7211 三菱自動車(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 847 | 847 | 841 | 845 | 172,000 | 8,450 |
| 1996-12-27 | 835 | 848 | 834 | 847 | 1,014,000 | 8,470 |
| 1996-12-26 | 845 | 845 | 835 | 841 | 887,000 | 8,410 |
| 1996-12-25 | 834 | 849 | 833 | 845 | 541,000 | 8,450 |
| 1996-12-24 | 835 | 840 | 835 | 837 | 511,000 | 8,370 |
| 1996-12-20 | 850 | 851 | 830 | 833 | 1,232,000 | 8,330 |
| 1996-12-19 | 857 | 857 | 845 | 846 | 1,225,000 | 8,460 |
| 1996-12-18 | 860 | 864 | 857 | 857 | 1,010,000 | 8,570 |
| 1996-12-17 | 853 | 865 | 852 | 859 | 1,338,000 | 8,590 |
| 1996-12-16 | 879 | 879 | 852 | 852 | 874,000 | 8,520 |
| 1996-12-13 | 863 | 868 | 860 | 866 | 1,449,000 | 8,660 |
| 1996-12-12 | 871 | 874 | 871 | 873 | 563,000 | 8,730 |
| 1996-12-11 | 875 | 883 | 873 | 877 | 618,000 | 8,770 |
| 1996-12-10 | 875 | 878 | 871 | 875 | 638,000 | 8,750 |
| 1996-12-09 | 880 | 880 | 867 | 867 | 1,086,000 | 8,670 |
| 1996-12-06 | 877 | 880 | 870 | 873 | 1,727,000 | 8,730 |
| 1996-12-05 | 881 | 883 | 874 | 874 | 1,266,000 | 8,740 |
| 1996-12-04 | 890 | 890 | 885 | 888 | 561,000 | 8,880 |
| 1996-12-03 | 890 | 891 | 885 | 890 | 883,000 | 8,900 |
| 1996-12-02 | 899 | 900 | 890 | 891 | 643,000 | 8,910 |
| 1996-11-29 | 897 | 898 | 891 | 891 | 730,000 | 8,910 |
| 1996-11-28 | 903 | 903 | 899 | 900 | 1,040,000 | 9,000 |
| 1996-11-27 | 906 | 908 | 901 | 903 | 534,000 | 9,030 |
| 1996-11-26 | 907 | 911 | 905 | 905 | 991,000 | 9,050 |
| 1996-11-25 | 906 | 907 | 903 | 904 | 618,000 | 9,040 |
| 1996-11-22 | 905 | 907 | 904 | 905 | 463,000 | 9,050 |
| 1996-11-21 | 909 | 913 | 905 | 906 | 1,977,000 | 9,060 |
| 1996-11-20 | 905 | 908 | 903 | 903 | 1,477,000 | 9,030 |
| 1996-11-19 | 904 | 905 | 901 | 903 | 681,000 | 9,030 |
| 1996-11-18 | 912 | 913 | 901 | 906 | 778,000 | 9,060 |
| 1996-11-15 | 920 | 922 | 912 | 912 | 659,000 | 9,120 |
| 1996-11-14 | 914 | 918 | 912 | 914 | 527,000 | 9,140 |
| 1996-11-13 | 924 | 924 | 914 | 917 | 784,000 | 9,170 |
| 1996-11-12 | 927 | 927 | 916 | 918 | 816,000 | 9,180 |
| 1996-11-11 | 935 | 935 | 931 | 935 | 820,000 | 9,350 |
| 1996-11-08 | 938 | 942 | 933 | 937 | 948,000 | 9,370 |
| 1996-11-07 | 949 | 949 | 939 | 941 | 1,281,000 | 9,410 |
| 1996-11-06 | 942 | 948 | 938 | 948 | 637,000 | 9,480 |
| 1996-11-05 | 944 | 944 | 940 | 942 | 647,000 | 9,420 |
| 1996-11-01 | 941 | 942 | 932 | 940 | 2,297,000 | 9,400 |
| 1996-10-31 | 950 | 950 | 938 | 942 | 933,000 | 9,420 |
