7211 三菱自動車(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 805 | 807 | 800 | 804 | 360,000 | 8,040 |
| 1993-12-29 | 797 | 806 | 795 | 801 | 1,030,000 | 8,010 |
| 1993-12-28 | 786 | 790 | 783 | 789 | 681,000 | 7,890 |
| 1993-12-27 | 785 | 787 | 776 | 786 | 365,000 | 7,860 |
| 1993-12-24 | 783 | 790 | 783 | 785 | 607,000 | 7,850 |
| 1993-12-22 | 786 | 795 | 782 | 790 | 1,306,000 | 7,900 |
| 1993-12-21 | 790 | 790 | 780 | 786 | 334,000 | 7,860 |
| 1993-12-20 | 807 | 807 | 780 | 780 | 665,000 | 7,800 |
| 1993-12-17 | 800 | 801 | 795 | 799 | 894,000 | 7,990 |
| 1993-12-16 | 795 | 800 | 794 | 796 | 601,000 | 7,960 |
| 1993-12-15 | 784 | 785 | 777 | 779 | 585,000 | 7,790 |
| 1993-12-14 | 780 | 780 | 767 | 777 | 369,000 | 7,770 |
| 1993-12-13 | 776 | 788 | 770 | 771 | 509,000 | 7,710 |
| 1993-12-10 | 758 | 783 | 755 | 766 | 1,134,000 | 7,660 |
| 1993-12-09 | 770 | 773 | 761 | 773 | 401,000 | 7,730 |
| 1993-12-08 | 769 | 769 | 750 | 751 | 462,000 | 7,510 |
| 1993-12-07 | 760 | 770 | 755 | 770 | 478,000 | 7,700 |
| 1993-12-06 | 782 | 782 | 759 | 759 | 500,000 | 7,590 |
| 1993-12-03 | 775 | 781 | 771 | 772 | 1,057,000 | 7,720 |
| 1993-12-02 | 789 | 804 | 780 | 781 | 1,304,000 | 7,810 |
| 1993-12-01 | 770 | 799 | 770 | 799 | 653,000 | 7,990 |
| 1993-11-30 | 770 | 775 | 760 | 775 | 894,000 | 7,750 |
| 1993-11-29 | 766 | 770 | 749 | 768 | 639,000 | 7,680 |
| 1993-11-26 | 780 | 780 | 770 | 772 | 603,000 | 7,720 |
| 1993-11-25 | 776 | 782 | 775 | 780 | 562,000 | 7,800 |
| 1993-11-24 | 782 | 785 | 770 | 770 | 1,226,000 | 7,700 |
| 1993-11-22 | 810 | 810 | 770 | 773 | 789,000 | 7,730 |
| 1993-11-19 | 811 | 812 | 805 | 805 | 495,000 | 8,050 |
| 1993-11-18 | 810 | 818 | 810 | 817 | 393,000 | 8,170 |
| 1993-11-17 | 804 | 812 | 804 | 806 | 286,000 | 8,060 |
| 1993-11-16 | 808 | 812 | 803 | 812 | 590,000 | 8,120 |
| 1993-11-15 | 820 | 820 | 804 | 805 | 586,000 | 8,050 |
| 1993-11-12 | 790 | 810 | 790 | 810 | 548,000 | 8,100 |
| 1993-11-11 | 800 | 805 | 788 | 790 | 618,000 | 7,900 |
| 1993-11-10 | 799 | 799 | 788 | 798 | 827,000 | 7,980 |
| 1993-11-09 | 815 | 816 | 788 | 798 | 1,410,000 | 7,980 |
| 1993-11-08 | 812 | 824 | 808 | 815 | 433,000 | 8,150 |
| 1993-11-05 | 819 | 820 | 810 | 812 | 932,000 | 8,120 |
| 1993-11-04 | 830 | 833 | 819 | 820 | 820,000 | 8,200 |
| 1993-11-02 | 828 | 834 | 828 | 833 | 1,313,000 | 8,330 |
