1. HOME >
  2. 株価時系列 >
  3. 7211 >
  4. 1992年

7211 三菱自動車(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30666666658658142,0006,580
1992-12-29660666660666132,0006,660
1992-12-2866066265866079,0006,600
1992-12-2566566866566695,0006,660
1992-12-24660670660668419,0006,680
1992-12-22671671662662373,0006,620
1992-12-21670676664665429,0006,650
1992-12-18675677662670362,0006,700
1992-12-17670679663668213,0006,680
1992-12-16684684675675298,0006,750
1992-12-156836886756841,185,0006,840
1992-12-14678678666673605,0006,730
1992-12-11655675653668819,0006,680
1992-12-10649660648655534,0006,550
1992-12-09650651642649230,0006,490
1992-12-08642647640642415,0006,420
1992-12-0763464263464231,0006,420
1992-12-0464564563363447,0006,340
1992-12-03650650641645116,0006,450
1992-12-02645655645650231,0006,500
1992-12-01649653649650428,0006,500
1992-11-30649649641641236,0006,410
1992-11-27645645639640163,0006,400
1992-11-26643646634634308,0006,340
1992-11-2564964963463763,0006,370
1992-11-2463764063363987,0006,390
1992-11-20647647627633285,0006,330
1992-11-19644645630637510,0006,370
1992-11-18620645620645500,0006,450
1992-11-17622622613620534,0006,200
1992-11-16633633622622272,0006,220
1992-11-13625625621622202,0006,220
1992-11-12627627621621122,0006,210
1992-11-11633635627633353,0006,330
1992-11-10623627620627204,0006,270
1992-11-0962462461561776,0006,170
1992-11-0662562862562867,0006,280
1992-11-05625630625627399,0006,270
1992-11-04628630625628191,0006,280
1992-11-02635635625633327,0006,330
1992-10-30626635617635118,0006,350
1992-10-2962763061661637,0006,160
1992-10-2862963061761749,0006,170
1992-10-27620630615630171,0006,300
1992-10-2662062562062267,0006,220
1992-10-2363263262062068,0006,200
1992-10-2263563562662633,0006,260
1992-10-21621630620625139,0006,250
1992-10-20632632615616237,0006,160
1992-10-1961362360661281,0006,120
1992-10-1661563061561869,0006,180
1992-10-15628633621630320,0006,300
1992-10-1461163061163081,0006,300
1992-10-13619630610621242,0006,210
1992-10-12608615608609119,0006,090
1992-10-0960861560560760,0006,070
1992-10-0860560860560821,0006,080
1992-10-07610620610615163,0006,150
1992-10-0659260859260856,0006,080
1992-10-05610615601602344,0006,020
1992-10-02613614610610276,0006,100
1992-10-01631633611611256,0006,110
1992-09-30614622614621142,0006,210
1992-09-2961661661461497,0006,140
1992-09-28623638616616243,0006,160
1992-09-2565365363363399,0006,330
1992-09-24651662647650267,0006,500
1992-09-22630641626641239,0006,410
1992-09-21634645633637140,0006,370
1992-09-18660660632633271,0006,330
1992-09-17648648630644123,0006,440
1992-09-16649649639639350,0006,390
1992-09-1463463963063958,0006,390
1992-09-11640646628628368,0006,280
1992-09-10640654640650718,0006,500
1992-09-09623644623640340,0006,400
1992-09-08633641630633363,0006,330
1992-09-07633634633633147,0006,330
1992-09-04618633616625315,0006,250
1992-09-03615624605618398,0006,180
1992-09-0260061060060293,0006,020
1992-09-01635635610610235,0006,100
1992-08-31604630604630249,0006,300
1992-08-28596617596614633,0006,140
1992-08-27600615592605199,0006,050
1992-08-2660060057659646,0005,960
1992-08-2558059958059090,0005,900
1992-08-24619619585590223,0005,900
1992-08-21605607588607210,0006,070
1992-08-20571585565580295,0005,800
1992-08-19554569549555206,0005,550
1992-08-18575575553553160,0005,530
1992-08-17591591572585292,0005,850
1992-08-1458358357157146,0005,710
1992-08-1358158557257388,0005,730
1992-08-12597599581582145,0005,820
1992-08-11601601583587176,0005,870
1992-08-1058060558059895,0005,980
1992-08-0760060060060053,0006,000
1992-08-0660460560060560,0006,050
1992-08-0561561660560555,0006,050
1992-08-0460960960060589,0006,050
1992-08-0360661060161075,0006,100
1992-07-31615620607610175,0006,100
1992-07-30610620610610188,0006,100
1992-07-2961461460760735,0006,070
1992-07-28613624612612113,0006,120
1992-07-27624624612612104,0006,120
1992-07-2462362361362052,0006,200
1992-07-2361262361262388,0006,230
1992-07-2262662661862676,0006,260
1992-07-21620630618626178,0006,260
1992-07-20627629622623376,0006,230
1992-07-17625629615629161,0006,290
1992-07-16625631625625169,0006,250
1992-07-15640642630635389,0006,350
1992-07-14613627612627167,0006,270
1992-07-13612615610612237,0006,120
1992-07-10615615610612204,0006,120
1992-07-09613629612615137,0006,150
1992-07-08622632615620116,0006,200
1992-07-07645645632632136,0006,320
1992-07-06647649642649204,0006,490
