7211 三菱自動車(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 712 | 749 | 712 | 749 | 221,000 | 7,490 |
| 1991-12-27 | 731 | 731 | 722 | 722 | 53,000 | 7,220 |
| 1991-12-26 | 730 | 730 | 714 | 730 | 131,000 | 7,300 |
| 1991-12-25 | 732 | 732 | 712 | 713 | 120,000 | 7,130 |
| 1991-12-24 | 740 | 740 | 711 | 720 | 181,000 | 7,200 |
| 1991-12-20 | 735 | 735 | 725 | 730 | 268,000 | 7,300 |
| 1991-12-19 | 735 | 735 | 725 | 725 | 205,000 | 7,250 |
| 1991-12-18 | 725 | 730 | 716 | 725 | 163,000 | 7,250 |
| 1991-12-17 | 734 | 734 | 720 | 720 | 182,000 | 7,200 |
| 1991-12-16 | 730 | 730 | 722 | 724 | 296,000 | 7,240 |
| 1991-12-13 | 720 | 722 | 711 | 718 | 107,000 | 7,180 |
| 1991-12-12 | 718 | 720 | 711 | 711 | 49,000 | 7,110 |
| 1991-12-11 | 728 | 728 | 709 | 710 | 263,000 | 7,100 |
| 1991-12-10 | 730 | 730 | 710 | 717 | 200,000 | 7,170 |
| 1991-12-09 | 720 | 722 | 718 | 722 | 78,000 | 7,220 |
| 1991-12-06 | 733 | 733 | 719 | 720 | 102,000 | 7,200 |
| 1991-12-05 | 722 | 735 | 722 | 723 | 57,000 | 7,230 |
| 1991-12-04 | 743 | 745 | 730 | 735 | 80,000 | 7,350 |
| 1991-12-03 | 735 | 749 | 734 | 743 | 308,000 | 7,430 |
| 1991-12-02 | 733 | 740 | 730 | 735 | 428,000 | 7,350 |
| 1991-11-29 | 741 | 741 | 735 | 735 | 143,000 | 7,350 |
| 1991-11-28 | 735 | 735 | 730 | 735 | 177,000 | 7,350 |
| 1991-11-27 | 741 | 743 | 735 | 742 | 200,000 | 7,420 |
| 1991-11-26 | 720 | 734 | 720 | 731 | 203,000 | 7,310 |
| 1991-11-25 | 735 | 735 | 707 | 708 | 56,000 | 7,080 |
| 1991-11-22 | 725 | 726 | 704 | 725 | 162,000 | 7,250 |
| 1991-11-21 | 742 | 742 | 724 | 725 | 211,000 | 7,250 |
| 1991-11-20 | 735 | 736 | 726 | 726 | 264,000 | 7,260 |
| 1991-11-19 | 745 | 745 | 725 | 725 | 114,000 | 7,250 |
| 1991-11-18 | 731 | 737 | 726 | 727 | 296,000 | 7,270 |
| 1991-11-15 | 726 | 731 | 726 | 731 | 121,000 | 7,310 |
| 1991-11-14 | 732 | 732 | 726 | 726 | 61,000 | 7,260 |
| 1991-11-13 | 726 | 732 | 726 | 732 | 87,000 | 7,320 |
| 1991-11-12 | 731 | 735 | 726 | 726 | 34,000 | 7,260 |
| 1991-11-11 | 735 | 735 | 730 | 731 | 73,000 | 7,310 |
| 1991-11-08 | 727 | 735 | 725 | 735 | 211,000 | 7,350 |
| 1991-11-07 | 726 | 726 | 726 | 726 | 33,000 | 7,260 |
| 1991-11-06 | 740 | 740 | 725 | 725 | 42,000 | 7,250 |
| 1991-11-05 | 735 | 745 | 725 | 745 | 115,000 | 7,450 |
| 1991-11-01 | 735 | 735 | 725 | 726 | 69,000 | 7,260 |
| 1991-10-31 | 736 | 738 | 735 | 735 | 224,000 | 7,350 |