| 1996-10-30 | 952 | 953 | 947 | 950 | 1,177,000 | 9,500 |
| 1996-10-29 | 950 | 955 | 948 | 953 | 1,034,000 | 9,530 |
| 1996-10-28 | 944 | 949 | 944 | 948 | 399,000 | 9,480 |
| 1996-10-25 | 953 | 955 | 949 | 950 | 1,394,000 | 9,500 |
| 1996-10-24 | 955 | 957 | 950 | 953 | 1,745,000 | 9,530 |
| 1996-10-23 | 954 | 958 | 949 | 951 | 1,783,000 | 9,510 |
| 1996-10-22 | 959 | 960 | 955 | 955 | 1,890,000 | 9,550 |
| 1996-10-21 | 964 | 964 | 956 | 960 | 923,000 | 9,600 |
| 1996-10-18 | 962 | 964 | 961 | 962 | 1,083,000 | 9,620 |
| 1996-10-17 | 963 | 964 | 956 | 958 | 2,414,000 | 9,580 |
| 1996-10-16 | 955 | 958 | 950 | 951 | 1,164,000 | 9,510 |
| 1996-10-15 | 945 | 953 | 945 | 950 | 1,274,000 | 9,500 |
| 1996-10-14 | 935 | 937 | 932 | 937 | 660,000 | 9,370 |
| 1996-10-11 | 933 | 935 | 932 | 933 | 655,000 | 9,330 |
| 1996-10-09 | 947 | 947 | 931 | 931 | 1,516,000 | 9,310 |
| 1996-10-08 | 951 | 953 | 947 | 953 | 1,232,000 | 9,530 |
| 1996-10-07 | 949 | 952 | 947 | 951 | 1,156,000 | 9,510 |
| 1996-10-04 | 951 | 952 | 946 | 947 | 1,056,000 | 9,470 |
| 1996-10-03 | 951 | 954 | 948 | 954 | 2,192,000 | 9,540 |
| 1996-10-02 | 945 | 945 | 940 | 944 | 2,029,000 | 9,440 |
| 1996-10-01 | 940 | 943 | 932 | 937 | 897,000 | 9,370 |
| 1996-09-30 | 937 | 942 | 937 | 941 | 314,000 | 9,410 |
| 1996-09-27 | 940 | 942 | 938 | 942 | 398,000 | 9,420 |
| 1996-09-26 | 932 | 941 | 932 | 938 | 655,000 | 9,380 |
| 1996-09-25 | 932 | 932 | 927 | 932 | 490,000 | 9,320 |
| 1996-09-24 | 926 | 932 | 922 | 932 | 1,230,000 | 9,320 |
| 1996-09-20 | 920 | 925 | 919 | 924 | 1,626,000 | 9,240 |
| 1996-09-19 | 919 | 921 | 917 | 920 | 790,000 | 9,200 |
| 1996-09-18 | 925 | 925 | 919 | 919 | 1,367,000 | 9,190 |
| 1996-09-17 | 925 | 927 | 918 | 923 | 706,000 | 9,230 |
| 1996-09-13 | 897 | 924 | 897 | 920 | 2,185,000 | 9,200 |
| 1996-09-12 | 910 | 910 | 900 | 907 | 456,000 | 9,070 |
| 1996-09-11 | 909 | 910 | 905 | 910 | 726,000 | 9,100 |
| 1996-09-10 | 895 | 905 | 895 | 904 | 1,238,000 | 9,040 |
| 1996-09-09 | 891 | 896 | 891 | 892 | 820,000 | 8,920 |
| 1996-09-06 | 889 | 895 | 886 | 889 | 1,081,000 | 8,890 |
| 1996-09-05 | 885 | 897 | 885 | 889 | 531,000 | 8,890 |
| 1996-09-04 | 881 | 884 | 881 | 881 | 398,000 | 8,810 |
| 1996-09-03 | 885 | 886 | 880 | 885 | 533,000 | 8,850 |
| 1996-09-02 | 886 | 888 | 886 | 886 | 437,000 | 8,860 |
| 1996-08-30 | 895 | 895 | 886 | 886 | 1,005,000 | 8,860 |
