
| 2001/08/22 | 358 | 370 | 355 | 356 | 874,000 |
| 2001/08/21 | 369 | 369 | 355 | 358 | 880,000 |
| 2001/08/20 | 382 | 382 | 370 | 370 | 1,259,000 |
| 2001/08/17 | 372 | 380 | 369 | 372 | 1,313,000 |
| 2001/08/16 | 375 | 377 | 370 | 371 | 617,000 |
| 2001/08/15 | 378 | 384 | 373 | 379 | 754,000 |
| 2001/08/14 | 375 | 384 | 375 | 382 | 668,000 |
| 2001/08/13 | 369 | 379 | 365 | 375 | 531,000 |
| 2001/08/10 | 367 | 381 | 367 | 370 | 812,000 |
| 2001/08/09 | 375 | 376 | 366 | 367 | 822,000 |
| 2001/08/08 | 376 | 380 | 375 | 375 | 322,000 |
| 2001/08/07 | 374 | 382 | 370 | 375 | 579,000 |
| 2001/08/06 | 376 | 383 | 375 | 376 | 360,000 |
| 2001/08/03 | 380 | 380 | 370 | 375 | 1,993,000 |
| 2001/08/02 | 386 | 397 | 385 | 394 | 1,780,000 |
| 2001/08/01 | 372 | 384 | 370 | 375 | 1,409,000 |
| 2001/07/31 | 363 | 376 | 357 | 366 | 1,017,000 |
| 2001/07/30 | 372 | 373 | 353 | 358 | 549,000 |
| 2001/07/27 | 357 | 369 | 357 | 362 | 721,000 |
| 2001/07/26 | 360 | 368 | 355 | 357 | 736,000 |
| 2001/07/25 | 357 | 367 | 356 | 360 | 906,000 |
| 2001/07/24 | 351 | 367 | 351 | 367 | 2,180,000 |
| 2001/07/23 | 374 | 375 | 356 | 358 | 1,385,000 |
| 2001/07/19 | 382 | 383 | 372 | 374 | 1,180,000 |
| 2001/07/18 | 389 | 389 | 381 | 382 | 752,000 |
| 2001/07/17 | 396 | 396 | 381 | 384 | 680,000 |
| 2001/07/16 | 401 | 402 | 387 | 391 | 1,343,000 |
| 2001/07/13 | 390 | 395 | 390 | 395 | 1,756,000 |
| 2001/07/12 | 390 | 394 | 387 | 390 | 850,000 |
| 2001/07/11 | 390 | 391 | 386 | 387 | 765,000 |
| 2001/07/10 | 393 | 393 | 388 | 391 | 946,000 |
| 2001/07/09 | 397 | 397 | 389 | 394 | 2,057,000 |
| 2001/07/06 | 407 | 407 | 396 | 402 | 1,855,000 |
| 2001/07/05 | 409 | 414 | 407 | 410 | 1,637,000 |
| 2001/07/04 | 415 | 417 | 409 | 417 | 1,090,000 |
| 2001/07/03 | 410 | 416 | 405 | 410 | 1,493,000 |
| 2001/07/02 | 420 | 420 | 404 | 410 | 1,277,000 |
| 2001/06/29 | 421 | 425 | 413 | 415 | 1,643,000 |
| 2001/06/28 | 405 | 414 | 403 | 406 | 1,543,000 |
| 2001/06/27 | 415 | 416 | 405 | 405 | 1,602,000 |
| 2001/06/26 | 405 | 415 | 404 | 412 | 4,002,000 |
| 2001/06/25 | 408 | 411 | 401 | 403 | 6,991,000 |
| 2001/06/22 | 424 | 427 | 415 | 420 | 4,068,000 |
| 2001/06/21 | 441 | 445 | 432 | 438 | 2,026,000 |
| 2001/06/20 | 450 | 458 | 445 | 445 | 3,787,000 |
| 2001/06/19 | 440 | 450 | 438 | 444 | 3,537,000 |
| 2001/06/18 | 428 | 432 | 426 | 432 | 1,185,000 |
| 2001/06/15 | 440 | 440 | 426 | 426 | 1,429,000 |
| 2001/06/14 | 433 | 440 | 433 | 439 | 1,030,000 |
| 2001/06/13 | 432 | 438 | 428 | 433 | 2,113,000 |
| 2001/06/12 | 430 | 435 | 424 | 430 | 1,829,000 |
| 2001/06/11 | 424 | 433 | 422 | 433 | 1,988,000 |
| 2001/06/08 | 423 | 425 | 418 | 422 | 4,563,000 |