| 1993-11-01 | 824 | 830 | 818 | 829 | 584,000 | 8,290 |
| 1993-10-29 | 818 | 825 | 813 | 821 | 1,319,000 | 8,210 |
| 1993-10-28 | 825 | 825 | 810 | 811 | 1,381,000 | 8,110 |
| 1993-10-27 | 827 | 829 | 817 | 821 | 603,000 | 8,210 |
| 1993-10-26 | 839 | 839 | 827 | 830 | 518,000 | 8,300 |
| 1993-10-25 | 837 | 840 | 835 | 839 | 723,000 | 8,390 |
| 1993-10-22 | 827 | 835 | 827 | 835 | 1,054,000 | 8,350 |
| 1993-10-21 | 830 | 831 | 826 | 826 | 861,000 | 8,260 |
| 1993-10-20 | 833 | 833 | 827 | 827 | 1,568,000 | 8,270 |
| 1993-10-19 | 843 | 844 | 831 | 833 | 1,184,000 | 8,330 |
| 1993-10-18 | 855 | 860 | 845 | 848 | 3,021,000 | 8,480 |
| 1993-10-15 | 835 | 858 | 833 | 857 | 4,572,000 | 8,570 |
| 1993-10-14 | 832 | 834 | 825 | 834 | 972,000 | 8,340 |
| 1993-10-13 | 840 | 840 | 824 | 825 | 763,000 | 8,250 |
| 1993-10-12 | 844 | 848 | 834 | 840 | 1,862,000 | 8,400 |
| 1993-10-08 | 842 | 846 | 833 | 839 | 2,864,000 | 8,390 |
| 1993-10-07 | 832 | 849 | 829 | 832 | 5,935,000 | 8,320 |
| 1993-10-06 | 809 | 827 | 805 | 826 | 3,394,000 | 8,260 |
| 1993-10-05 | 805 | 807 | 800 | 803 | 471,000 | 8,030 |
| 1993-10-04 | 805 | 805 | 798 | 799 | 237,000 | 7,990 |
| 1993-10-01 | 796 | 800 | 796 | 796 | 368,000 | 7,960 |
| 1993-09-30 | 809 | 809 | 797 | 798 | 311,000 | 7,980 |
| 1993-09-29 | 804 | 804 | 796 | 804 | 760,000 | 8,040 |
| 1993-09-28 | 805 | 811 | 805 | 806 | 324,000 | 8,060 |
| 1993-09-27 | 807 | 811 | 803 | 811 | 960,000 | 8,110 |
| 1993-09-24 | 806 | 807 | 802 | 807 | 468,000 | 8,070 |
| 1993-09-22 | 803 | 805 | 800 | 801 | 646,000 | 8,010 |
| 1993-09-21 | 799 | 806 | 799 | 805 | 1,415,000 | 8,050 |
| 1993-09-20 | 804 | 804 | 799 | 800 | 869,000 | 8,000 |
| 1993-09-17 | 808 | 809 | 794 | 806 | 1,756,000 | 8,060 |
| 1993-09-16 | 809 | 813 | 795 | 810 | 1,522,000 | 8,100 |
| 1993-09-14 | 805 | 810 | 801 | 805 | 3,000,000 | 8,050 |
| 1993-09-13 | 799 | 803 | 792 | 800 | 1,286,000 | 8,000 |
| 1993-09-10 | 765 | 798 | 765 | 794 | 2,435,000 | 7,940 |
| 1993-09-09 | 770 | 778 | 767 | 775 | 653,000 | 7,750 |
| 1993-09-08 | 770 | 771 | 767 | 770 | 310,000 | 7,700 |
| 1993-09-07 | 778 | 778 | 764 | 774 | 344,000 | 7,740 |
| 1993-09-06 | 776 | 779 | 775 | 778 | 273,000 | 7,780 |
| 1993-09-03 | 772 | 780 | 772 | 780 | 973,000 | 7,800 |
| 1993-09-02 | 771 | 774 | 761 | 772 | 599,000 | 7,720 |
| 1993-09-01 | 768 | 770 | 761 | 770 | 864,000 | 7,700 |
