7211 三菱自動車(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 975 | 978 | 974 | 977 | 691,000 | 9,770 |
| 1994-12-29 | 965 | 974 | 964 | 973 | 459,000 | 9,730 |
| 1994-12-28 | 968 | 976 | 966 | 974 | 1,258,000 | 9,740 |
| 1994-12-27 | 965 | 966 | 960 | 965 | 490,000 | 9,650 |
| 1994-12-26 | 962 | 966 | 961 | 965 | 842,000 | 9,650 |
| 1994-12-22 | 958 | 961 | 954 | 961 | 1,151,000 | 9,610 |
| 1994-12-21 | 952 | 957 | 945 | 952 | 1,199,000 | 9,520 |
| 1994-12-20 | 955 | 955 | 950 | 952 | 1,104,000 | 9,520 |
| 1994-12-19 | 950 | 957 | 950 | 955 | 611,000 | 9,550 |
| 1994-12-16 | 950 | 951 | 947 | 949 | 336,000 | 9,490 |
| 1994-12-15 | 949 | 952 | 945 | 947 | 1,377,000 | 9,470 |
| 1994-12-14 | 940 | 945 | 939 | 945 | 961,000 | 9,450 |
| 1994-12-13 | 945 | 945 | 928 | 942 | 665,000 | 9,420 |
| 1994-12-12 | 948 | 948 | 941 | 943 | 509,000 | 9,430 |
| 1994-12-09 | 950 | 950 | 938 | 940 | 845,000 | 9,400 |
| 1994-12-08 | 950 | 958 | 946 | 950 | 1,355,000 | 9,500 |
| 1994-12-07 | 949 | 951 | 946 | 951 | 1,899,000 | 9,510 |
| 1994-12-06 | 944 | 950 | 940 | 949 | 972,000 | 9,490 |
| 1994-12-05 | 942 | 944 | 937 | 943 | 839,000 | 9,430 |
| 1994-12-02 | 935 | 941 | 931 | 932 | 699,000 | 9,320 |
| 1994-12-01 | 940 | 940 | 931 | 935 | 745,000 | 9,350 |
| 1994-11-30 | 930 | 937 | 929 | 937 | 561,000 | 9,370 |
| 1994-11-29 | 930 | 930 | 925 | 928 | 550,000 | 9,280 |
| 1994-11-28 | 926 | 931 | 926 | 930 | 517,000 | 9,300 |
| 1994-11-25 | 928 | 931 | 927 | 931 | 689,000 | 9,310 |
| 1994-11-24 | 924 | 929 | 920 | 927 | 756,000 | 9,270 |
| 1994-11-22 | 929 | 935 | 927 | 934 | 526,000 | 9,340 |
| 1994-11-21 | 938 | 940 | 936 | 939 | 410,000 | 9,390 |
| 1994-11-18 | 939 | 944 | 938 | 943 | 1,235,000 | 9,430 |
| 1994-11-17 | 936 | 940 | 928 | 935 | 908,000 | 9,350 |
| 1994-11-16 | 932 | 940 | 932 | 936 | 880,000 | 9,360 |
| 1994-11-15 | 921 | 929 | 921 | 929 | 1,071,000 | 9,290 |
| 1994-11-14 | 905 | 919 | 900 | 915 | 606,000 | 9,150 |
| 1994-11-11 | 906 | 914 | 902 | 913 | 901,000 | 9,130 |
| 1994-11-10 | 917 | 917 | 901 | 905 | 828,000 | 9,050 |
| 1994-11-09 | 918 | 918 | 910 | 916 | 623,000 | 9,160 |
| 1994-11-08 | 923 | 924 | 916 | 920 | 1,130,000 | 9,200 |
| 1994-11-07 | 918 | 924 | 915 | 923 | 331,000 | 9,230 |
| 1994-11-04 | 919 | 919 | 914 | 918 | 261,000 | 9,180 |
| 1994-11-02 | 920 | 923 | 917 | 923 | 305,000 | 9,230 |
| 1994-11-01 | 912 | 919 | 907 | 919 | 1,079,000 | 9,190 |