| 2001/06/07 | 420 | 426 | 418 | 418 | 1,575,000 |
| 2001/06/06 | 422 | 426 | 420 | 420 | 735,000 |
| 2001/06/05 | 412 | 422 | 412 | 419 | 2,135,000 |
| 2001/06/04 | 411 | 415 | 408 | 412 | 1,586,000 |
| 2001/06/01 | 418 | 420 | 407 | 408 | 1,347,000 |
| 2001/05/31 | 411 | 427 | 411 | 423 | 2,164,000 |
| 2001/05/30 | 405 | 415 | 404 | 415 | 1,266,000 |
| 2001/05/29 | 410 | 418 | 406 | 418 | 957,000 |
| 2001/05/28 | 422 | 423 | 412 | 412 | 1,194,000 |
| 2001/05/25 | 430 | 434 | 415 | 423 | 1,546,000 |
| 2001/05/24 | 420 | 430 | 418 | 423 | 1,254,000 |
| 2001/05/23 | 431 | 445 | 420 | 430 | 4,692,000 |
| 2001/05/22 | 410 | 447 | 408 | 421 | 4,925,000 |
| 2001/05/21 | 380 | 405 | 380 | 398 | 1,571,000 |
| 2001/05/18 | 395 | 403 | 381 | 395 | 3,704,000 |
| 2001/05/17 | 398 | 400 | 389 | 397 | 1,571,000 |
| 2001/05/16 | 391 | 402 | 391 | 398 | 931,000 |
| 2001/05/15 | 388 | 403 | 388 | 401 | 1,799,000 |
| 2001/05/14 | 395 | 398 | 386 | 388 | 988,000 |
| 2001/05/11 | 403 | 403 | 390 | 390 | 1,384,000 |
| 2001/05/10 | 400 | 403 | 397 | 403 | 768,000 |
| 2001/05/09 | 400 | 405 | 393 | 405 | 932,000 |
| 2001/05/08 | 393 | 404 | 391 | 400 | 1,901,000 |
| 2001/05/07 | 395 | 400 | 388 | 393 | 1,491,000 |
| 2001/05/02 | 395 | 399 | 391 | 399 | 1,387,000 |
| 2001/05/01 | 390 | 395 | 384 | 395 | 1,265,000 |
| 2001/04/27 | 385 | 390 | 379 | 381 | 1,448,000 |
| 2001/04/26 | 375 | 384 | 374 | 382 | 1,828,000 |
| 2001/04/25 | 370 | 375 | 360 | 371 | 1,396,000 |
| 2001/04/24 | 358 | 370 | 353 | 370 | 1,389,000 |
| 2001/04/23 | 361 | 365 | 353 | 353 | 674,000 |
| 2001/04/20 | 358 | 362 | 350 | 356 | 925,000 |
| 2001/04/19 | 359 | 362 | 354 | 359 | 1,311,000 |
| 2001/04/18 | 342 | 354 | 342 | 354 | 855,000 |
| 2001/04/17 | 345 | 345 | 337 | 342 | 498,000 |
| 2001/04/16 | 348 | 349 | 341 | 341 | 585,000 |
| 2001/04/13 | 340 | 345 | 340 | 342 | 1,113,000 |
| 2001/04/12 | 345 | 347 | 338 | 341 | 928,000 |
| 2001/04/11 | 339 | 342 | 335 | 342 | 1,068,000 |
| 2001/04/10 | 337 | 342 | 332 | 332 | 1,311,000 |
| 2001/04/09 | 345 | 345 | 331 | 331 | 1,929,000 |
| 2001/04/06 | 353 | 356 | 346 | 351 | 749,000 |
| 2001/04/05 | 353 | 356 | 348 | 348 | 1,044,000 |
| 2001/04/04 | 356 | 364 | 350 | 351 | 808,000 |
| 2001/04/03 | 355 | 365 | 350 | 353 | 1,308,000 |
| 2001/04/02 | 350 | 356 | 341 | 341 | 1,026,000 |
| 2001/03/30 | 359 | 365 | 347 | 347 | 1,167,000 |
| 2001/03/29 | 351 | 358 | 350 | 354 | 1,393,000 |
| 2001/03/28 | 377 | 378 | 359 | 365 | 879,000 |
| 2001/03/27 | 370 | 375 | 364 | 372 | 1,131,000 |
| 2001/03/26 | 350 | 375 | 338 | 375 | 1,422,000 |
| 2001/03/23 | 356 | 357 | 345 | 347 | 982,000 |