| 1993-08-31 | 766 | 769 | 760 | 767 | 575,000 | 7,670 |
| 1993-08-30 | 762 | 771 | 759 | 759 | 638,000 | 7,590 |
| 1993-08-27 | 750 | 762 | 750 | 759 | 1,042,000 | 7,590 |
| 1993-08-26 | 741 | 757 | 741 | 752 | 543,000 | 7,520 |
| 1993-08-25 | 749 | 751 | 746 | 751 | 294,000 | 7,510 |
| 1993-08-24 | 746 | 750 | 741 | 746 | 203,000 | 7,460 |
| 1993-08-23 | 740 | 740 | 739 | 740 | 105,000 | 7,400 |
| 1993-08-20 | 746 | 750 | 743 | 746 | 351,000 | 7,460 |
| 1993-08-19 | 750 | 750 | 746 | 747 | 380,000 | 7,470 |
| 1993-08-18 | 748 | 749 | 741 | 748 | 318,000 | 7,480 |
| 1993-08-17 | 750 | 752 | 743 | 749 | 834,000 | 7,490 |
| 1993-08-16 | 741 | 752 | 741 | 751 | 387,000 | 7,510 |
| 1993-08-13 | 738 | 746 | 738 | 742 | 1,070,000 | 7,420 |
| 1993-08-12 | 758 | 758 | 741 | 742 | 1,293,000 | 7,420 |
| 1993-08-11 | 740 | 749 | 740 | 748 | 359,000 | 7,480 |
| 1993-08-10 | 742 | 745 | 740 | 745 | 260,000 | 7,450 |
| 1993-08-09 | 740 | 742 | 740 | 742 | 145,000 | 7,420 |
| 1993-08-06 | 740 | 743 | 732 | 742 | 604,000 | 7,420 |
| 1993-08-05 | 737 | 744 | 737 | 740 | 486,000 | 7,400 |
| 1993-08-04 | 741 | 745 | 738 | 740 | 276,000 | 7,400 |
| 1993-08-03 | 745 | 748 | 741 | 741 | 152,000 | 7,410 |
| 1993-08-02 | 753 | 754 | 736 | 746 | 209,000 | 7,460 |
| 1993-07-30 | 750 | 753 | 743 | 749 | 450,000 | 7,490 |
| 1993-07-29 | 745 | 753 | 740 | 750 | 760,000 | 7,500 |
| 1993-07-28 | 738 | 744 | 735 | 740 | 300,000 | 7,400 |
| 1993-07-27 | 744 | 746 | 738 | 738 | 534,000 | 7,380 |
| 1993-07-26 | 745 | 745 | 740 | 742 | 317,000 | 7,420 |
| 1993-07-23 | 745 | 745 | 740 | 741 | 341,000 | 7,410 |
| 1993-07-22 | 745 | 746 | 741 | 743 | 438,000 | 7,430 |
| 1993-07-21 | 742 | 746 | 742 | 746 | 548,000 | 7,460 |
| 1993-07-20 | 747 | 748 | 741 | 744 | 741,000 | 7,440 |
| 1993-07-19 | 752 | 754 | 738 | 747 | 1,555,000 | 7,470 |
| 1993-07-16 | 775 | 776 | 762 | 770 | 958,000 | 7,700 |
| 1993-07-15 | 769 | 775 | 760 | 775 | 903,000 | 7,750 |
| 1993-07-14 | 757 | 760 | 749 | 759 | 466,000 | 7,590 |
| 1993-07-13 | 751 | 755 | 747 | 747 | 797,000 | 7,470 |
| 1993-07-12 | 770 | 774 | 750 | 750 | 119,000 | 7,500 |
| 1993-07-09 | 756 | 766 | 756 | 760 | 465,000 | 7,600 |
| 1993-07-08 | 740 | 747 | 738 | 746 | 368,000 | 7,460 |
| 1993-07-07 | 749 | 749 | 736 | 738 | 381,000 | 7,380 |
| 1993-07-06 | 747 | 755 | 747 | 748 | 156,000 | 7,480 |
| 1993-07-05 | 740 | 754 | 740 | 754 | 349,000 | 7,540 |