| 1994-10-31 | 908 | 911 | 903 | 906 | 894,000 | 9,060 |
| 1994-10-28 | 914 | 914 | 900 | 908 | 789,000 | 9,080 |
| 1994-10-27 | 909 | 915 | 907 | 914 | 323,000 | 9,140 |
| 1994-10-26 | 909 | 911 | 907 | 909 | 575,000 | 9,090 |
| 1994-10-25 | 922 | 922 | 909 | 912 | 716,000 | 9,120 |
| 1994-10-24 | 920 | 920 | 908 | 912 | 686,000 | 9,120 |
| 1994-10-21 | 926 | 926 | 922 | 922 | 241,000 | 9,220 |
| 1994-10-20 | 931 | 931 | 921 | 925 | 559,000 | 9,250 |
| 1994-10-19 | 927 | 931 | 919 | 931 | 374,000 | 9,310 |
| 1994-10-18 | 932 | 933 | 926 | 928 | 466,000 | 9,280 |
| 1994-10-17 | 939 | 940 | 932 | 932 | 503,000 | 9,320 |
| 1994-10-14 | 938 | 938 | 925 | 930 | 688,000 | 9,300 |
| 1994-10-13 | 940 | 940 | 933 | 938 | 373,000 | 9,380 |
| 1994-10-12 | 941 | 941 | 936 | 940 | 489,000 | 9,400 |
| 1994-10-11 | 940 | 941 | 938 | 941 | 477,000 | 9,410 |
| 1994-10-07 | 931 | 936 | 929 | 935 | 732,000 | 9,350 |
| 1994-10-06 | 932 | 934 | 929 | 931 | 405,000 | 9,310 |
| 1994-10-05 | 925 | 932 | 921 | 932 | 643,000 | 9,320 |
| 1994-10-04 | 929 | 929 | 926 | 928 | 277,000 | 9,280 |
| 1994-10-03 | 926 | 930 | 926 | 926 | 315,000 | 9,260 |
| 1994-09-30 | 926 | 932 | 926 | 930 | 442,000 | 9,300 |
| 1994-09-29 | 928 | 928 | 922 | 925 | 598,000 | 9,250 |
| 1994-09-28 | 915 | 927 | 915 | 927 | 635,000 | 9,270 |
| 1994-09-27 | 915 | 920 | 915 | 915 | 376,000 | 9,150 |
| 1994-09-26 | 916 | 920 | 915 | 915 | 352,000 | 9,150 |
| 1994-09-22 | 924 | 928 | 915 | 915 | 855,000 | 9,150 |
| 1994-09-21 | 914 | 930 | 913 | 920 | 838,000 | 9,200 |
| 1994-09-20 | 914 | 915 | 907 | 913 | 1,067,000 | 9,130 |
| 1994-09-19 | 912 | 913 | 906 | 912 | 618,000 | 9,120 |
| 1994-09-16 | 914 | 914 | 906 | 909 | 904,000 | 9,090 |
| 1994-09-14 | 911 | 911 | 903 | 905 | 1,867,000 | 9,050 |
| 1994-09-13 | 921 | 929 | 916 | 916 | 1,969,000 | 9,160 |
| 1994-09-12 | 934 | 934 | 928 | 929 | 284,000 | 9,290 |
| 1994-09-09 | 940 | 940 | 931 | 934 | 1,811,000 | 9,340 |
| 1994-09-08 | 938 | 940 | 932 | 937 | 1,213,000 | 9,370 |
| 1994-09-07 | 940 | 944 | 934 | 934 | 934,000 | 9,340 |
| 1994-09-06 | 941 | 948 | 941 | 945 | 412,000 | 9,450 |
| 1994-09-05 | 950 | 958 | 943 | 944 | 2,110,000 | 9,440 |
| 1994-09-02 | 945 | 950 | 940 | 942 | 783,000 | 9,420 |
| 1994-09-01 | 944 | 944 | 938 | 944 | 555,000 | 9,440 |
| 1994-08-31 | 944 | 944 | 934 | 934 | 440,000 | 9,340 |
| 1994-08-30 | 941 | 946 | 941 | 944 | 149,000 | 9,440 |