| 1991-10-30 | 737 | 739 | 736 | 738 | 109,000 | 7,380 |
| 1991-10-29 | 740 | 740 | 735 | 737 | 256,000 | 7,370 |
| 1991-10-28 | 750 | 750 | 736 | 742 | 179,000 | 7,420 |
| 1991-10-25 | 740 | 742 | 735 | 740 | 158,000 | 7,400 |
| 1991-10-24 | 743 | 743 | 738 | 738 | 269,000 | 7,380 |
| 1991-10-23 | 742 | 742 | 733 | 733 | 252,000 | 7,330 |
| 1991-10-22 | 742 | 752 | 740 | 747 | 255,000 | 7,470 |
| 1991-10-21 | 743 | 753 | 740 | 742 | 454,000 | 7,420 |
| 1991-10-18 | 737 | 747 | 727 | 733 | 461,000 | 7,330 |
| 1991-10-17 | 734 | 734 | 724 | 727 | 470,000 | 7,270 |
| 1991-10-16 | 730 | 744 | 724 | 724 | 363,000 | 7,240 |
| 1991-10-15 | 750 | 750 | 740 | 740 | 274,000 | 7,400 |
| 1991-10-14 | 742 | 748 | 740 | 740 | 136,000 | 7,400 |
| 1991-10-11 | 755 | 760 | 742 | 742 | 521,000 | 7,420 |
| 1991-10-09 | 767 | 776 | 761 | 765 | 105,000 | 7,650 |
| 1991-10-08 | 775 | 787 | 761 | 787 | 171,000 | 7,870 |
| 1991-10-07 | 777 | 784 | 766 | 775 | 60,000 | 7,750 |
| 1991-10-04 | 771 | 788 | 765 | 787 | 180,000 | 7,870 |
| 1991-10-03 | 749 | 771 | 749 | 771 | 123,000 | 7,710 |
| 1991-10-02 | 750 | 760 | 746 | 755 | 102,000 | 7,550 |
| 1991-10-01 | 749 | 765 | 744 | 756 | 104,000 | 7,560 |
| 1991-09-30 | 761 | 765 | 755 | 755 | 88,000 | 7,550 |
| 1991-09-27 | 768 | 775 | 768 | 771 | 147,000 | 7,710 |
| 1991-09-26 | 769 | 780 | 769 | 775 | 276,000 | 7,750 |
| 1991-09-25 | 768 | 781 | 768 | 773 | 226,000 | 7,730 |
| 1991-09-24 | 770 | 785 | 770 | 781 | 310,000 | 7,810 |
| 1991-09-20 | 763 | 790 | 763 | 780 | 337,000 | 7,800 |
| 1991-09-19 | 757 | 766 | 757 | 759 | 152,000 | 7,590 |
| 1991-09-18 | 774 | 774 | 762 | 766 | 139,000 | 7,660 |
| 1991-09-17 | 798 | 798 | 790 | 794 | 354,000 | 7,940 |
| 1991-09-13 | 740 | 793 | 740 | 785 | 716,000 | 7,850 |
| 1991-09-12 | 751 | 760 | 750 | 750 | 308,000 | 7,500 |
| 1991-09-11 | 749 | 770 | 749 | 760 | 348,000 | 7,600 |
| 1991-09-10 | 771 | 775 | 758 | 758 | 284,000 | 7,580 |
| 1991-09-09 | 795 | 795 | 780 | 780 | 254,000 | 7,800 |
| 1991-09-06 | 799 | 800 | 791 | 795 | 128,000 | 7,950 |
| 1991-09-05 | 791 | 800 | 791 | 800 | 560,000 | 8,000 |
| 1991-09-04 | 795 | 795 | 790 | 791 | 82,000 | 7,910 |
| 1991-09-03 | 795 | 796 | 795 | 796 | 140,000 | 7,960 |
| 1991-09-02 | 794 | 794 | 787 | 794 | 57,000 | 7,940 |
| 1991-08-30 | 787 | 790 | 787 | 787 | 156,000 | 7,870 |