| 1996-08-29 | 902 | 906 | 896 | 896 | 543,000 | 8,960 |
| 1996-08-28 | 907 | 910 | 895 | 901 | 580,000 | 9,010 |
| 1996-08-27 | 915 | 917 | 909 | 911 | 564,000 | 9,110 |
| 1996-08-26 | 924 | 925 | 917 | 920 | 247,000 | 9,200 |
| 1996-08-23 | 920 | 925 | 917 | 924 | 726,000 | 9,240 |
| 1996-08-22 | 917 | 921 | 917 | 921 | 549,000 | 9,210 |
| 1996-08-21 | 915 | 920 | 915 | 919 | 512,000 | 9,190 |
| 1996-08-20 | 923 | 923 | 914 | 914 | 384,000 | 9,140 |
| 1996-08-19 | 920 | 925 | 914 | 914 | 1,261,000 | 9,140 |
| 1996-08-16 | 915 | 917 | 912 | 914 | 740,000 | 9,140 |
| 1996-08-15 | 926 | 926 | 917 | 919 | 594,000 | 9,190 |
| 1996-08-14 | 913 | 919 | 913 | 917 | 744,000 | 9,170 |
| 1996-08-13 | 905 | 914 | 905 | 913 | 409,000 | 9,130 |
| 1996-08-12 | 903 | 910 | 903 | 910 | 256,000 | 9,100 |
| 1996-08-09 | 911 | 913 | 910 | 910 | 359,000 | 9,100 |
| 1996-08-08 | 908 | 911 | 905 | 911 | 494,000 | 9,110 |
| 1996-08-07 | 910 | 912 | 908 | 909 | 291,000 | 9,090 |
| 1996-08-06 | 913 | 913 | 908 | 908 | 900,000 | 9,080 |
| 1996-08-05 | 910 | 923 | 910 | 917 | 1,359,000 | 9,170 |
| 1996-08-02 | 906 | 910 | 905 | 910 | 707,000 | 9,100 |
| 1996-08-01 | 903 | 912 | 902 | 906 | 676,000 | 9,060 |
| 1996-07-31 | 911 | 914 | 902 | 902 | 782,000 | 9,020 |
| 1996-07-30 | 908 | 912 | 906 | 911 | 747,000 | 9,110 |
| 1996-07-29 | 915 | 918 | 909 | 911 | 283,000 | 9,110 |
| 1996-07-26 | 925 | 927 | 910 | 913 | 1,417,000 | 9,130 |
| 1996-07-25 | 910 | 918 | 902 | 916 | 837,000 | 9,160 |
| 1996-07-24 | 912 | 917 | 906 | 910 | 396,000 | 9,100 |
| 1996-07-23 | 920 | 921 | 912 | 917 | 619,000 | 9,170 |
| 1996-07-22 | 930 | 932 | 921 | 921 | 848,000 | 9,210 |
| 1996-07-19 | 936 | 936 | 929 | 934 | 795,000 | 9,340 |
| 1996-07-18 | 929 | 934 | 926 | 934 | 727,000 | 9,340 |
| 1996-07-17 | 929 | 933 | 926 | 929 | 327,000 | 9,290 |
| 1996-07-16 | 933 | 934 | 931 | 934 | 561,000 | 9,340 |
| 1996-07-15 | 948 | 948 | 939 | 940 | 347,000 | 9,400 |
| 1996-07-12 | 939 | 944 | 938 | 943 | 1,053,000 | 9,430 |
| 1996-07-11 | 940 | 945 | 939 | 941 | 767,000 | 9,410 |
| 1996-07-10 | 945 | 948 | 940 | 940 | 602,000 | 9,400 |
| 1996-07-09 | 950 | 950 | 945 | 948 | 1,021,000 | 9,480 |
| 1996-07-08 | 952 | 958 | 950 | 950 | 708,000 | 9,500 |
| 1996-07-05 | 962 | 962 | 953 | 959 | 471,000 | 9,590 |
| 1996-07-04 | 960 | 960 | 955 | 956 | 441,000 | 9,560 |
| 1996-07-03 | 965 | 965 | 957 | 960 | 533,000 | 9,600 |
