7211 三菱自動車(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3043844043444091,0004,400
1997-12-29420421416419431,0004,190
1997-12-26422424418418934,0004,180
1997-12-25422435418426663,0004,260
1997-12-24426428418418603,0004,180
1997-12-22430430417422699,0004,220
1997-12-19443444422425604,0004,250
1997-12-184234294234281,157,0004,280
1997-12-17418428417422375,0004,220
1997-12-16419430416417249,0004,170
1997-12-15435435415416897,0004,160
1997-12-124204204144151,678,0004,150
1997-12-114144154114151,657,0004,150
1997-12-104164184114141,369,0004,140
1997-12-094114164084111,363,0004,110
1997-12-08415424400401703,0004,010
1997-12-05425430410422924,0004,220
1997-12-04440441425425789,0004,250
1997-12-03445450435435218,0004,350
1997-12-02465465447450677,0004,500
1997-12-014634674504581,491,0004,580
1997-11-28427438425438370,0004,380
1997-11-27441442435437837,0004,370
1997-11-26421448421444669,0004,440
1997-11-25431432423423655,0004,230
1997-11-214374374254311,073,0004,310
1997-11-20423433415422956,0004,220
1997-11-194124264124151,382,0004,150
1997-11-184464724454721,324,0004,720
1997-11-174644704564601,650,0004,600
1997-11-144144154064091,970,0004,090
1997-11-134054104004102,254,0004,100
1997-11-124204203923972,234,0003,970
1997-11-114054184054181,194,0004,180
1997-11-104144184104131,003,0004,130
1997-11-074564564144331,235,0004,330
1997-11-06483500483500827,0005,000
1997-11-055025024844841,377,0004,840
1997-11-04528535510512641,0005,120
1997-10-31521528518528631,0005,280
1997-10-30550550538541395,0005,410
1997-10-29536554536550510,0005,500
1997-10-28520531501530591,0005,300
1997-10-27528530522530767,0005,300
1997-10-245255305115252,832,0005,250
1997-10-235445505285342,473,0005,340
1997-10-22558565558564863,0005,640
1997-10-21566569550553947,0005,530
1997-10-20573583569573512,0005,730
1997-10-17604604573573972,0005,730
1997-10-165856035855951,185,0005,950
1997-10-156206205835851,544,0005,850
1997-10-14569583565580711,0005,800
1997-10-135435695345571,513,0005,570
1997-10-095815815235482,300,0005,480
1997-10-08608613605606919,0006,060
1997-10-076116116006081,028,0006,080
1997-10-06626628616616517,0006,160
1997-10-03615630612629844,0006,290
1997-10-026226226036151,106,0006,150
1997-10-01603621603621373,0006,210
1997-09-30615630615620844,0006,200
1997-09-29617623609614538,0006,140
1997-09-26637643627627425,0006,270
1997-09-25635650635636484,0006,360
1997-09-24627635627635494,0006,350
1997-09-22645649626626512,0006,260
1997-09-196596636256382,043,0006,380
1997-09-18649653642653531,0006,530
1997-09-17669674648650948,0006,500
1997-09-16686686665669880,0006,690
1997-09-12696696681681995,0006,810
1997-09-11693695684686798,0006,860
1997-09-106997006967001,167,0007,000
1997-09-09690697683695630,0006,950
1997-09-08702702690690575,0006,900
1997-09-05695699693699407,0006,990
1997-09-04698698689696363,0006,960
1997-09-037007046916992,314,0006,990
1997-09-02687693684693630,0006,930
1997-09-01693695687687716,0006,870
1997-08-29683702680700995,0007,000
1997-08-28703703696699307,0006,990
1997-08-27700700694694897,0006,940
1997-08-26705705697702906,0007,020
1997-08-257127127067081,887,0007,080
1997-08-227007096997091,439,0007,090
1997-08-217257256957001,932,0007,000
1997-08-207217277047201,425,0007,200
1997-08-197357357257311,259,0007,310
1997-08-186997096957051,623,0007,050
1997-08-156877076877002,733,0007,000
1997-08-146716846706842,141,0006,840
1997-08-136476656436571,632,0006,570
1997-08-126356506356431,539,0006,430
1997-08-116346406316311,704,0006,310
1997-08-086366436316402,363,0006,400
1997-08-076316506316361,632,0006,360
1997-08-066306306226292,163,0006,290
1997-08-056606636406502,726,0006,500
1997-08-046716746656691,715,0006,690
1997-08-016707036706853,290,0006,850
1997-07-316916956606662,566,0006,660
1997-07-307207207107112,342,0007,110
1997-07-297357457317352,178,0007,350
1997-07-287207357187353,992,0007,350
1997-07-257607607197395,373,0007,390
1997-07-247797797657701,665,0007,700
1997-07-23790795783794507,0007,940
1997-07-227957957777901,264,0007,900
1997-07-188088087897951,655,0007,950
1997-07-178058178008041,194,0008,040
1997-07-167888007858001,063,0008,000
1997-07-157807807707721,278,0007,720
1997-07-147657747607702,072,0007,700
1997-07-117647657587601,325,0007,600
1997-07-107657737457573,475,0007,570
1997-07-097867877757751,783,0007,750
1997-07-088008007907901,345,0007,900
1997-07-078058057968021,403,0008,020
1997-07-048158158078081,225,0008,080
1997-07-03815818814815465,0008,150