| 1994-08-29 | 941 | 949 | 941 | 941 | 235,000 | 9,410 |
| 1994-08-26 | 936 | 947 | 936 | 941 | 481,000 | 9,410 |
| 1994-08-25 | 940 | 942 | 935 | 935 | 766,000 | 9,350 |
| 1994-08-24 | 942 | 942 | 933 | 936 | 876,000 | 9,360 |
| 1994-08-23 | 941 | 947 | 940 | 944 | 602,000 | 9,440 |
| 1994-08-22 | 944 | 947 | 940 | 941 | 806,000 | 9,410 |
| 1994-08-19 | 943 | 944 | 941 | 944 | 822,000 | 9,440 |
| 1994-08-18 | 950 | 954 | 942 | 943 | 560,000 | 9,430 |
| 1994-08-17 | 954 | 957 | 949 | 954 | 479,000 | 9,540 |
| 1994-08-16 | 949 | 958 | 949 | 958 | 319,000 | 9,580 |
| 1994-08-15 | 968 | 968 | 945 | 945 | 445,000 | 9,450 |
| 1994-08-12 | 963 | 963 | 955 | 958 | 552,000 | 9,580 |
| 1994-08-11 | 963 | 967 | 960 | 965 | 376,000 | 9,650 |
| 1994-08-10 | 961 | 963 | 958 | 963 | 443,000 | 9,630 |
| 1994-08-09 | 959 | 960 | 957 | 958 | 438,000 | 9,580 |
| 1994-08-08 | 955 | 960 | 954 | 956 | 290,000 | 9,560 |
| 1994-08-05 | 960 | 960 | 953 | 954 | 377,000 | 9,540 |
| 1994-08-04 | 951 | 962 | 951 | 962 | 396,000 | 9,620 |
| 1994-08-03 | 956 | 957 | 951 | 951 | 549,000 | 9,510 |
| 1994-08-02 | 947 | 959 | 947 | 950 | 715,000 | 9,500 |
| 1994-08-01 | 954 | 955 | 947 | 947 | 236,000 | 9,470 |
| 1994-07-29 | 947 | 954 | 942 | 946 | 754,000 | 9,460 |
| 1994-07-28 | 938 | 939 | 926 | 932 | 1,060,000 | 9,320 |
| 1994-07-27 | 941 | 944 | 934 | 939 | 1,369,000 | 9,390 |
| 1994-07-26 | 949 | 950 | 944 | 944 | 1,311,000 | 9,440 |
| 1994-07-25 | 955 | 962 | 951 | 951 | 1,123,000 | 9,510 |
| 1994-07-22 | 965 | 967 | 962 | 965 | 1,828,000 | 9,650 |
| 1994-07-21 | 965 | 966 | 962 | 962 | 568,000 | 9,620 |
| 1994-07-20 | 970 | 970 | 963 | 965 | 583,000 | 9,650 |
| 1994-07-19 | 968 | 968 | 960 | 962 | 784,000 | 9,620 |
| 1994-07-18 | 976 | 977 | 966 | 967 | 282,000 | 9,670 |
| 1994-07-15 | 980 | 980 | 972 | 976 | 774,000 | 9,760 |
| 1994-07-14 | 962 | 974 | 962 | 970 | 1,726,000 | 9,700 |
| 1994-07-13 | 968 | 970 | 960 | 960 | 2,098,000 | 9,600 |
| 1994-07-12 | 970 | 974 | 968 | 969 | 1,241,000 | 9,690 |
| 1994-07-11 | 980 | 980 | 973 | 976 | 509,000 | 9,760 |
| 1994-07-08 | 987 | 987 | 979 | 980 | 1,226,000 | 9,800 |
| 1994-07-07 | 985 | 988 | 981 | 981 | 1,067,000 | 9,810 |
| 1994-07-06 | 998 | 1,000 | 985 | 985 | 1,796,000 | 9,850 |
| 1994-07-05 | 986 | 1,000 | 986 | 995 | 2,512,000 | 9,950 |
| 1994-07-04 | 975 | 983 | 975 | 976 | 906,000 | 9,760 |
