7211 三菱自動車(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 849 | 849 | 841 | 841 | 450,000 | 8,410 |
| 1995-12-28 | 835 | 854 | 831 | 846 | 1,902,000 | 8,460 |
| 1995-12-27 | 840 | 840 | 828 | 831 | 667,000 | 8,310 |
| 1995-12-26 | 820 | 828 | 817 | 826 | 875,000 | 8,260 |
| 1995-12-25 | 809 | 818 | 808 | 817 | 726,000 | 8,170 |
| 1995-12-22 | 805 | 806 | 800 | 805 | 994,000 | 8,050 |
| 1995-12-21 | 800 | 805 | 795 | 805 | 674,000 | 8,050 |
| 1995-12-20 | 796 | 799 | 794 | 798 | 1,424,000 | 7,980 |
| 1995-12-19 | 793 | 795 | 790 | 794 | 392,000 | 7,940 |
| 1995-12-18 | 800 | 802 | 795 | 798 | 593,000 | 7,980 |
| 1995-12-15 | 808 | 808 | 798 | 798 | 598,000 | 7,980 |
| 1995-12-14 | 805 | 810 | 803 | 803 | 1,088,000 | 8,030 |
| 1995-12-13 | 815 | 820 | 799 | 803 | 918,000 | 8,030 |
| 1995-12-12 | 820 | 820 | 804 | 809 | 1,461,000 | 8,090 |
| 1995-12-11 | 815 | 815 | 812 | 814 | 384,000 | 8,140 |
| 1995-12-08 | 798 | 810 | 798 | 807 | 1,580,000 | 8,070 |
| 1995-12-07 | 800 | 806 | 797 | 806 | 1,754,000 | 8,060 |
| 1995-12-06 | 798 | 800 | 796 | 796 | 718,000 | 7,960 |
| 1995-12-05 | 810 | 810 | 798 | 798 | 748,000 | 7,980 |
| 1995-12-04 | 814 | 814 | 802 | 810 | 1,393,000 | 8,100 |
| 1995-12-01 | 804 | 814 | 796 | 814 | 790,000 | 8,140 |
| 1995-11-30 | 793 | 797 | 791 | 796 | 603,000 | 7,960 |
| 1995-11-29 | 787 | 792 | 785 | 792 | 1,104,000 | 7,920 |
| 1995-11-28 | 787 | 789 | 779 | 785 | 1,016,000 | 7,850 |
| 1995-11-27 | 783 | 792 | 783 | 786 | 837,000 | 7,860 |
| 1995-11-24 | 790 | 793 | 785 | 792 | 579,000 | 7,920 |
| 1995-11-22 | 783 | 785 | 780 | 785 | 573,000 | 7,850 |
| 1995-11-21 | 786 | 786 | 778 | 782 | 782,000 | 7,820 |
| 1995-11-20 | 786 | 789 | 775 | 780 | 905,000 | 7,800 |
| 1995-11-17 | 778 | 784 | 775 | 779 | 638,000 | 7,790 |
| 1995-11-16 | 781 | 786 | 775 | 781 | 905,000 | 7,810 |
| 1995-11-15 | 792 | 792 | 781 | 781 | 556,000 | 7,810 |
| 1995-11-14 | 792 | 792 | 786 | 786 | 398,000 | 7,860 |
| 1995-11-13 | 798 | 798 | 778 | 793 | 1,268,000 | 7,930 |
| 1995-11-10 | 774 | 798 | 774 | 798 | 706,000 | 7,980 |
| 1995-11-09 | 785 | 785 | 771 | 772 | 1,177,000 | 7,720 |
| 1995-11-08 | 802 | 802 | 780 | 780 | 1,303,000 | 7,800 |
| 1995-11-07 | 814 | 824 | 801 | 806 | 1,227,000 | 8,060 |
| 1995-11-06 | 825 | 830 | 823 | 824 | 1,009,000 | 8,240 |
| 1995-11-02 | 824 | 833 | 823 | 833 | 1,585,000 | 8,330 |
| 1995-11-01 | 844 | 845 | 833 | 834 | 1,562,000 | 8,340 |