| 1993-07-02 | 781 | 782 | 738 | 760 | 1,075,000 | 7,600 |
| 1993-07-01 | 788 | 788 | 771 | 771 | 209,000 | 7,710 |
| 1993-06-30 | 780 | 782 | 772 | 772 | 529,000 | 7,720 |
| 1993-06-29 | 779 | 785 | 779 | 780 | 125,000 | 7,800 |
| 1993-06-28 | 776 | 790 | 776 | 779 | 111,000 | 7,790 |
| 1993-06-25 | 789 | 794 | 775 | 776 | 207,000 | 7,760 |
| 1993-06-24 | 780 | 789 | 777 | 784 | 187,000 | 7,840 |
| 1993-06-23 | 783 | 783 | 770 | 770 | 333,000 | 7,700 |
| 1993-06-22 | 770 | 775 | 761 | 773 | 480,000 | 7,730 |
| 1993-06-21 | 795 | 795 | 761 | 761 | 515,000 | 7,610 |
| 1993-06-18 | 795 | 805 | 788 | 800 | 366,000 | 8,000 |
| 1993-06-17 | 801 | 810 | 790 | 791 | 334,000 | 7,910 |
| 1993-06-16 | 805 | 805 | 778 | 800 | 404,000 | 8,000 |
| 1993-06-15 | 815 | 817 | 797 | 798 | 782,000 | 7,980 |
| 1993-06-14 | 816 | 820 | 804 | 805 | 303,000 | 8,050 |
| 1993-06-11 | 829 | 830 | 815 | 820 | 481,000 | 8,200 |
| 1993-06-10 | 826 | 829 | 821 | 825 | 346,000 | 8,250 |
| 1993-06-08 | 838 | 838 | 820 | 825 | 479,000 | 8,250 |
| 1993-06-07 | 840 | 845 | 835 | 840 | 1,044,000 | 8,400 |
| 1993-06-04 | 848 | 850 | 831 | 838 | 3,375,000 | 8,380 |
| 1993-06-03 | 800 | 842 | 795 | 838 | 6,399,000 | 8,380 |
| 1993-06-02 | 775 | 794 | 773 | 790 | 1,381,000 | 7,900 |
| 1993-06-01 | 764 | 775 | 760 | 775 | 420,000 | 7,750 |
| 1993-05-31 | 765 | 770 | 755 | 760 | 397,000 | 7,600 |
| 1993-05-28 | 753 | 775 | 753 | 763 | 709,000 | 7,630 |
| 1993-05-27 | 770 | 770 | 750 | 753 | 514,000 | 7,530 |
| 1993-05-26 | 756 | 767 | 755 | 760 | 467,000 | 7,600 |
| 1993-05-25 | 754 | 762 | 754 | 756 | 201,000 | 7,560 |
| 1993-05-24 | 772 | 772 | 750 | 750 | 476,000 | 7,500 |
| 1993-05-21 | 762 | 770 | 756 | 770 | 454,000 | 7,700 |
| 1993-05-20 | 760 | 767 | 752 | 752 | 245,000 | 7,520 |
| 1993-05-19 | 747 | 752 | 745 | 750 | 179,000 | 7,500 |
| 1993-05-18 | 758 | 760 | 740 | 741 | 709,000 | 7,410 |
| 1993-05-17 | 765 | 765 | 758 | 758 | 345,000 | 7,580 |
| 1993-05-14 | 765 | 765 | 757 | 758 | 689,000 | 7,580 |
| 1993-05-13 | 760 | 770 | 756 | 763 | 759,000 | 7,630 |
| 1993-05-12 | 770 | 780 | 752 | 763 | 1,165,000 | 7,630 |
| 1993-05-11 | 764 | 772 | 761 | 770 | 1,264,000 | 7,700 |
| 1993-05-10 | 770 | 770 | 754 | 760 | 746,000 | 7,600 |
| 1993-05-07 | 775 | 775 | 765 | 770 | 495,000 | 7,700 |
| 1993-05-06 | 799 | 799 | 779 | 779 | 781,000 | 7,790 |