| 1994-07-01 | 984 | 986 | 974 | 976 | 1,583,000 | 9,760 |
| 1994-06-30 | 973 | 985 | 970 | 980 | 2,848,000 | 9,800 |
| 1994-06-29 | 983 | 990 | 978 | 983 | 1,651,000 | 9,830 |
| 1994-06-28 | 985 | 993 | 979 | 983 | 3,797,000 | 9,830 |
| 1994-06-27 | 965 | 980 | 965 | 978 | 1,804,000 | 9,780 |
| 1994-06-24 | 973 | 990 | 972 | 973 | 2,164,000 | 9,730 |
| 1994-06-23 | 971 | 983 | 966 | 972 | 4,123,000 | 9,720 |
| 1994-06-22 | 953 | 964 | 950 | 961 | 3,301,000 | 9,610 |
| 1994-06-21 | 978 | 979 | 963 | 963 | 2,840,000 | 9,630 |
| 1994-06-20 | 998 | 1,010 | 987 | 988 | 2,770,000 | 9,880 |
| 1994-06-17 | 973 | 993 | 973 | 989 | 3,628,000 | 9,890 |
| 1994-06-16 | 962 | 966 | 960 | 963 | 680,000 | 9,630 |
| 1994-06-15 | 960 | 967 | 956 | 959 | 1,406,000 | 9,590 |
| 1994-06-14 | 966 | 970 | 960 | 962 | 1,354,000 | 9,620 |
| 1994-06-13 | 959 | 976 | 958 | 974 | 1,950,000 | 9,740 |
| 1994-06-10 | 960 | 971 | 957 | 959 | 1,983,000 | 9,590 |
| 1994-06-09 | 970 | 973 | 965 | 965 | 1,724,000 | 9,650 |
| 1994-06-08 | 960 | 963 | 955 | 963 | 1,882,000 | 9,630 |
| 1994-06-07 | 943 | 960 | 943 | 955 | 2,287,000 | 9,550 |
| 1994-06-06 | 948 | 948 | 939 | 940 | 1,472,000 | 9,400 |
| 1994-06-03 | 947 | 947 | 940 | 945 | 1,734,000 | 9,450 |
| 1994-06-02 | 938 | 949 | 936 | 945 | 4,922,000 | 9,450 |
| 1994-06-01 | 915 | 931 | 915 | 928 | 5,715,000 | 9,280 |
| 1994-05-31 | 910 | 914 | 908 | 912 | 1,622,000 | 9,120 |
| 1994-05-30 | 920 | 920 | 905 | 910 | 5,190,000 | 9,100 |
| 1994-05-27 | 941 | 948 | 931 | 931 | 3,603,000 | 9,310 |
| 1994-05-26 | 931 | 937 | 929 | 931 | 1,944,000 | 9,310 |
| 1994-05-25 | 926 | 936 | 923 | 933 | 3,804,000 | 9,330 |
| 1994-05-24 | 910 | 928 | 909 | 916 | 3,029,000 | 9,160 |
| 1994-05-23 | 906 | 909 | 903 | 909 | 1,643,000 | 9,090 |
| 1994-05-20 | 905 | 908 | 901 | 902 | 1,158,000 | 9,020 |
| 1994-05-19 | 900 | 901 | 898 | 901 | 686,000 | 9,010 |
| 1994-05-18 | 902 | 902 | 897 | 901 | 1,138,000 | 9,010 |
| 1994-05-17 | 898 | 902 | 895 | 899 | 1,221,000 | 8,990 |
| 1994-05-16 | 900 | 906 | 896 | 905 | 1,233,000 | 9,050 |
| 1994-05-13 | 897 | 897 | 890 | 891 | 479,000 | 8,910 |
| 1994-05-12 | 885 | 898 | 885 | 891 | 550,000 | 8,910 |
| 1994-05-11 | 885 | 890 | 884 | 885 | 927,000 | 8,850 |
| 1994-05-10 | 893 | 895 | 885 | 888 | 269,000 | 8,880 |
| 1994-05-09 | 890 | 890 | 882 | 889 | 395,000 | 8,890 |
| 1994-05-06 | 900 | 900 | 890 | 890 | 329,000 | 8,900 |