| 1995-10-31 | 850 | 852 | 846 | 852 | 229,000 | 8,520 |
| 1995-10-30 | 846 | 851 | 843 | 851 | 482,000 | 8,510 |
| 1995-10-27 | 855 | 855 | 846 | 846 | 426,000 | 8,460 |
| 1995-10-26 | 860 | 860 | 847 | 856 | 896,000 | 8,560 |
| 1995-10-25 | 857 | 857 | 853 | 853 | 251,000 | 8,530 |
| 1995-10-24 | 862 | 864 | 852 | 862 | 1,096,000 | 8,620 |
| 1995-10-23 | 865 | 865 | 862 | 862 | 151,000 | 8,620 |
| 1995-10-20 | 868 | 869 | 860 | 865 | 560,000 | 8,650 |
| 1995-10-19 | 845 | 858 | 845 | 858 | 1,156,000 | 8,580 |
| 1995-10-18 | 842 | 845 | 837 | 845 | 642,000 | 8,450 |
| 1995-10-17 | 838 | 845 | 836 | 842 | 1,191,000 | 8,420 |
| 1995-10-16 | 844 | 844 | 835 | 840 | 389,000 | 8,400 |
| 1995-10-13 | 837 | 838 | 835 | 835 | 311,000 | 8,350 |
| 1995-10-12 | 842 | 844 | 836 | 836 | 988,000 | 8,360 |
| 1995-10-11 | 855 | 855 | 842 | 842 | 668,000 | 8,420 |
| 1995-10-09 | 854 | 860 | 853 | 860 | 475,000 | 8,600 |
| 1995-10-06 | 835 | 852 | 833 | 844 | 729,000 | 8,440 |
| 1995-10-05 | 840 | 840 | 832 | 839 | 737,000 | 8,390 |
| 1995-10-04 | 842 | 842 | 837 | 838 | 1,236,000 | 8,380 |
| 1995-10-03 | 840 | 841 | 835 | 841 | 212,000 | 8,410 |
| 1995-10-02 | 843 | 843 | 835 | 835 | 295,000 | 8,350 |
| 1995-09-29 | 833 | 839 | 832 | 833 | 537,000 | 8,330 |
| 1995-09-28 | 840 | 841 | 830 | 832 | 270,000 | 8,320 |
| 1995-09-27 | 842 | 843 | 839 | 840 | 456,000 | 8,400 |
| 1995-09-26 | 842 | 842 | 837 | 840 | 282,000 | 8,400 |
| 1995-09-25 | 843 | 843 | 840 | 840 | 480,000 | 8,400 |
| 1995-09-22 | 851 | 851 | 846 | 846 | 988,000 | 8,460 |
| 1995-09-21 | 863 | 870 | 855 | 857 | 956,000 | 8,570 |
| 1995-09-20 | 880 | 882 | 870 | 870 | 974,000 | 8,700 |
| 1995-09-19 | 888 | 890 | 878 | 882 | 744,000 | 8,820 |
| 1995-09-18 | 887 | 893 | 883 | 893 | 1,822,000 | 8,930 |
| 1995-09-14 | 876 | 877 | 873 | 877 | 976,000 | 8,770 |
| 1995-09-13 | 860 | 872 | 858 | 871 | 1,216,000 | 8,710 |
| 1995-09-12 | 868 | 875 | 855 | 855 | 1,379,000 | 8,550 |
| 1995-09-11 | 868 | 874 | 861 | 861 | 1,170,000 | 8,610 |
| 1995-09-08 | 870 | 884 | 860 | 861 | 3,725,000 | 8,610 |
| 1995-09-07 | 860 | 865 | 858 | 860 | 2,173,000 | 8,600 |
| 1995-09-06 | 847 | 859 | 847 | 858 | 1,418,000 | 8,580 |
| 1995-09-05 | 847 | 847 | 836 | 847 | 522,000 | 8,470 |
| 1995-09-04 | 849 | 850 | 841 | 848 | 658,000 | 8,480 |
| 1995-09-01 | 843 | 846 | 841 | 843 | 337,000 | 8,430 |
