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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 438 | 440 | 434 | 440 | 91,000 | 4,400 |
| 1997-12-29 | 420 | 421 | 416 | 419 | 431,000 | 4,190 |
| 1997-12-26 | 422 | 424 | 418 | 418 | 934,000 | 4,180 |
| 1997-12-25 | 422 | 435 | 418 | 426 | 663,000 | 4,260 |
| 1997-12-24 | 426 | 428 | 418 | 418 | 603,000 | 4,180 |
| 1997-12-22 | 430 | 430 | 417 | 422 | 699,000 | 4,220 |
| 1997-12-19 | 443 | 444 | 422 | 425 | 604,000 | 4,250 |
| 1997-12-18 | 423 | 429 | 423 | 428 | 1,157,000 | 4,280 |
| 1997-12-17 | 418 | 428 | 417 | 422 | 375,000 | 4,220 |
| 1997-12-16 | 419 | 430 | 416 | 417 | 249,000 | 4,170 |
| 1997-12-15 | 435 | 435 | 415 | 416 | 897,000 | 4,160 |
| 1997-12-12 | 420 | 420 | 414 | 415 | 1,678,000 | 4,150 |
| 1997-12-11 | 414 | 415 | 411 | 415 | 1,657,000 | 4,150 |
| 1997-12-10 | 416 | 418 | 411 | 414 | 1,369,000 | 4,140 |
| 1997-12-09 | 411 | 416 | 408 | 411 | 1,363,000 | 4,110 |
| 1997-12-08 | 415 | 424 | 400 | 401 | 703,000 | 4,010 |
| 1997-12-05 | 425 | 430 | 410 | 422 | 924,000 | 4,220 |
| 1997-12-04 | 440 | 441 | 425 | 425 | 789,000 | 4,250 |
| 1997-12-03 | 445 | 450 | 435 | 435 | 218,000 | 4,350 |
| 1997-12-02 | 465 | 465 | 447 | 450 | 677,000 | 4,500 |
| 1997-12-01 | 463 | 467 | 450 | 458 | 1,491,000 | 4,580 |
| 1997-11-28 | 427 | 438 | 425 | 438 | 370,000 | 4,380 |
| 1997-11-27 | 441 | 442 | 435 | 437 | 837,000 | 4,370 |
| 1997-11-26 | 421 | 448 | 421 | 444 | 669,000 | 4,440 |
| 1997-11-25 | 431 | 432 | 423 | 423 | 655,000 | 4,230 |
| 1997-11-21 | 437 | 437 | 425 | 431 | 1,073,000 | 4,310 |
| 1997-11-20 | 423 | 433 | 415 | 422 | 956,000 | 4,220 |
| 1997-11-19 | 412 | 426 | 412 | 415 | 1,382,000 | 4,150 |
| 1997-11-18 | 446 | 472 | 445 | 472 | 1,324,000 | 4,720 |
| 1997-11-17 | 464 | 470 | 456 | 460 | 1,650,000 | 4,600 |
| 1997-11-14 | 414 | 415 | 406 | 409 | 1,970,000 | 4,090 |
| 1997-11-13 | 405 | 410 | 400 | 410 | 2,254,000 | 4,100 |
| 1997-11-12 | 420 | 420 | 392 | 397 | 2,234,000 | 3,970 |
| 1997-11-11 | 405 | 418 | 405 | 418 | 1,194,000 | 4,180 |
| 1997-11-10 | 414 | 418 | 410 | 413 | 1,003,000 | 4,130 |
| 1997-11-07 | 456 | 456 | 414 | 433 | 1,235,000 | 4,330 |
| 1997-11-06 | 483 | 500 | 483 | 500 | 827,000 | 5,000 |
| 1997-11-05 | 502 | 502 | 484 | 484 | 1,377,000 | 4,840 |
| 1997-11-04 | 528 | 535 | 510 | 512 | 641,000 | 5,120 |
| 1997-10-31 | 521 | 528 | 518 | 528 | 631,000 | 5,280 |