1997-07-028188208138181,285,0008,180
1997-07-018208228118151,062,0008,150
1997-06-30825825815820793,0008,200
1997-06-278238318208221,187,0008,220
1997-06-268378408268311,259,0008,310
1997-06-258408408338381,523,0008,380
1997-06-24833836828836738,0008,360
1997-06-23826833824833670,0008,330
1997-06-208338338208301,847,0008,300
1997-06-19829831825828834,0008,280
1997-06-18838838832833728,0008,330
1997-06-178368428358391,418,0008,390
1997-06-168488488388381,536,0008,380
1997-06-138558558468481,417,0008,480
1997-06-128458488408451,390,0008,450
1997-06-11855858846852953,0008,520
1997-06-10858865857865565,0008,650
1997-06-09869869864868439,0008,680
1997-06-06862866862866655,0008,660
1997-06-058658698568621,123,0008,620
1997-06-048708708618651,661,0008,650
1997-06-03870871861870965,0008,700
1997-06-02865871864867901,0008,670
1997-05-308658798608623,008,0008,620
1997-05-299109108888942,466,0008,940
1997-05-28912912907910500,0009,100
1997-05-27906912906907743,0009,070
1997-05-26905920905910727,0009,100
1997-05-239099098989051,359,0009,050
1997-05-228918968858901,116,0008,900
1997-05-21904904890894938,0008,940
1997-05-20906909902904553,0009,040
1997-05-19904910896905458,0009,050
1997-05-16906906900905774,0009,050
1997-05-15900907886905898,0009,050
1997-05-14899899887890560,0008,900
1997-05-13912913900901830,0009,010
1997-05-12900906887906719,0009,060
1997-05-099189199029041,447,0009,040
1997-05-089269329229281,216,0009,280
1997-05-079209469199364,307,0009,360
1997-05-069109209089102,739,0009,100
1997-05-028788808768801,655,0008,800
1997-05-018808888788872,140,0008,870
1997-04-308808858778801,963,0008,800
1997-04-288808878778782,469,0008,780
1997-04-259169239089101,223,0009,100
1997-04-249119209079141,956,0009,140
1997-04-239009088999051,383,0009,050
1997-04-22910910898898750,0008,980
1997-04-219159159049071,342,0009,070
1997-04-189109108999051,566,0009,050
1997-04-17903910902910954,0009,100
1997-04-16908910903903958,0009,030
1997-04-15912914902908877,0009,080
1997-04-14903912903907915,0009,070
1997-04-119079139069071,013,0009,070
1997-04-109189249139172,708,0009,170
1997-04-099109149039111,635,0009,110
1997-04-089129149069101,022,0009,100
1997-04-07914915905912685,0009,120
1997-04-049189189089152,041,0009,150
1997-04-039199229169171,145,0009,170
1997-04-029249249159191,376,0009,190
1997-04-019179179079161,817,0009,160
1997-03-31915922913917650,0009,170
1997-03-289039139039121,041,0009,120
1997-03-279099128999031,021,0009,030
1997-03-26901907899905454,0009,050
1997-03-25887903885903871,0009,030
1997-03-24899900890891821,0008,910
1997-03-218868908818901,050,0008,900
1997-03-198898928898901,111,0008,900
1997-03-18876884876881800,0008,810
1997-03-17888888875876752,0008,760
1997-03-148518718508611,596,0008,610
1997-03-13841855840854493,0008,540
1997-03-128508508438501,167,0008,500
1997-03-11850855849849817,0008,490
1997-03-10850850845850671,0008,500
1997-03-078588588458501,788,0008,500
1997-03-068738768628621,318,0008,620
1997-03-05881881875876867,0008,760
1997-03-048858888778821,021,0008,820
1997-03-03885888880884608,0008,840
1997-02-288958968838851,082,0008,850
1997-02-279009058868981,275,0008,980
1997-02-26904905898900892,0009,000
1997-02-25900905898905960,0009,050
1997-02-24902911902909518,0009,090
1997-02-21901912901902643,0009,020
1997-02-209159169089101,251,0009,100
1997-02-19918918905907712,0009,070
1997-02-18916918909915372,0009,150
1997-02-179209209109181,102,0009,180
1997-02-14908919908919923,0009,190
1997-02-13891903890898937,0008,980
1997-02-12892897890890638,0008,900
1997-02-10893896889892376,0008,920
1997-02-078969028858961,062,0008,960
1997-02-06905910896904449,0009,040
1997-02-05905905895902370,0009,020
1997-02-04898915898913859,0009,130
1997-02-03908908897898206,0008,980
1997-01-31898909896898615,0008,980
1997-01-308999038928971,066,0008,970
1997-01-29917918908908778,0009,080
1997-01-288899158879081,485,0009,080
1997-01-27896900894897602,0008,970
1997-01-24900903896896829,0008,960
1997-01-23890909890896786,0008,960
1997-01-22892899886891730,0008,910
1997-01-21888890880883835,0008,830
1997-01-20898898886890653,0008,900
1997-01-178918988898961,455,0008,960
1997-01-168908978888921,533,0008,920
1997-01-14870874865874788,0008,740
1997-01-138658758538702,537,0008,700
1997-01-108538758508701,441,0008,700
1997-01-098508658488521,137,0008,520
1997-01-08847850847848569,0008,480
1997-01-07852852845846337,0008,460
1997-01-06850857840850238,0008,500

分割・併合履歴 : [2013-07-29]1株→0.1株