| 1995-08-31 | 849 | 859 | 846 | 846 | 426,000 | 8,460 |
| 1995-08-30 | 860 | 860 | 850 | 854 | 559,000 | 8,540 |
| 1995-08-29 | 846 | 859 | 845 | 859 | 535,000 | 8,590 |
| 1995-08-28 | 850 | 850 | 846 | 846 | 283,000 | 8,460 |
| 1995-08-25 | 849 | 850 | 842 | 850 | 1,139,000 | 8,500 |
| 1995-08-24 | 851 | 855 | 845 | 845 | 1,084,000 | 8,450 |
| 1995-08-23 | 852 | 861 | 846 | 851 | 2,173,000 | 8,510 |
| 1995-08-22 | 845 | 849 | 845 | 848 | 872,000 | 8,480 |
| 1995-08-21 | 844 | 850 | 841 | 844 | 1,590,000 | 8,440 |
| 1995-08-18 | 821 | 848 | 816 | 841 | 3,927,000 | 8,410 |
| 1995-08-17 | 820 | 825 | 816 | 818 | 1,027,000 | 8,180 |
| 1995-08-16 | 799 | 840 | 799 | 820 | 2,817,000 | 8,200 |
| 1995-08-15 | 774 | 780 | 772 | 779 | 590,000 | 7,790 |
| 1995-08-14 | 768 | 774 | 768 | 770 | 313,000 | 7,700 |
| 1995-08-11 | 769 | 774 | 767 | 773 | 604,000 | 7,730 |
| 1995-08-10 | 769 | 769 | 766 | 769 | 278,000 | 7,690 |
| 1995-08-09 | 770 | 774 | 769 | 771 | 514,000 | 7,710 |
| 1995-08-08 | 760 | 771 | 758 | 771 | 820,000 | 7,710 |
| 1995-08-07 | 755 | 761 | 752 | 755 | 619,000 | 7,550 |
| 1995-08-04 | 745 | 752 | 745 | 752 | 725,000 | 7,520 |
| 1995-08-03 | 735 | 749 | 735 | 748 | 1,810,000 | 7,480 |
| 1995-08-02 | 734 | 735 | 728 | 728 | 492,000 | 7,280 |
| 1995-08-01 | 744 | 744 | 732 | 735 | 307,000 | 7,350 |
| 1995-07-31 | 742 | 745 | 737 | 744 | 215,000 | 7,440 |
| 1995-07-28 | 748 | 748 | 743 | 747 | 608,000 | 7,470 |
| 1995-07-27 | 752 | 759 | 751 | 757 | 317,000 | 7,570 |
| 1995-07-26 | 752 | 760 | 751 | 760 | 516,000 | 7,600 |
| 1995-07-25 | 767 | 768 | 750 | 752 | 572,000 | 7,520 |
| 1995-07-24 | 775 | 779 | 772 | 775 | 696,000 | 7,750 |
| 1995-07-21 | 768 | 775 | 759 | 775 | 381,000 | 7,750 |
| 1995-07-20 | 753 | 764 | 750 | 764 | 823,000 | 7,640 |
| 1995-07-19 | 762 | 762 | 752 | 761 | 319,000 | 7,610 |
| 1995-07-18 | 783 | 785 | 768 | 770 | 870,000 | 7,700 |
| 1995-07-17 | 775 | 782 | 773 | 780 | 1,037,000 | 7,800 |
| 1995-07-14 | 754 | 766 | 751 | 765 | 284,000 | 7,650 |
| 1995-07-13 | 766 | 767 | 755 | 767 | 132,000 | 7,670 |
| 1995-07-12 | 769 | 770 | 761 | 770 | 708,000 | 7,700 |
| 1995-07-11 | 759 | 764 | 753 | 764 | 802,000 | 7,640 |
| 1995-07-10 | 761 | 766 | 755 | 755 | 794,000 | 7,550 |
| 1995-07-07 | 739 | 761 | 738 | 754 | 1,097,000 | 7,540 |
| 1995-07-06 | 733 | 733 | 721 | 730 | 286,000 | 7,300 |
| 1995-07-05 | 719 | 735 | 713 | 735 | 936,000 | 7,350 |