1992-07-03636646631646305,0006,460
1992-07-02635635625626124,0006,260
1992-07-01633640625638105,0006,380
1992-06-3062063562063543,0006,350
1992-06-29630635624630152,0006,300
1992-06-26620621608610247,0006,100
1992-06-25638638620621372,0006,210
1992-06-2463863863063086,0006,300
1992-06-2363064062664050,0006,400
1992-06-22650650626626152,0006,260
1992-06-19646646627643348,0006,430
1992-06-18632632621621186,0006,210
1992-06-17646646622622121,0006,220
1992-06-16621640621640157,0006,400
1992-06-15636636621621248,0006,210
1992-06-12630635616616336,0006,160
1992-06-11615620615620138,0006,200
1992-06-1063663662062019,0006,200
1992-06-0962462462362312,0006,230
1992-06-08629629619620116,0006,200
1992-06-05628639623630133,0006,300
1992-06-0462864062862888,0006,280
1992-06-0362563362562842,0006,280
1992-06-0263664062262367,0006,230
1992-06-01644645640645120,0006,450
1992-05-2962564062564022,0006,400
1992-05-2864364362062890,0006,280
1992-05-27635645635635161,0006,350
1992-05-2664364363563548,0006,350
1992-05-25649649633633103,0006,330
1992-05-22640640619632193,0006,320
1992-05-21644649639645224,0006,450
1992-05-20632648630645378,0006,450
1992-05-19627634620620148,0006,200
1992-05-18633633619621100,0006,210
1992-05-15630635621629354,0006,290
1992-05-14627633627632115,0006,320
1992-05-13617634617634159,0006,340
1992-05-1263063062662797,0006,270
1992-05-11635635626630161,0006,300
1992-05-0862063562063590,0006,350
1992-05-07634635625625154,0006,250
1992-05-0661662861662457,0006,240
1992-05-01616618616616172,0006,160
1992-04-30622634617617138,0006,170
1992-04-2861963061962047,0006,200
1992-04-2761562061561739,0006,170
1992-04-24630634620625170,0006,250
1992-04-23635635622630260,0006,300
1992-04-22632635629635460,0006,350
1992-04-21631650628645401,0006,450
1992-04-20631635624631705,0006,310
1992-04-17631635630634459,0006,340
1992-04-16622630622622326,0006,220
1992-04-15623627615622506,0006,220
1992-04-14605613600613294,0006,130
1992-04-13610615606613192,0006,130
1992-04-10587600585600655,0006,000
1992-04-09595604560562363,0005,620
1992-04-08603615602614325,0006,140
1992-04-07618623615620360,0006,200
1992-04-06616617610617315,0006,170
1992-04-03620625614624345,0006,240
1992-04-02620630619620533,0006,200
1992-04-01620620614614645,0006,140
1992-03-31620635620620248,0006,200
1992-03-30620624620620387,0006,200
1992-03-27610620610612354,0006,120
1992-03-26640650639650361,0006,500
1992-03-25640649635635187,0006,350
1992-03-24641641635639610,0006,390
1992-03-236346346046121,760,0006,120
1992-03-19680714680704371,0007,040
1992-03-18684690650650405,0006,500
1992-03-17703709684684233,0006,840
1992-03-16725725708708273,0007,080
1992-03-13725725712715536,0007,150
1992-03-12710718710715431,0007,150
1992-03-11720724718720502,0007,200
1992-03-10730730718722357,0007,220
1992-03-09730730720730103,0007,300
1992-03-06728740726734173,0007,340
1992-03-05730750730745715,0007,450
1992-03-04708732708730494,0007,300
1992-03-03706712704707132,0007,070
1992-03-02707713706712116,0007,120
1992-02-28704714704713100,0007,130
1992-02-2771671770371484,0007,140
1992-02-2670371770271482,0007,140
1992-02-2571771770270233,0007,020
1992-02-2470371770271746,0007,170
1992-02-21719719702719129,0007,190
1992-02-20720720703703236,0007,030
1992-02-1970871570270239,0007,020
1992-02-18714720702702219,0007,020
1992-02-17722722702704182,0007,040
1992-02-14710710702702151,0007,020
1992-02-1372572570570634,0007,060
1992-02-12715715705715130,0007,150
1992-02-1071771771571557,0007,150
1992-02-0771772571672459,0007,240
1992-02-0673373372272551,0007,250
1992-02-05729733726733122,0007,330
1992-02-04716729713716333,0007,160
1992-02-0371972571272095,0007,200
1992-01-3171672571671974,0007,190
1992-01-30725725715717142,0007,170
1992-01-2972572571571569,0007,150
1992-01-2871673471573456,0007,340
1992-01-2772272271571535,0007,150
1992-01-2474074071673488,0007,340
1992-01-23732740722740138,0007,400
1992-01-22715740711722151,0007,220
1992-01-21713728711711190,0007,110
1992-01-20725729710711417,0007,110
1992-01-1771271571271550,0007,150
1992-01-16730730722722175,0007,220
1992-01-14730730720725119,0007,250
1992-01-13710720709710200,0007,100
1992-01-10737737720720161,0007,200
1992-01-0974074073173774,0007,370
1992-01-08740750739740237,0007,400
1992-01-07763763750750184,0007,500
1992-01-06759765748765262,0007,650

分割・併合履歴 ： [2013-07-29]1株→0.1株