日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 254 257 254 255 345,000
2002/12/27 254 259 251 259 692,000
2002/12/26 249 254 248 253 689,000
2002/12/25 248 251 246 249 755,000
2002/12/24 254 254 249 250 1,545,000
2002/12/20 248 255 248 250 1,903,000
2002/12/19 250 253 246 247 2,589,000
2002/12/18 259 261 254 254 1,442,000
2002/12/17 266 268 259 260 867,000
2002/12/16 268 271 264 268 2,854,000
2002/12/13 275 275 261 263 4,424,000
2002/12/12 263 267 260 266 877,000
2002/12/11 260 263 258 258 755,000
2002/12/10 255 257 251 257 1,424,000
2002/12/09 253 258 251 253 1,199,000
2002/12/06 258 260 256 258 1,125,000
2002/12/05 262 265 259 263 1,690,000
2002/12/04 265 268 261 261 2,560,000
2002/12/03 272 276 270 274 2,811,000
2002/12/02 262 272 260 268 2,759,000
2002/11/29 263 263 258 262 2,498,000
2002/11/28 251 261 249 261 4,198,000
2002/11/27 241 249 241 247 1,504,000
2002/11/26 254 254 240 242 2,012,000
2002/11/25 250 256 249 253 2,654,000
2002/11/22 249 250 245 247 1,731,000
2002/11/21 235 245 231 238 3,555,000
2002/11/20 225 231 222 230 2,361,000
2002/11/19 220 225 218 222 1,936,000
2002/11/18 223 224 217 221 2,889,000
2002/11/15 222 225 222 224 2,312,000
2002/11/14 223 229 220 221 2,099,000
2002/11/13 232 233 222 223 2,596,000
2002/11/12 231 239 229 230 4,951,000
2002/11/11 246 247 231 231 1,465,000
2002/11/08 248 250 247 249 1,299,000
2002/11/07 250 252 248 249 1,551,000
2002/11/06 250 253 249 250 2,577,000
2002/11/05 246 251 245 248 2,041,000
2002/11/01 238 241 237 241 2,455,000
2002/10/31 237 240 236 238 1,695,000
2002/10/30 236 241 234 240 3,118,000
2002/10/29 242 247 237 239 3,082,000
2002/10/28 244 247 243 247 1,304,000
2002/10/25 240 248 240 248 950,000
2002/10/24 243 248 241 241 1,799,000
2002/10/23 237 240 234 238 2,115,000
2002/10/22 246 246 239 241 2,450,000
2002/10/21 248 250 246 248 2,406,000
2002/10/18 248 250 244 248 3,826,000
2002/10/17 238 244 238 244 3,430,000
2002/10/16 238 241 233 237 3,632,000
2002/10/15 231 231 225 228 2,437,000
2002/10/11 213 222 213 221 3,183,000
2002/10/10 211 212 205 211 2,684,000
2002/10/09 221 221 215 216 3,708,000
2002/10/08 219 224 217 221 3,062,000
2002/10/07 221 222 216 218 4,021,000
2002/10/04 220 227 214 216 5,399,000
2002/10/03 236 236 223 223 2,707,000
2002/10/02 245 247 234 235 1,515,000
2002/10/01 247 247 242 244 2,158,000
2002/09/30 250 250 244 246 1,930,000
2002/09/27 250 255 247 250 3,306,000
2002/09/26 247 259 246 247 2,915,000
2002/09/25 251 252 245 246 2,141,000
2002/09/24 261 262 253 254 2,626,000
2002/09/20 277 277 265 266 2,471,000
2002/09/19 280 286 276 276 2,646,000
2002/09/18 277 277 268 268 1,986,000
2002/09/17 279 283 273 282 3,383,000
2002/09/13 254 262 254 259 5,336,000
2002/09/12 270 270 264 264 1,163,000
2002/09/11 267 271 266 269 853,000
2002/09/10 271 272 265 265 2,418,000
2002/09/09 265 269 263 267 1,531,000
2002/09/06 265 268 258 262 2,445,000
2002/09/05 257 272 257 266 3,706,000
2002/09/04 259 260 250 252 2,348,000
2002/09/03 266 269 260 263 2,424,000
2002/09/02 277 277 263 264 3,097,000