| 1995-07-04 | 700 | 710 | 696 | 709 | 450,000 | 7,090 |
| 1995-07-03 | 699 | 699 | 690 | 699 | 522,000 | 6,990 |
| 1995-06-30 | 696 | 699 | 692 | 699 | 410,000 | 6,990 |
| 1995-06-29 | 730 | 730 | 700 | 700 | 878,000 | 7,000 |
| 1995-06-28 | 700 | 702 | 693 | 700 | 216,000 | 7,000 |
| 1995-06-27 | 723 | 723 | 706 | 714 | 295,000 | 7,140 |
| 1995-06-26 | 723 | 730 | 720 | 723 | 310,000 | 7,230 |
| 1995-06-23 | 711 | 722 | 711 | 722 | 556,000 | 7,220 |
| 1995-06-22 | 710 | 710 | 704 | 710 | 222,000 | 7,100 |
| 1995-06-21 | 701 | 711 | 700 | 711 | 393,000 | 7,110 |
| 1995-06-20 | 710 | 710 | 693 | 701 | 446,000 | 7,010 |
| 1995-06-19 | 701 | 704 | 699 | 702 | 490,000 | 7,020 |
| 1995-06-16 | 699 | 702 | 695 | 702 | 359,000 | 7,020 |
| 1995-06-15 | 695 | 699 | 685 | 695 | 559,000 | 6,950 |
| 1995-06-14 | 698 | 698 | 685 | 690 | 478,000 | 6,900 |
| 1995-06-13 | 689 | 690 | 683 | 688 | 576,000 | 6,880 |
| 1995-06-12 | 698 | 698 | 683 | 690 | 614,000 | 6,900 |
| 1995-06-09 | 708 | 708 | 691 | 699 | 955,000 | 6,990 |
| 1995-06-08 | 719 | 719 | 706 | 708 | 573,000 | 7,080 |
| 1995-06-07 | 720 | 720 | 714 | 720 | 368,000 | 7,200 |
| 1995-06-06 | 727 | 727 | 718 | 720 | 599,000 | 7,200 |
| 1995-06-05 | 725 | 730 | 724 | 727 | 215,000 | 7,270 |
| 1995-06-02 | 738 | 746 | 735 | 737 | 376,000 | 7,370 |
| 1995-06-01 | 723 | 730 | 720 | 730 | 304,000 | 7,300 |
| 1995-05-31 | 725 | 730 | 718 | 730 | 537,000 | 7,300 |
| 1995-05-30 | 718 | 725 | 718 | 725 | 203,000 | 7,250 |
| 1995-05-29 | 720 | 721 | 718 | 718 | 566,000 | 7,180 |
| 1995-05-26 | 720 | 721 | 711 | 718 | 560,000 | 7,180 |
| 1995-05-25 | 726 | 726 | 720 | 720 | 345,000 | 7,200 |
| 1995-05-24 | 722 | 730 | 720 | 724 | 272,000 | 7,240 |
| 1995-05-23 | 729 | 729 | 721 | 723 | 213,000 | 7,230 |
| 1995-05-22 | 728 | 731 | 720 | 730 | 247,000 | 7,300 |
| 1995-05-19 | 721 | 729 | 719 | 728 | 1,928,000 | 7,280 |
| 1995-05-18 | 745 | 745 | 727 | 731 | 841,000 | 7,310 |
| 1995-05-17 | 733 | 739 | 732 | 735 | 553,000 | 7,350 |
| 1995-05-16 | 738 | 738 | 727 | 728 | 852,000 | 7,280 |
| 1995-05-15 | 740 | 740 | 729 | 731 | 608,000 | 7,310 |
| 1995-05-12 | 724 | 735 | 724 | 727 | 792,000 | 7,270 |
| 1995-05-11 | 728 | 728 | 719 | 724 | 1,454,000 | 7,240 |
| 1995-05-10 | 744 | 745 | 721 | 721 | 2,208,000 | 7,210 |
| 1995-05-09 | 772 | 772 | 754 | 754 | 692,000 | 7,540 |
| 1995-05-08 | 778 | 778 | 768 | 772 | 533,000 | 7,720 |