| 1993-04-30 | 772 | 789 | 771 | 789 | 1,394,000 | 7,890 |
| 1993-04-28 | 771 | 773 | 760 | 772 | 1,368,000 | 7,720 |
| 1993-04-27 | 760 | 760 | 744 | 751 | 656,000 | 7,510 |
| 1993-04-26 | 731 | 744 | 728 | 744 | 411,000 | 7,440 |
| 1993-04-23 | 730 | 734 | 724 | 726 | 224,000 | 7,260 |
| 1993-04-22 | 744 | 746 | 724 | 724 | 436,000 | 7,240 |
| 1993-04-21 | 731 | 744 | 721 | 734 | 483,000 | 7,340 |
| 1993-04-20 | 744 | 748 | 728 | 728 | 805,000 | 7,280 |
| 1993-04-19 | 750 | 750 | 734 | 740 | 664,000 | 7,400 |
| 1993-04-16 | 752 | 764 | 748 | 748 | 2,148,000 | 7,480 |
| 1993-04-15 | 764 | 764 | 748 | 752 | 899,000 | 7,520 |
| 1993-04-14 | 760 | 764 | 741 | 754 | 853,000 | 7,540 |
| 1993-04-13 | 750 | 761 | 735 | 760 | 813,000 | 7,600 |
| 1993-04-12 | 754 | 754 | 742 | 750 | 244,000 | 7,500 |
| 1993-04-09 | 760 | 768 | 756 | 756 | 873,000 | 7,560 |
| 1993-04-08 | 774 | 784 | 758 | 760 | 1,273,000 | 7,600 |
| 1993-04-07 | 755 | 790 | 755 | 774 | 2,024,000 | 7,740 |
| 1993-04-06 | 764 | 767 | 756 | 756 | 463,000 | 7,560 |
| 1993-04-05 | 771 | 780 | 755 | 760 | 900,000 | 7,600 |
| 1993-04-02 | 780 | 820 | 770 | 791 | 1,959,000 | 7,910 |
| 1993-04-01 | 716 | 764 | 715 | 750 | 2,128,000 | 7,500 |
| 1993-03-31 | 726 | 726 | 704 | 715 | 727,000 | 7,150 |
| 1993-03-30 | 700 | 730 | 695 | 730 | 1,865,000 | 7,300 |
| 1993-03-29 | 668 | 701 | 668 | 690 | 837,000 | 6,900 |
| 1993-03-26 | 655 | 679 | 651 | 672 | 617,000 | 6,720 |
| 1993-03-25 | 660 | 660 | 654 | 658 | 164,000 | 6,580 |
| 1993-03-24 | 654 | 654 | 631 | 634 | 277,000 | 6,340 |
| 1993-03-23 | 648 | 651 | 645 | 649 | 488,000 | 6,490 |
| 1993-03-22 | 640 | 650 | 640 | 650 | 229,000 | 6,500 |
| 1993-03-19 | 655 | 655 | 635 | 640 | 397,000 | 6,400 |
| 1993-03-18 | 638 | 655 | 638 | 645 | 305,000 | 6,450 |
| 1993-03-17 | 633 | 640 | 633 | 638 | 459,000 | 6,380 |
| 1993-03-16 | 640 | 640 | 631 | 633 | 207,000 | 6,330 |
| 1993-03-15 | 652 | 652 | 640 | 647 | 448,000 | 6,470 |
| 1993-03-12 | 642 | 651 | 640 | 649 | 692,000 | 6,490 |
| 1993-03-11 | 648 | 660 | 647 | 652 | 408,000 | 6,520 |
| 1993-03-10 | 644 | 649 | 636 | 647 | 423,000 | 6,470 |
| 1993-03-09 | 634 | 645 | 634 | 635 | 169,000 | 6,350 |
| 1993-03-08 | 626 | 655 | 626 | 634 | 567,000 | 6,340 |
| 1993-03-05 | 630 | 630 | 623 | 625 | 310,000 | 6,250 |
| 1993-03-04 | 630 | 633 | 629 | 631 | 165,000 | 6,310 |