2002/08/30 281 284 271 278 1,673,000
2002/08/29 292 292 278 280 2,728,000
2002/08/28 294 294 289 294 1,223,000
2002/08/27 290 297 290 291 1,268,000
2002/08/26 285 292 285 290 2,880,000
2002/08/23 299 301 290 290 3,287,000
2002/08/22 290 296 286 295 2,799,000
2002/08/21 293 298 290 290 1,355,000
2002/08/20 295 298 291 298 2,085,000
2002/08/19 298 298 287 290 2,460,000
2002/08/16 307 307 297 303 901,000
2002/08/15 304 304 296 298 2,369,000
2002/08/14 305 307 292 299 2,574,000
2002/08/13 310 317 308 309 871,000
2002/08/12 320 325 311 311 1,440,000
2002/08/09 325 329 320 329 1,528,000
2002/08/08 321 326 313 315 839,000
2002/08/07 315 324 310 316 1,689,000
2002/08/06 303 307 297 300 1,856,000
2002/08/05 308 310 305 308 1,090,000
2002/08/02 302 318 302 311 1,801,000
2002/08/01 325 325 310 312 895,000
2002/07/31 329 329 320 320 1,055,000
2002/07/30 331 331 321 328 1,864,000
2002/07/29 312 320 308 311 1,333,000
2002/07/26 318 318 304 307 1,915,000
2002/07/25 329 330 318 323 2,693,000
2002/07/24 317 328 309 324 4,667,000
2002/07/23 302 326 300 321 5,611,000
2002/07/22 296 306 293 297 2,812,000
2002/07/19 305 308 297 299 1,799,000
2002/07/18 300 308 297 303 1,849,000
2002/07/17 301 303 286 291 3,009,000
2002/07/16 302 309 300 300 2,377,000
2002/07/15 314 317 306 306 2,994,000
2002/07/12 309 318 309 313 3,627,000
2002/07/11 320 321 308 308 3,096,000
2002/07/10 330 331 326 326 1,823,000
2002/07/09 331 335 326 331 2,194,000
2002/07/08 345 346 328 328 1,796,000
2002/07/05 328 338 328 334 959,000
2002/07/04 332 336 326 330 1,632,000
2002/07/03 317 336 317 333 2,781,000
2002/07/02 317 322 314 322 1,694,000
2002/07/01 322 329 321 327 1,041,000
2002/06/28 313 322 313 318 2,122,000
2002/06/27 316 321 311 312 2,166,000
2002/06/26 321 324 310 315 2,844,000
2002/06/25 327 330 317 326 3,271,000
2002/06/24 302 320 301 317 2,887,000
2002/06/21 329 335 312 317 2,976,000
2002/06/20 335 337 321 334 1,816,000
2002/06/19 348 356 334 336 3,246,000
2002/06/18 335 356 334 348 5,213,000
2002/06/17 338 340 315 325 2,411,000
2002/06/14 356 356 337 338 5,684,000
2002/06/13 365 370 355 356 1,547,000
2002/06/12 359 367 359 364 1,347,000
2002/06/11 368 369 364 369 2,088,000
2002/06/10 370 374 363 364 2,342,000
2002/06/07 376 377 365 365 3,107,000
2002/06/06 384 387 378 381 1,805,000
2002/06/05 383 389 374 374 3,467,000
2002/06/04 395 398 379 379 3,277,000
2002/06/03 403 408 400 404 952,000
2002/05/31 397 399 391 393 1,588,000
2002/05/30 411 414 398 402 1,263,000
2002/05/29 410 416 410 416 1,942,000
2002/05/28 405 412 404 409 1,376,000
2002/05/27 403 410 403 404 913,000
2002/05/24 399 407 399 405 1,416,000
2002/05/23 395 404 391 399 2,150,000
2002/05/22 385 395 385 395 3,298,000
2002/05/21 394 398 391 394 2,452,000
2002/05/20 406 407 396 399 2,202,000
2002/05/17 415 417 406 407 1,893,000
2002/05/16 410 414 406 414 1,463,000
2002/05/15 413 415 406 411 4,614,000
2002/05/14 401 413 400 403 9,004,000
2002/05/13 381 404 380 398 5,198,000
2002/05/10 375 391 373 389 2,148,000
2002/05/09 385 387 377 377 1,623,000
2002/05/08 366 389 365 385 3,282,000