| 1995-05-02 | 781 | 796 | 777 | 779 | 384,000 | 7,790 |
| 1995-05-01 | 781 | 786 | 780 | 786 | 203,000 | 7,860 |
| 1995-04-28 | 781 | 782 | 779 | 781 | 206,000 | 7,810 |
| 1995-04-27 | 786 | 786 | 780 | 782 | 230,000 | 7,820 |
| 1995-04-26 | 783 | 788 | 781 | 783 | 233,000 | 7,830 |
| 1995-04-25 | 786 | 788 | 783 | 786 | 528,000 | 7,860 |
| 1995-04-24 | 790 | 798 | 786 | 786 | 456,000 | 7,860 |
| 1995-04-21 | 791 | 798 | 790 | 796 | 452,000 | 7,960 |
| 1995-04-20 | 791 | 795 | 782 | 786 | 413,000 | 7,860 |
| 1995-04-19 | 780 | 786 | 777 | 778 | 532,000 | 7,780 |
| 1995-04-18 | 795 | 795 | 790 | 790 | 172,000 | 7,900 |
| 1995-04-17 | 793 | 795 | 786 | 795 | 846,000 | 7,950 |
| 1995-04-14 | 790 | 790 | 786 | 786 | 393,000 | 7,860 |
| 1995-04-13 | 790 | 790 | 786 | 787 | 344,000 | 7,870 |
| 1995-04-12 | 790 | 798 | 788 | 790 | 481,000 | 7,900 |
| 1995-04-11 | 772 | 792 | 772 | 785 | 609,000 | 7,850 |
| 1995-04-10 | 772 | 781 | 770 | 775 | 429,000 | 7,750 |
| 1995-04-07 | 781 | 783 | 777 | 780 | 449,000 | 7,800 |
| 1995-04-06 | 782 | 791 | 777 | 786 | 467,000 | 7,860 |
| 1995-04-05 | 780 | 788 | 778 | 782 | 228,000 | 7,820 |
| 1995-04-04 | 776 | 785 | 775 | 780 | 498,000 | 7,800 |
| 1995-04-03 | 781 | 783 | 775 | 775 | 794,000 | 7,750 |
| 1995-03-31 | 799 | 800 | 791 | 791 | 207,000 | 7,910 |
| 1995-03-30 | 786 | 796 | 786 | 786 | 131,000 | 7,860 |
| 1995-03-29 | 791 | 799 | 785 | 796 | 380,000 | 7,960 |
| 1995-03-28 | 777 | 790 | 771 | 789 | 390,000 | 7,890 |
| 1995-03-27 | 773 | 773 | 759 | 761 | 759,000 | 7,610 |
| 1995-03-24 | 771 | 775 | 756 | 763 | 957,000 | 7,630 |
| 1995-03-23 | 786 | 786 | 777 | 777 | 789,000 | 7,770 |
| 1995-03-22 | 800 | 800 | 794 | 799 | 472,000 | 7,990 |
| 1995-03-20 | 800 | 800 | 792 | 800 | 600,000 | 8,000 |
| 1995-03-17 | 808 | 808 | 798 | 802 | 652,000 | 8,020 |
| 1995-03-16 | 799 | 807 | 796 | 807 | 554,000 | 8,070 |
| 1995-03-15 | 795 | 804 | 793 | 798 | 505,000 | 7,980 |
| 1995-03-14 | 790 | 800 | 790 | 795 | 448,000 | 7,950 |
| 1995-03-13 | 804 | 804 | 786 | 800 | 741,000 | 8,000 |
| 1995-03-10 | 800 | 806 | 799 | 806 | 1,128,000 | 8,060 |
| 1995-03-09 | 810 | 812 | 805 | 806 | 527,000 | 8,060 |
| 1995-03-08 | 810 | 810 | 801 | 808 | 947,000 | 8,080 |
| 1995-03-07 | 820 | 823 | 809 | 820 | 566,000 | 8,200 |
| 1995-03-06 | 819 | 827 | 818 | 826 | 493,000 | 8,260 |
| 1995-03-03 | 805 | 818 | 805 | 818 | 707,000 | 8,180 |