| 2001/03/22 | 371 | 372 | 357 | 361 | 958,000 |
| 2001/03/21 | 352 | 372 | 346 | 372 | 1,549,000 |
| 2001/03/19 | 369 | 375 | 347 | 350 | 1,372,000 |
| 2001/03/16 | 360 | 367 | 351 | 365 | 785,000 |
| 2001/03/15 | 357 | 369 | 346 | 363 | 1,500,000 |
| 2001/03/14 | 348 | 354 | 348 | 352 | 1,220,000 |
| 2001/03/13 | 350 | 357 | 344 | 344 | 1,956,000 |
| 2001/03/12 | 362 | 365 | 349 | 359 | 1,383,000 |
| 2001/03/09 | 343 | 367 | 341 | 367 | 3,895,000 |
| 2001/03/08 | 343 | 349 | 338 | 338 | 933,000 |
| 2001/03/07 | 340 | 350 | 340 | 349 | 607,000 |
| 2001/03/06 | 330 | 347 | 330 | 341 | 832,000 |
| 2001/03/05 | 333 | 334 | 326 | 330 | 1,118,000 |
| 2001/03/02 | 341 | 342 | 334 | 334 | 2,317,000 |
| 2001/03/01 | 348 | 349 | 341 | 344 | 1,670,000 |
| 2001/02/28 | 357 | 357 | 348 | 351 | 2,028,000 |
| 2001/02/27 | 376 | 376 | 349 | 358 | 3,333,000 |
| 2001/02/26 | 360 | 367 | 353 | 361 | 1,069,000 |
| 2001/02/23 | 351 | 355 | 347 | 349 | 976,000 |
| 2001/02/22 | 351 | 351 | 341 | 351 | 1,018,000 |
| 2001/02/21 | 342 | 347 | 341 | 341 | 560,000 |
| 2001/02/20 | 351 | 351 | 334 | 339 | 2,680,000 |
| 2001/02/19 | 348 | 355 | 348 | 351 | 1,150,000 |
| 2001/02/16 | 344 | 354 | 337 | 343 | 4,128,000 |
| 2001/02/15 | 395 | 397 | 360 | 364 | 3,587,000 |
| 2001/02/14 | 386 | 399 | 386 | 397 | 4,132,000 |
| 2001/02/13 | 370 | 385 | 370 | 382 | 1,578,000 |
| 2001/02/09 | 373 | 376 | 370 | 374 | 1,241,000 |
| 2001/02/08 | 375 | 377 | 365 | 374 | 588,000 |
| 2001/02/07 | 368 | 380 | 368 | 372 | 655,000 |
| 2001/02/06 | 375 | 380 | 373 | 373 | 919,000 |
| 2001/02/05 | 379 | 381 | 370 | 370 | 1,714,000 |
| 2001/02/02 | 380 | 385 | 376 | 380 | 1,691,000 |
| 2001/02/01 | 383 | 385 | 375 | 385 | 891,000 |
| 2001/01/31 | 376 | 387 | 371 | 386 | 2,414,000 |
| 2001/01/30 | 363 | 388 | 363 | 373 | 3,376,000 |
| 2001/01/29 | 359 | 363 | 355 | 360 | 1,077,000 |
| 2001/01/26 | 341 | 357 | 338 | 351 | 678,000 |
| 2001/01/25 | 343 | 344 | 332 | 338 | 1,614,000 |
| 2001/01/24 | 350 | 350 | 341 | 347 | 663,000 |
| 2001/01/23 | 350 | 350 | 346 | 349 | 731,000 |
| 2001/01/22 | 352 | 352 | 344 | 350 | 1,437,000 |
| 2001/01/19 | 350 | 362 | 350 | 357 | 3,690,000 |
| 2001/01/18 | 331 | 339 | 330 | 339 | 1,094,000 |
| 2001/01/17 | 339 | 339 | 331 | 335 | 799,000 |
| 2001/01/16 | 341 | 343 | 337 | 340 | 637,000 |
| 2001/01/15 | 346 | 346 | 336 | 340 | 1,088,000 |
| 2001/01/12 | 332 | 336 | 325 | 332 | 1,724,000 |
| 2001/01/11 | 336 | 336 | 324 | 330 | 1,030,000 |
| 2001/01/10 | 340 | 340 | 331 | 336 | 893,000 |
| 2001/01/09 | 336 | 342 | 330 | 336 | 1,030,000 |
| 2001/01/05 | 334 | 338 | 330 | 335 | 1,011,000 |
| 2001/01/04 | 335 | 335 | 326 | 330 | 339,000 |