| 1991-08-29 | 765 | 790 | 765 | 775 | 103,000 | 7,750 |
| 1991-08-28 | 761 | 765 | 760 | 765 | 108,000 | 7,650 |
| 1991-08-27 | 751 | 765 | 751 | 760 | 183,000 | 7,600 |
| 1991-08-26 | 760 | 760 | 747 | 760 | 123,000 | 7,600 |
| 1991-08-23 | 777 | 777 | 760 | 760 | 138,000 | 7,600 |
| 1991-08-22 | 786 | 790 | 783 | 787 | 356,000 | 7,870 |
| 1991-08-21 | 759 | 790 | 758 | 780 | 189,000 | 7,800 |
| 1991-08-20 | 748 | 765 | 745 | 749 | 479,000 | 7,490 |
| 1991-08-19 | 802 | 802 | 740 | 742 | 487,000 | 7,420 |
| 1991-08-16 | 792 | 797 | 790 | 792 | 215,000 | 7,920 |
| 1991-08-15 | 795 | 799 | 786 | 786 | 222,000 | 7,860 |
| 1991-08-14 | 788 | 795 | 786 | 786 | 192,000 | 7,860 |
| 1991-08-13 | 774 | 780 | 770 | 780 | 113,000 | 7,800 |
| 1991-08-12 | 795 | 795 | 774 | 774 | 193,000 | 7,740 |
| 1991-08-09 | 795 | 795 | 780 | 790 | 251,000 | 7,900 |
| 1991-08-08 | 780 | 800 | 780 | 795 | 241,000 | 7,950 |
| 1991-08-07 | 794 | 794 | 775 | 778 | 216,000 | 7,780 |
| 1991-08-06 | 790 | 790 | 778 | 785 | 168,000 | 7,850 |
| 1991-08-05 | 799 | 799 | 790 | 790 | 54,000 | 7,900 |
| 1991-08-02 | 814 | 814 | 798 | 799 | 111,000 | 7,990 |
| 1991-08-01 | 810 | 815 | 802 | 815 | 226,000 | 8,150 |
| 1991-07-31 | 819 | 819 | 808 | 810 | 505,000 | 8,100 |
| 1991-07-30 | 810 | 820 | 805 | 810 | 985,000 | 8,100 |
| 1991-07-29 | 790 | 791 | 790 | 790 | 48,000 | 7,900 |
| 1991-07-26 | 800 | 800 | 790 | 790 | 224,000 | 7,900 |
| 1991-07-25 | 805 | 805 | 790 | 790 | 290,000 | 7,900 |
| 1991-07-24 | 791 | 799 | 790 | 799 | 112,000 | 7,990 |
| 1991-07-23 | 801 | 803 | 791 | 791 | 193,000 | 7,910 |
| 1991-07-22 | 800 | 803 | 790 | 791 | 330,000 | 7,910 |
| 1991-07-19 | 805 | 805 | 795 | 798 | 457,000 | 7,980 |
| 1991-07-18 | 781 | 800 | 781 | 800 | 151,000 | 8,000 |
| 1991-07-17 | 780 | 783 | 779 | 783 | 229,000 | 7,830 |
| 1991-07-16 | 799 | 800 | 780 | 785 | 207,000 | 7,850 |
| 1991-07-15 | 800 | 805 | 796 | 804 | 394,000 | 8,040 |
| 1991-07-12 | 790 | 796 | 787 | 796 | 416,000 | 7,960 |
| 1991-07-11 | 790 | 790 | 780 | 788 | 339,000 | 7,880 |
| 1991-07-10 | 780 | 790 | 770 | 780 | 790,000 | 7,800 |
| 1991-07-09 | 764 | 785 | 760 | 780 | 412,000 | 7,800 |
| 1991-07-08 | 770 | 790 | 763 | 764 | 460,000 | 7,640 |
| 1991-07-05 | 780 | 788 | 762 | 763 | 342,000 | 7,630 |
| 1991-07-04 | 790 | 790 | 775 | 789 | 145,000 | 7,890 |