| 1995-03-02 | 810 | 814 | 801 | 812 | 1,303,000 | 8,120 |
| 1995-03-01 | 803 | 803 | 793 | 795 | 766,000 | 7,950 |
| 1995-02-28 | 817 | 817 | 797 | 800 | 805,000 | 8,000 |
| 1995-02-27 | 789 | 794 | 784 | 787 | 966,000 | 7,870 |
| 1995-02-24 | 826 | 826 | 808 | 809 | 1,253,000 | 8,090 |
| 1995-02-23 | 837 | 837 | 826 | 826 | 1,127,000 | 8,260 |
| 1995-02-22 | 846 | 849 | 845 | 845 | 668,000 | 8,450 |
| 1995-02-21 | 848 | 852 | 838 | 845 | 596,000 | 8,450 |
| 1995-02-20 | 844 | 850 | 836 | 850 | 845,000 | 8,500 |
| 1995-02-17 | 857 | 863 | 838 | 838 | 792,000 | 8,380 |
| 1995-02-16 | 846 | 852 | 845 | 852 | 430,000 | 8,520 |
| 1995-02-15 | 851 | 852 | 841 | 852 | 504,000 | 8,520 |
| 1995-02-14 | 855 | 858 | 835 | 841 | 1,218,000 | 8,410 |
| 1995-02-13 | 863 | 871 | 863 | 870 | 331,000 | 8,700 |
| 1995-02-10 | 862 | 865 | 855 | 860 | 711,000 | 8,600 |
| 1995-02-09 | 865 | 872 | 862 | 872 | 507,000 | 8,720 |
| 1995-02-08 | 876 | 878 | 863 | 864 | 508,000 | 8,640 |
| 1995-02-07 | 879 | 882 | 878 | 878 | 374,000 | 8,780 |
| 1995-02-06 | 881 | 894 | 878 | 878 | 634,000 | 8,780 |
| 1995-02-03 | 890 | 893 | 886 | 890 | 427,000 | 8,900 |
| 1995-02-02 | 886 | 894 | 885 | 885 | 249,000 | 8,850 |
| 1995-02-01 | 891 | 904 | 885 | 896 | 334,000 | 8,960 |
| 1995-01-31 | 902 | 905 | 895 | 895 | 576,000 | 8,950 |
| 1995-01-30 | 905 | 911 | 905 | 906 | 567,000 | 9,060 |
| 1995-01-27 | 905 | 906 | 902 | 905 | 782,000 | 9,050 |
| 1995-01-26 | 909 | 915 | 908 | 908 | 397,000 | 9,080 |
| 1995-01-25 | 910 | 915 | 908 | 908 | 1,019,000 | 9,080 |
| 1995-01-24 | 902 | 920 | 902 | 905 | 623,000 | 9,050 |
| 1995-01-23 | 921 | 922 | 900 | 901 | 1,150,000 | 9,010 |
| 1995-01-20 | 940 | 940 | 918 | 920 | 1,182,000 | 9,200 |
| 1995-01-19 | 947 | 949 | 932 | 940 | 890,000 | 9,400 |
| 1995-01-18 | 950 | 956 | 950 | 951 | 1,260,000 | 9,510 |
| 1995-01-17 | 954 | 956 | 950 | 951 | 975,000 | 9,510 |
| 1995-01-13 | 949 | 950 | 945 | 949 | 664,000 | 9,490 |
| 1995-01-12 | 953 | 955 | 951 | 953 | 872,000 | 9,530 |
| 1995-01-11 | 952 | 959 | 949 | 957 | 821,000 | 9,570 |
| 1995-01-10 | 952 | 952 | 944 | 949 | 748,000 | 9,490 |
| 1995-01-09 | 957 | 957 | 951 | 952 | 376,000 | 9,520 |
| 1995-01-06 | 967 | 967 | 953 | 957 | 859,000 | 9,570 |
| 1995-01-05 | 970 | 975 | 968 | 968 | 566,000 | 9,680 |
| 1995-01-04 | 970 | 974 | 968 | 974 | 211,000 | 9,740 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