| 1996-07-02 | 969 | 969 | 964 | 966 | 846,000 | 9,660 |
| 1996-07-01 | 970 | 970 | 960 | 970 | 1,039,000 | 9,700 |
| 1996-06-28 | 970 | 970 | 960 | 960 | 840,000 | 9,600 |
| 1996-06-27 | 965 | 972 | 964 | 970 | 1,710,000 | 9,700 |
| 1996-06-26 | 968 | 969 | 965 | 965 | 853,000 | 9,650 |
| 1996-06-25 | 973 | 973 | 963 | 969 | 1,642,000 | 9,690 |
| 1996-06-24 | 973 | 976 | 968 | 973 | 1,083,000 | 9,730 |
| 1996-06-21 | 974 | 978 | 968 | 970 | 3,924,000 | 9,700 |
| 1996-06-20 | 973 | 974 | 965 | 966 | 3,769,000 | 9,660 |
| 1996-06-19 | 961 | 973 | 960 | 965 | 3,864,000 | 9,650 |
| 1996-06-18 | 958 | 962 | 957 | 961 | 1,927,000 | 9,610 |
| 1996-06-17 | 960 | 962 | 955 | 955 | 3,538,000 | 9,550 |
| 1996-06-14 | 931 | 950 | 931 | 950 | 4,591,000 | 9,500 |
| 1996-06-13 | 918 | 934 | 917 | 921 | 2,670,000 | 9,210 |
| 1996-06-12 | 915 | 920 | 915 | 919 | 2,054,000 | 9,190 |
| 1996-06-11 | 915 | 918 | 914 | 915 | 1,239,000 | 9,150 |
| 1996-06-10 | 915 | 918 | 912 | 915 | 834,000 | 9,150 |
| 1996-06-07 | 925 | 925 | 920 | 920 | 944,000 | 9,200 |
| 1996-06-06 | 918 | 919 | 917 | 919 | 608,000 | 9,190 |
| 1996-06-05 | 907 | 914 | 907 | 912 | 500,000 | 9,120 |
| 1996-06-04 | 906 | 910 | 906 | 906 | 602,000 | 9,060 |
| 1996-06-03 | 907 | 908 | 901 | 906 | 614,000 | 9,060 |
| 1996-05-31 | 910 | 910 | 905 | 907 | 757,000 | 9,070 |
| 1996-05-30 | 910 | 910 | 902 | 903 | 691,000 | 9,030 |
| 1996-05-29 | 922 | 923 | 917 | 917 | 782,000 | 9,170 |
| 1996-05-28 | 917 | 920 | 917 | 917 | 834,000 | 9,170 |
| 1996-05-27 | 916 | 916 | 914 | 916 | 741,000 | 9,160 |
| 1996-05-24 | 911 | 916 | 905 | 913 | 664,000 | 9,130 |
| 1996-05-23 | 911 | 915 | 901 | 901 | 999,000 | 9,010 |
| 1996-05-22 | 915 | 917 | 911 | 917 | 629,000 | 9,170 |
| 1996-05-21 | 912 | 917 | 910 | 913 | 1,277,000 | 9,130 |
| 1996-05-20 | 920 | 920 | 913 | 913 | 680,000 | 9,130 |
| 1996-05-17 | 915 | 920 | 912 | 914 | 517,000 | 9,140 |
| 1996-05-16 | 923 | 927 | 918 | 920 | 1,297,000 | 9,200 |
| 1996-05-15 | 919 | 923 | 919 | 920 | 1,454,000 | 9,200 |
| 1996-05-14 | 911 | 916 | 910 | 915 | 385,000 | 9,150 |
| 1996-05-13 | 920 | 923 | 910 | 911 | 768,000 | 9,110 |
| 1996-05-10 | 920 | 926 | 920 | 923 | 1,243,000 | 9,230 |
| 1996-05-09 | 930 | 930 | 920 | 926 | 998,000 | 9,260 |
| 1996-05-08 | 929 | 935 | 923 | 933 | 1,127,000 | 9,330 |
| 1996-05-07 | 924 | 932 | 923 | 930 | 465,000 | 9,300 |