| 1993-03-03 | 630 | 634 | 622 | 630 | 188,000 | 6,300 |
| 1993-03-02 | 629 | 631 | 629 | 629 | 199,000 | 6,290 |
| 1993-03-01 | 627 | 628 | 627 | 628 | 60,000 | 6,280 |
| 1993-02-26 | 628 | 631 | 622 | 627 | 113,000 | 6,270 |
| 1993-02-25 | 634 | 634 | 625 | 628 | 269,000 | 6,280 |
| 1993-02-24 | 636 | 636 | 625 | 634 | 47,000 | 6,340 |
| 1993-02-23 | 647 | 647 | 630 | 636 | 107,000 | 6,360 |
| 1993-02-22 | 637 | 640 | 630 | 637 | 181,000 | 6,370 |
| 1993-02-19 | 637 | 640 | 635 | 637 | 326,000 | 6,370 |
| 1993-02-18 | 632 | 642 | 625 | 637 | 139,000 | 6,370 |
| 1993-02-17 | 629 | 640 | 621 | 634 | 219,000 | 6,340 |
| 1993-02-16 | 628 | 630 | 625 | 629 | 254,000 | 6,290 |
| 1993-02-15 | 633 | 633 | 625 | 628 | 598,000 | 6,280 |
| 1993-02-12 | 641 | 641 | 628 | 630 | 239,000 | 6,300 |
| 1993-02-10 | 647 | 647 | 640 | 641 | 125,000 | 6,410 |
| 1993-02-09 | 650 | 650 | 644 | 649 | 136,000 | 6,490 |
| 1993-02-08 | 648 | 651 | 640 | 645 | 208,000 | 6,450 |
| 1993-02-05 | 634 | 650 | 634 | 648 | 520,000 | 6,480 |
| 1993-02-04 | 630 | 642 | 627 | 634 | 61,000 | 6,340 |
| 1993-02-03 | 635 | 643 | 627 | 630 | 193,000 | 6,300 |
| 1993-02-02 | 625 | 637 | 625 | 635 | 184,000 | 6,350 |
| 1993-02-01 | 638 | 638 | 631 | 635 | 233,000 | 6,350 |
| 1993-01-29 | 638 | 645 | 636 | 636 | 204,000 | 6,360 |
| 1993-01-28 | 636 | 645 | 625 | 636 | 416,000 | 6,360 |
| 1993-01-27 | 640 | 642 | 630 | 636 | 247,000 | 6,360 |
| 1993-01-26 | 632 | 638 | 630 | 635 | 159,000 | 6,350 |
| 1993-01-25 | 638 | 638 | 632 | 635 | 431,000 | 6,350 |
| 1993-01-22 | 635 | 637 | 632 | 633 | 352,000 | 6,330 |
| 1993-01-21 | 630 | 630 | 624 | 630 | 90,000 | 6,300 |
| 1993-01-20 | 637 | 637 | 621 | 621 | 363,000 | 6,210 |
| 1993-01-19 | 635 | 636 | 631 | 636 | 144,000 | 6,360 |
| 1993-01-18 | 651 | 651 | 635 | 635 | 282,000 | 6,350 |
| 1993-01-14 | 639 | 640 | 627 | 639 | 267,000 | 6,390 |
| 1993-01-13 | 639 | 643 | 630 | 639 | 207,000 | 6,390 |
| 1993-01-12 | 642 | 642 | 632 | 639 | 250,000 | 6,390 |
| 1993-01-11 | 643 | 645 | 636 | 641 | 254,000 | 6,410 |
| 1993-01-08 | 645 | 656 | 645 | 646 | 124,000 | 6,460 |
| 1993-01-07 | 648 | 655 | 643 | 643 | 380,000 | 6,430 |
| 1993-01-06 | 660 | 660 | 653 | 656 | 180,000 | 6,560 |
| 1993-01-05 | 666 | 666 | 653 | 653 | 242,000 | 6,530 |
| 1993-01-04 | 658 | 666 | 658 | 666 | 35,000 | 6,660 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