| 1991-07-03 | 800 | 800 | 775 | 780 | 187,000 | 7,800 |
| 1991-07-02 | 805 | 805 | 797 | 800 | 297,000 | 8,000 |
| 1991-07-01 | 782 | 803 | 775 | 800 | 164,000 | 8,000 |
| 1991-06-28 | 790 | 790 | 762 | 762 | 226,000 | 7,620 |
| 1991-06-27 | 792 | 800 | 780 | 800 | 268,000 | 8,000 |
| 1991-06-26 | 800 | 810 | 795 | 800 | 676,000 | 8,000 |
| 1991-06-25 | 790 | 795 | 780 | 795 | 541,000 | 7,950 |
| 1991-06-24 | 790 | 790 | 780 | 781 | 203,000 | 7,810 |
| 1991-06-21 | 780 | 785 | 780 | 780 | 178,000 | 7,800 |
| 1991-06-20 | 776 | 780 | 775 | 780 | 418,000 | 7,800 |
| 1991-06-19 | 780 | 780 | 765 | 768 | 335,000 | 7,680 |
| 1991-06-18 | 786 | 786 | 780 | 780 | 222,000 | 7,800 |
| 1991-06-17 | 787 | 792 | 786 | 786 | 108,000 | 7,860 |
| 1991-06-14 | 794 | 795 | 775 | 786 | 616,000 | 7,860 |
| 1991-06-13 | 780 | 797 | 780 | 797 | 215,000 | 7,970 |
| 1991-06-12 | 784 | 784 | 774 | 780 | 413,000 | 7,800 |
| 1991-06-11 | 784 | 784 | 774 | 774 | 125,000 | 7,740 |
| 1991-06-10 | 787 | 792 | 774 | 774 | 341,000 | 7,740 |
| 1991-06-07 | 763 | 777 | 762 | 777 | 219,000 | 7,770 |
| 1991-06-06 | 765 | 765 | 757 | 763 | 289,000 | 7,630 |
| 1991-06-05 | 781 | 781 | 765 | 765 | 175,000 | 7,650 |
| 1991-06-04 | 780 | 784 | 780 | 784 | 68,000 | 7,840 |
| 1991-06-03 | 794 | 798 | 792 | 792 | 242,000 | 7,920 |
| 1991-05-31 | 775 | 795 | 775 | 794 | 138,000 | 7,940 |
| 1991-05-30 | 780 | 782 | 765 | 782 | 32,000 | 7,820 |
| 1991-05-29 | 768 | 780 | 762 | 780 | 195,000 | 7,800 |
| 1991-05-28 | 762 | 762 | 760 | 761 | 30,000 | 7,610 |
| 1991-05-27 | 768 | 768 | 768 | 768 | 42,000 | 7,680 |
| 1991-05-24 | 761 | 780 | 757 | 775 | 112,000 | 7,750 |
| 1991-05-23 | 775 | 775 | 770 | 770 | 76,000 | 7,700 |
| 1991-05-22 | 777 | 777 | 775 | 775 | 36,000 | 7,750 |
| 1991-05-21 | 788 | 788 | 775 | 775 | 238,000 | 7,750 |
| 1991-05-20 | 780 | 783 | 770 | 783 | 235,000 | 7,830 |
| 1991-05-17 | 780 | 780 | 770 | 770 | 233,000 | 7,700 |
| 1991-05-16 | 772 | 777 | 770 | 777 | 172,000 | 7,770 |
| 1991-05-15 | 790 | 800 | 776 | 777 | 356,000 | 7,770 |
| 1991-05-14 | 788 | 790 | 780 | 790 | 184,000 | 7,900 |
| 1991-05-13 | 800 | 800 | 790 | 790 | 106,000 | 7,900 |
| 1991-05-10 | 780 | 800 | 780 | 800 | 378,000 | 8,000 |
| 1991-05-09 | 789 | 790 | 780 | 780 | 209,000 | 7,800 |
| 1991-05-08 | 797 | 800 | 760 | 760 | 226,000 | 7,600 |