| 1994-05-02 | 895 | 898 | 892 | 897 | 163,000 | 8,970 |
| 1994-04-28 | 897 | 899 | 890 | 898 | 270,000 | 8,980 |
| 1994-04-27 | 902 | 902 | 896 | 899 | 365,000 | 8,990 |
| 1994-04-26 | 895 | 903 | 893 | 902 | 280,000 | 9,020 |
| 1994-04-25 | 900 | 909 | 900 | 903 | 983,000 | 9,030 |
| 1994-04-22 | 900 | 903 | 894 | 900 | 1,221,000 | 9,000 |
| 1994-04-21 | 907 | 909 | 893 | 900 | 961,000 | 9,000 |
| 1994-04-20 | 900 | 906 | 898 | 902 | 3,298,000 | 9,020 |
| 1994-04-19 | 891 | 898 | 889 | 895 | 676,000 | 8,950 |
| 1994-04-18 | 892 | 898 | 891 | 892 | 1,040,000 | 8,920 |
| 1994-04-15 | 899 | 900 | 891 | 891 | 561,000 | 8,910 |
| 1994-04-14 | 887 | 892 | 884 | 892 | 717,000 | 8,920 |
| 1994-04-13 | 881 | 894 | 881 | 890 | 615,000 | 8,900 |
| 1994-04-12 | 893 | 893 | 880 | 880 | 683,000 | 8,800 |
| 1994-04-11 | 892 | 900 | 892 | 896 | 289,000 | 8,960 |
| 1994-04-08 | 898 | 902 | 886 | 902 | 1,741,000 | 9,020 |
| 1994-04-07 | 877 | 894 | 867 | 893 | 991,000 | 8,930 |
| 1994-04-06 | 877 | 879 | 867 | 867 | 943,000 | 8,670 |
| 1994-04-05 | 859 | 870 | 856 | 867 | 674,000 | 8,670 |
| 1994-04-04 | 859 | 860 | 847 | 850 | 1,103,000 | 8,500 |
| 1994-04-01 | 869 | 871 | 864 | 865 | 465,000 | 8,650 |
| 1994-03-31 | 875 | 875 | 859 | 859 | 762,000 | 8,590 |
| 1994-03-30 | 879 | 883 | 873 | 874 | 872,000 | 8,740 |
| 1994-03-29 | 890 | 894 | 887 | 889 | 541,000 | 8,890 |
| 1994-03-28 | 898 | 900 | 890 | 891 | 660,000 | 8,910 |
| 1994-03-25 | 891 | 900 | 890 | 900 | 759,000 | 9,000 |
| 1994-03-24 | 890 | 905 | 890 | 898 | 1,102,000 | 8,980 |
| 1994-03-23 | 895 | 895 | 885 | 890 | 1,345,000 | 8,900 |
| 1994-03-22 | 898 | 898 | 883 | 887 | 976,000 | 8,870 |
| 1994-03-18 | 900 | 902 | 885 | 900 | 687,000 | 9,000 |
| 1994-03-17 | 903 | 903 | 891 | 894 | 733,000 | 8,940 |
| 1994-03-16 | 893 | 902 | 893 | 895 | 511,000 | 8,950 |
| 1994-03-15 | 901 | 901 | 891 | 891 | 794,000 | 8,910 |
| 1994-03-14 | 894 | 896 | 886 | 891 | 467,000 | 8,910 |
| 1994-03-11 | 898 | 898 | 885 | 885 | 792,000 | 8,850 |
| 1994-03-10 | 896 | 898 | 895 | 898 | 875,000 | 8,980 |
| 1994-03-09 | 896 | 900 | 894 | 896 | 572,000 | 8,960 |
| 1994-03-08 | 904 | 905 | 895 | 896 | 451,000 | 8,960 |
| 1994-03-07 | 900 | 905 | 894 | 902 | 1,004,000 | 9,020 |
| 1994-03-04 | 895 | 904 | 893 | 900 | 3,871,000 | 9,000 |
| 1994-03-03 | 883 | 890 | 880 | 890 | 1,154,000 | 8,900 |