| 1996-05-02 | 939 | 939 | 923 | 924 | 489,000 | 9,240 |
| 1996-05-01 | 940 | 944 | 928 | 939 | 1,036,000 | 9,390 |
| 1996-04-30 | 945 | 946 | 940 | 944 | 1,012,000 | 9,440 |
| 1996-04-26 | 955 | 955 | 948 | 952 | 1,739,000 | 9,520 |
| 1996-04-25 | 945 | 948 | 942 | 945 | 1,814,000 | 9,450 |
| 1996-04-24 | 943 | 945 | 936 | 937 | 1,150,000 | 9,370 |
| 1996-04-23 | 948 | 950 | 945 | 947 | 1,259,000 | 9,470 |
| 1996-04-22 | 944 | 950 | 944 | 948 | 771,000 | 9,480 |
| 1996-04-19 | 946 | 948 | 943 | 948 | 1,172,000 | 9,480 |
| 1996-04-18 | 949 | 957 | 948 | 956 | 1,399,000 | 9,560 |
| 1996-04-17 | 950 | 959 | 950 | 956 | 1,869,000 | 9,560 |
| 1996-04-16 | 959 | 963 | 946 | 946 | 1,195,000 | 9,460 |
| 1996-04-15 | 962 | 963 | 950 | 952 | 1,613,000 | 9,520 |
| 1996-04-12 | 969 | 969 | 960 | 960 | 2,559,000 | 9,600 |
| 1996-04-11 | 949 | 969 | 940 | 960 | 2,265,000 | 9,600 |
| 1996-04-10 | 956 | 973 | 953 | 953 | 3,814,000 | 9,530 |
| 1996-04-09 | 943 | 957 | 937 | 956 | 1,921,000 | 9,560 |
| 1996-04-08 | 944 | 944 | 933 | 935 | 329,000 | 9,350 |
| 1996-04-05 | 940 | 941 | 936 | 939 | 712,000 | 9,390 |
| 1996-04-04 | 934 | 944 | 930 | 941 | 1,700,000 | 9,410 |
| 1996-04-03 | 930 | 935 | 925 | 925 | 4,705,000 | 9,250 |
| 1996-04-02 | 912 | 921 | 906 | 921 | 2,097,000 | 9,210 |
| 1996-04-01 | 916 | 919 | 912 | 912 | 1,714,000 | 9,120 |
| 1996-03-29 | 912 | 914 | 909 | 914 | 845,000 | 9,140 |
| 1996-03-28 | 912 | 913 | 903 | 903 | 525,000 | 9,030 |
| 1996-03-27 | 913 | 914 | 906 | 912 | 1,981,000 | 9,120 |
| 1996-03-26 | 915 | 917 | 903 | 903 | 652,000 | 9,030 |
| 1996-03-25 | 915 | 917 | 900 | 900 | 623,000 | 9,000 |
| 1996-03-22 | 911 | 916 | 908 | 915 | 1,225,000 | 9,150 |
| 1996-03-21 | 903 | 919 | 903 | 907 | 3,313,000 | 9,070 |
| 1996-03-19 | 914 | 914 | 904 | 912 | 1,447,000 | 9,120 |
| 1996-03-18 | 899 | 906 | 895 | 902 | 1,557,000 | 9,020 |
| 1996-03-15 | 877 | 898 | 875 | 898 | 1,796,000 | 8,980 |
| 1996-03-14 | 867 | 870 | 864 | 870 | 703,000 | 8,700 |
| 1996-03-13 | 871 | 873 | 863 | 867 | 933,000 | 8,670 |
| 1996-03-12 | 868 | 871 | 865 | 871 | 1,075,000 | 8,710 |
| 1996-03-11 | 868 | 868 | 860 | 860 | 547,000 | 8,600 |
| 1996-03-08 | 871 | 880 | 866 | 868 | 2,236,000 | 8,680 |
| 1996-03-07 | 878 | 878 | 871 | 876 | 824,000 | 8,760 |
| 1996-03-06 | 870 | 880 | 870 | 874 | 1,362,000 | 8,740 |
| 1996-03-05 | 875 | 886 | 868 | 875 | 2,610,000 | 8,750 |