| 1991-05-07 | 801 | 807 | 795 | 797 | 449,000 | 7,970 |
| 1991-05-02 | 782 | 796 | 781 | 795 | 258,000 | 7,950 |
| 1991-05-01 | 770 | 783 | 768 | 783 | 161,000 | 7,830 |
| 1991-04-30 | 768 | 780 | 768 | 768 | 126,000 | 7,680 |
| 1991-04-26 | 765 | 780 | 764 | 765 | 199,000 | 7,650 |
| 1991-04-25 | 769 | 770 | 757 | 760 | 185,000 | 7,600 |
| 1991-04-24 | 780 | 780 | 775 | 776 | 223,000 | 7,760 |
| 1991-04-23 | 780 | 783 | 776 | 776 | 202,000 | 7,760 |
| 1991-04-22 | 785 | 785 | 780 | 780 | 169,000 | 7,800 |
| 1991-04-19 | 798 | 805 | 785 | 785 | 493,000 | 7,850 |
| 1991-04-18 | 807 | 807 | 794 | 799 | 145,000 | 7,990 |
| 1991-04-17 | 820 | 820 | 806 | 807 | 143,000 | 8,070 |
| 1991-04-16 | 817 | 818 | 794 | 810 | 134,000 | 8,100 |
| 1991-04-15 | 829 | 829 | 809 | 809 | 254,000 | 8,090 |
| 1991-04-12 | 822 | 822 | 802 | 809 | 213,000 | 8,090 |
| 1991-04-11 | 816 | 820 | 812 | 813 | 519,000 | 8,130 |
| 1991-04-10 | 820 | 824 | 802 | 817 | 237,000 | 8,170 |
| 1991-04-09 | 815 | 824 | 805 | 824 | 182,000 | 8,240 |
| 1991-04-08 | 808 | 830 | 800 | 830 | 178,000 | 8,300 |
| 1991-04-05 | 795 | 817 | 790 | 815 | 404,000 | 8,150 |
| 1991-04-04 | 799 | 799 | 782 | 795 | 95,000 | 7,950 |
| 1991-04-03 | 790 | 800 | 789 | 799 | 194,000 | 7,990 |
| 1991-04-02 | 795 | 795 | 782 | 793 | 108,000 | 7,930 |
| 1991-04-01 | 782 | 797 | 782 | 797 | 97,000 | 7,970 |
| 1991-03-29 | 773 | 797 | 766 | 797 | 291,000 | 7,970 |
| 1991-03-28 | 766 | 778 | 760 | 773 | 651,000 | 7,730 |
| 1991-03-27 | 767 | 767 | 766 | 766 | 348,000 | 7,660 |
| 1991-03-26 | 790 | 797 | 760 | 760 | 112,000 | 7,600 |
| 1991-03-25 | 800 | 800 | 786 | 790 | 449,000 | 7,900 |
| 1991-03-22 | 790 | 801 | 780 | 801 | 416,000 | 8,010 |
| 1991-03-20 | 812 | 812 | 770 | 786 | 767,000 | 7,860 |
| 1991-03-19 | 829 | 829 | 820 | 820 | 229,000 | 8,200 |
| 1991-03-18 | 835 | 835 | 822 | 822 | 244,000 | 8,220 |
| 1991-03-15 | 819 | 838 | 812 | 830 | 539,000 | 8,300 |
| 1991-03-14 | 815 | 820 | 811 | 811 | 253,000 | 8,110 |
| 1991-03-13 | 836 | 841 | 822 | 825 | 456,000 | 8,250 |
| 1991-03-12 | 840 | 860 | 830 | 841 | 1,792,000 | 8,410 |
| 1991-03-11 | 816 | 845 | 814 | 843 | 2,140,000 | 8,430 |
| 1991-03-08 | 812 | 815 | 800 | 806 | 434,000 | 8,060 |
| 1991-03-07 | 816 | 819 | 812 | 819 | 942,000 | 8,190 |
| 1991-03-06 | 808 | 816 | 793 | 816 | 470,000 | 8,160 |
| 1991-03-05 | 807 | 810 | 795 | 808 | 474,000 | 8,080 |