| 1994-03-02 | 890 | 892 | 885 | 889 | 1,522,000 | 8,890 |
| 1994-03-01 | 895 | 898 | 890 | 890 | 1,829,000 | 8,900 |
| 1994-02-28 | 890 | 895 | 886 | 895 | 2,027,000 | 8,950 |
| 1994-02-25 | 862 | 888 | 862 | 888 | 1,395,000 | 8,880 |
| 1994-02-24 | 870 | 872 | 866 | 872 | 928,000 | 8,720 |
| 1994-02-23 | 854 | 861 | 854 | 861 | 409,000 | 8,610 |
| 1994-02-22 | 855 | 855 | 846 | 850 | 812,000 | 8,500 |
| 1994-02-21 | 842 | 846 | 840 | 846 | 358,000 | 8,460 |
| 1994-02-18 | 845 | 850 | 838 | 841 | 660,000 | 8,410 |
| 1994-02-17 | 852 | 854 | 840 | 845 | 660,000 | 8,450 |
| 1994-02-16 | 857 | 865 | 853 | 863 | 1,031,000 | 8,630 |
| 1994-02-15 | 838 | 847 | 832 | 847 | 793,000 | 8,470 |
| 1994-02-14 | 870 | 870 | 853 | 858 | 899,000 | 8,580 |
| 1994-02-10 | 874 | 880 | 865 | 879 | 1,127,000 | 8,790 |
| 1994-02-09 | 879 | 880 | 868 | 874 | 1,464,000 | 8,740 |
| 1994-02-08 | 874 | 879 | 870 | 872 | 1,257,000 | 8,720 |
| 1994-02-07 | 870 | 870 | 857 | 866 | 497,000 | 8,660 |
| 1994-02-04 | 876 | 876 | 864 | 870 | 836,000 | 8,700 |
| 1994-02-03 | 880 | 890 | 871 | 877 | 1,057,000 | 8,770 |
| 1994-02-02 | 876 | 895 | 875 | 883 | 6,753,000 | 8,830 |
| 1994-02-01 | 862 | 890 | 857 | 883 | 4,469,000 | 8,830 |
| 1994-01-31 | 850 | 854 | 840 | 852 | 1,499,000 | 8,520 |
| 1994-01-28 | 828 | 833 | 826 | 829 | 355,000 | 8,290 |
| 1994-01-27 | 835 | 838 | 826 | 830 | 571,000 | 8,300 |
| 1994-01-26 | 835 | 837 | 830 | 835 | 600,000 | 8,350 |
| 1994-01-25 | 829 | 830 | 823 | 830 | 174,000 | 8,300 |
| 1994-01-24 | 817 | 826 | 817 | 819 | 345,000 | 8,190 |
| 1994-01-21 | 841 | 847 | 836 | 847 | 1,111,000 | 8,470 |
| 1994-01-20 | 838 | 844 | 836 | 843 | 1,201,000 | 8,430 |
| 1994-01-19 | 828 | 837 | 821 | 835 | 1,092,000 | 8,350 |
| 1994-01-18 | 824 | 832 | 820 | 829 | 1,155,000 | 8,290 |
| 1994-01-17 | 820 | 823 | 806 | 820 | 788,000 | 8,200 |
| 1994-01-14 | 820 | 820 | 809 | 816 | 438,000 | 8,160 |
| 1994-01-13 | 812 | 823 | 812 | 816 | 624,000 | 8,160 |
| 1994-01-12 | 804 | 815 | 804 | 814 | 421,000 | 8,140 |
| 1994-01-11 | 825 | 827 | 813 | 814 | 775,000 | 8,140 |
| 1994-01-10 | 814 | 822 | 807 | 822 | 782,000 | 8,220 |
| 1994-01-07 | 804 | 814 | 803 | 812 | 570,000 | 8,120 |
| 1994-01-06 | 814 | 817 | 811 | 814 | 985,000 | 8,140 |
| 1994-01-05 | 810 | 814 | 802 | 809 | 1,168,000 | 8,090 |
| 1994-01-04 | 803 | 808 | 796 | 808 | 457,000 | 8,080 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