| 1996-03-04 | 887 | 890 | 871 | 875 | 1,075,000 | 8,750 |
| 1996-03-01 | 867 | 895 | 863 | 891 | 4,709,000 | 8,910 |
| 1996-02-29 | 863 | 869 | 861 | 869 | 854,000 | 8,690 |
| 1996-02-28 | 868 | 868 | 860 | 863 | 547,000 | 8,630 |
| 1996-02-27 | 863 | 863 | 858 | 863 | 599,000 | 8,630 |
| 1996-02-26 | 861 | 865 | 860 | 864 | 499,000 | 8,640 |
| 1996-02-23 | 861 | 864 | 861 | 862 | 405,000 | 8,620 |
| 1996-02-22 | 857 | 860 | 855 | 860 | 872,000 | 8,600 |
| 1996-02-21 | 860 | 863 | 854 | 857 | 1,182,000 | 8,570 |
| 1996-02-20 | 856 | 858 | 852 | 854 | 554,000 | 8,540 |
| 1996-02-19 | 859 | 864 | 856 | 856 | 781,000 | 8,560 |
| 1996-02-16 | 871 | 871 | 864 | 867 | 1,035,000 | 8,670 |
| 1996-02-15 | 878 | 878 | 873 | 875 | 606,000 | 8,750 |
| 1996-02-14 | 875 | 881 | 874 | 876 | 1,201,000 | 8,760 |
| 1996-02-13 | 880 | 882 | 870 | 875 | 974,000 | 8,750 |
| 1996-02-09 | 880 | 884 | 875 | 880 | 947,000 | 8,800 |
| 1996-02-08 | 870 | 880 | 868 | 880 | 525,000 | 8,800 |
| 1996-02-07 | 864 | 870 | 860 | 870 | 478,000 | 8,700 |
| 1996-02-06 | 865 | 865 | 852 | 864 | 665,000 | 8,640 |
| 1996-02-05 | 868 | 870 | 865 | 865 | 700,000 | 8,650 |
| 1996-02-02 | 870 | 880 | 868 | 868 | 1,247,000 | 8,680 |
| 1996-02-01 | 860 | 863 | 858 | 860 | 1,363,000 | 8,600 |
| 1996-01-31 | 860 | 860 | 855 | 860 | 935,000 | 8,600 |
| 1996-01-30 | 859 | 859 | 850 | 850 | 715,000 | 8,500 |
| 1996-01-29 | 850 | 860 | 850 | 859 | 584,000 | 8,590 |
| 1996-01-26 | 855 | 858 | 850 | 850 | 787,000 | 8,500 |
| 1996-01-25 | 846 | 855 | 846 | 854 | 1,094,000 | 8,540 |
| 1996-01-24 | 847 | 848 | 843 | 846 | 924,000 | 8,460 |
| 1996-01-23 | 850 | 850 | 844 | 849 | 583,000 | 8,490 |
| 1996-01-22 | 849 | 852 | 840 | 840 | 650,000 | 8,400 |
| 1996-01-19 | 858 | 858 | 847 | 849 | 619,000 | 8,490 |
| 1996-01-18 | 865 | 865 | 855 | 858 | 1,145,000 | 8,580 |
| 1996-01-17 | 865 | 870 | 860 | 865 | 2,487,000 | 8,650 |
| 1996-01-16 | 855 | 857 | 853 | 853 | 1,081,000 | 8,530 |
| 1996-01-12 | 857 | 859 | 840 | 845 | 955,000 | 8,450 |
| 1996-01-11 | 869 | 870 | 857 | 868 | 1,803,000 | 8,680 |
| 1996-01-10 | 861 | 870 | 860 | 870 | 869,000 | 8,700 |
| 1996-01-09 | 865 | 865 | 857 | 864 | 666,000 | 8,640 |
| 1996-01-08 | 860 | 862 | 858 | 858 | 728,000 | 8,580 |
| 1996-01-05 | 861 | 863 | 857 | 863 | 1,068,000 | 8,630 |
| 1996-01-04 | 852 | 864 | 852 | 863 | 881,000 | 8,630 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