2002/05/07 376 378 362 366 1,527,000
2002/05/02 383 384 374 381 1,059,000
2002/05/01 385 391 381 386 1,794,000
2002/04/30 381 384 373 380 1,304,000
2002/04/26 384 385 370 371 2,520,000
2002/04/25 385 393 383 383 2,367,000
2002/04/24 390 396 383 389 1,929,000
2002/04/23 386 399 385 394 2,164,000
2002/04/22 398 401 391 395 3,301,000
2002/04/19 387 391 382 390 1,091,000
2002/04/18 390 393 385 387 1,714,000
2002/04/17 381 391 379 389 2,466,000
2002/04/16 370 379 370 377 1,650,000
2002/04/15 371 378 362 378 2,398,000
2002/04/12 368 369 358 361 2,780,000
2002/04/11 379 389 370 370 4,046,000
2002/04/10 375 386 364 370 7,130,000
2002/04/09 409 415 383 385 8,690,000
2002/04/08 375 444 374 412 17,564,000
2002/04/05 367 384 365 378 5,055,000
2002/04/04 358 370 353 362 2,743,000
2002/04/03 353 359 346 357 2,833,000
2002/04/02 346 353 344 349 2,685,000
2002/04/01 340 354 340 351 4,894,000
2002/03/29 339 340 331 331 2,468,000
2002/03/28 339 344 336 336 4,301,000
2002/03/27 322 340 315 340 7,126,000
2002/03/26 304 316 300 307 1,565,000
2002/03/25 302 308 291 294 809,000
2002/03/22 302 310 298 298 1,256,000
2002/03/20 323 323 305 312 3,175,000
2002/03/19 300 315 298 315 2,781,000
2002/03/18 298 303 293 293 973,000
2002/03/15 290 300 288 293 2,964,000
2002/03/14 300 300 288 294 1,846,000
2002/03/13 302 306 299 301 2,073,000
2002/03/12 306 311 301 301 3,092,000
2002/03/11 301 307 301 304 3,567,000
2002/03/08 300 301 294 298 8,109,000
2002/03/07 317 322 306 307 3,357,000
2002/03/06 320 329 315 318 1,730,000
2002/03/05 340 342 312 320 2,363,000
2002/03/04 332 348 329 336 3,061,000
2002/03/01 309 320 300 318 3,261,000
2002/02/28 303 321 298 305 4,495,000
2002/02/27 272 300 272 293 5,538,000
2002/02/26 275 279 265 270 1,257,000
2002/02/25 267 275 267 275 724,000
2002/02/22 270 274 265 272 1,461,000
2002/02/21 256 271 253 270 1,136,000
2002/02/20 254 257 252 253 918,000
2002/02/19 266 268 251 253 1,182,000
2002/02/18 261 270 261 269 690,000
2002/02/15 269 271 260 263 1,558,000
2002/02/14 260 274 260 264 1,885,000
2002/02/13 250 260 247 258 1,952,000
2002/02/12 241 255 241 251 1,675,000
2002/02/08 251 252 243 244 2,588,000
2002/02/07 236 255 230 253 3,349,000
2002/02/06 242 243 239 239 1,704,000
2002/02/05 248 249 235 238 2,226,000
2002/02/04 247 251 245 245 1,042,000
2002/02/01 253 257 242 243 3,039,000
2002/01/31 244 253 244 247 1,298,000
2002/01/30 241 243 237 241 3,052,000
2002/01/29 258 258 242 243 2,100,000
2002/01/28 250 260 247 259 1,971,000
2002/01/25 245 247 242 245 1,309,000
2002/01/24 240 247 240 242 1,067,000
2002/01/23 238 247 236 242 3,754,000
2002/01/22 242 247 233 237 4,284,000
2002/01/21 244 253 242 252 6,348,000
2002/01/18 234 238 231 238 2,442,000
2002/01/17 230 233 226 229 1,824,000
2002/01/16 220 232 216 228 1,559,000
2002/01/15 227 229 221 222 1,762,000
2002/01/11 238 238 227 227 1,870,000
2002/01/10 236 239 230 236 1,320,000
2002/01/09 230 240 226 236 1,716,000
2002/01/08 235 235 229 230 1,676,000
2002/01/07 234 235 229 231 1,229,000
2002/01/04 229 232 222 232 1,015,000

このページの先頭へ