| 1991-03-04 | 789 | 807 | 785 | 807 | 432,000 | 8,070 |
| 1991-03-01 | 776 | 800 | 775 | 789 | 627,000 | 7,890 |
| 1991-02-28 | 780 | 794 | 773 | 774 | 294,000 | 7,740 |
| 1991-02-27 | 784 | 785 | 771 | 772 | 584,000 | 7,720 |
| 1991-02-26 | 823 | 831 | 784 | 784 | 1,306,000 | 7,840 |
| 1991-02-25 | 805 | 813 | 800 | 813 | 417,000 | 8,130 |
| 1991-02-22 | 819 | 820 | 805 | 813 | 504,000 | 8,130 |
| 1991-02-21 | 811 | 819 | 809 | 813 | 970,000 | 8,130 |
| 1991-02-20 | 761 | 830 | 759 | 821 | 2,939,000 | 8,210 |
| 1991-02-19 | 755 | 768 | 750 | 761 | 687,000 | 7,610 |
| 1991-02-18 | 758 | 770 | 758 | 760 | 369,000 | 7,600 |
| 1991-02-15 | 739 | 750 | 725 | 749 | 392,000 | 7,490 |
| 1991-02-14 | 730 | 760 | 730 | 746 | 749,000 | 7,460 |
| 1991-02-13 | 691 | 720 | 690 | 720 | 432,000 | 7,200 |
| 1991-02-12 | 681 | 693 | 673 | 691 | 312,000 | 6,910 |
| 1991-02-08 | 649 | 670 | 649 | 661 | 376,000 | 6,610 |
| 1991-02-07 | 670 | 670 | 655 | 655 | 149,000 | 6,550 |
| 1991-02-06 | 675 | 676 | 655 | 660 | 211,000 | 6,600 |
| 1991-02-05 | 656 | 675 | 656 | 675 | 129,000 | 6,750 |
| 1991-02-04 | 650 | 656 | 650 | 656 | 98,000 | 6,560 |
| 1991-02-01 | 646 | 656 | 645 | 656 | 214,000 | 6,560 |
| 1991-01-31 | 670 | 670 | 656 | 656 | 162,000 | 6,560 |
| 1991-01-30 | 674 | 674 | 660 | 660 | 381,000 | 6,600 |
| 1991-01-29 | 673 | 673 | 665 | 673 | 176,000 | 6,730 |
| 1991-01-28 | 669 | 679 | 669 | 670 | 104,000 | 6,700 |
| 1991-01-25 | 670 | 679 | 670 | 670 | 97,000 | 6,700 |
| 1991-01-24 | 675 | 685 | 660 | 660 | 174,000 | 6,600 |
| 1991-01-23 | 675 | 679 | 659 | 675 | 326,000 | 6,750 |
| 1991-01-22 | 670 | 685 | 670 | 685 | 109,000 | 6,850 |
| 1991-01-21 | 705 | 705 | 675 | 675 | 160,000 | 6,750 |
| 1991-01-18 | 695 | 705 | 675 | 698 | 421,000 | 6,980 |
| 1991-01-17 | 646 | 685 | 646 | 685 | 285,000 | 6,850 |
| 1991-01-16 | 680 | 680 | 651 | 656 | 271,000 | 6,560 |
| 1991-01-14 | 651 | 670 | 651 | 670 | 97,000 | 6,700 |
| 1991-01-11 | 648 | 681 | 632 | 670 | 280,000 | 6,700 |
| 1991-01-10 | 642 | 642 | 630 | 642 | 331,000 | 6,420 |
| 1991-01-09 | 659 | 661 | 645 | 652 | 180,000 | 6,520 |
| 1991-01-08 | 680 | 680 | 660 | 665 | 230,000 | 6,650 |
| 1991-01-07 | 707 | 707 | 690 | 691 | 132,000 | 6,910 |
| 1991-01-04 | 701 | 710 | 690 | 710 | 83,000 | 7,100 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
