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