| 1997-10-30 | 550 | 550 | 538 | 541 | 395,000 | 5,410 |
| 1997-10-29 | 536 | 554 | 536 | 550 | 510,000 | 5,500 |
| 1997-10-28 | 520 | 531 | 501 | 530 | 591,000 | 5,300 |
| 1997-10-27 | 528 | 530 | 522 | 530 | 767,000 | 5,300 |
| 1997-10-24 | 525 | 530 | 511 | 525 | 2,832,000 | 5,250 |
| 1997-10-23 | 544 | 550 | 528 | 534 | 2,473,000 | 5,340 |
| 1997-10-22 | 558 | 565 | 558 | 564 | 863,000 | 5,640 |
| 1997-10-21 | 566 | 569 | 550 | 553 | 947,000 | 5,530 |
| 1997-10-20 | 573 | 583 | 569 | 573 | 512,000 | 5,730 |
| 1997-10-17 | 604 | 604 | 573 | 573 | 972,000 | 5,730 |
| 1997-10-16 | 585 | 603 | 585 | 595 | 1,185,000 | 5,950 |
| 1997-10-15 | 620 | 620 | 583 | 585 | 1,544,000 | 5,850 |
| 1997-10-14 | 569 | 583 | 565 | 580 | 711,000 | 5,800 |
| 1997-10-13 | 543 | 569 | 534 | 557 | 1,513,000 | 5,570 |
| 1997-10-09 | 581 | 581 | 523 | 548 | 2,300,000 | 5,480 |
| 1997-10-08 | 608 | 613 | 605 | 606 | 919,000 | 6,060 |
| 1997-10-07 | 611 | 611 | 600 | 608 | 1,028,000 | 6,080 |
| 1997-10-06 | 626 | 628 | 616 | 616 | 517,000 | 6,160 |
| 1997-10-03 | 615 | 630 | 612 | 629 | 844,000 | 6,290 |
| 1997-10-02 | 622 | 622 | 603 | 615 | 1,106,000 | 6,150 |
| 1997-10-01 | 603 | 621 | 603 | 621 | 373,000 | 6,210 |
| 1997-09-30 | 615 | 630 | 615 | 620 | 844,000 | 6,200 |
| 1997-09-29 | 617 | 623 | 609 | 614 | 538,000 | 6,140 |
| 1997-09-26 | 637 | 643 | 627 | 627 | 425,000 | 6,270 |
| 1997-09-25 | 635 | 650 | 635 | 636 | 484,000 | 6,360 |
| 1997-09-24 | 627 | 635 | 627 | 635 | 494,000 | 6,350 |
| 1997-09-22 | 645 | 649 | 626 | 626 | 512,000 | 6,260 |
| 1997-09-19 | 659 | 663 | 625 | 638 | 2,043,000 | 6,380 |
| 1997-09-18 | 649 | 653 | 642 | 653 | 531,000 | 6,530 |
| 1997-09-17 | 669 | 674 | 648 | 650 | 948,000 | 6,500 |
| 1997-09-16 | 686 | 686 | 665 | 669 | 880,000 | 6,690 |
| 1997-09-12 | 696 | 696 | 681 | 681 | 995,000 | 6,810 |
| 1997-09-11 | 693 | 695 | 684 | 686 | 798,000 | 6,860 |
| 1997-09-10 | 699 | 700 | 696 | 700 | 1,167,000 | 7,000 |
| 1997-09-09 | 690 | 697 | 683 | 695 | 630,000 | 6,950 |
| 1997-09-08 | 702 | 702 | 690 | 690 | 575,000 | 6,900 |
| 1997-09-05 | 695 | 699 | 693 | 699 | 407,000 | 6,990 |
| 1997-09-04 | 698 | 698 | 689 | 696 | 363,000 | 6,960 |
| 1997-09-03 | 700 | 704 | 691 | 699 | 2,314,000 | 6,990 |
| 1997-09-02 | 687 | 693 | 684 | 693 | 630,000 | 6,930 |
| 1997-09-01 | 693 | 695 | 687 | 687 | 716,000 | 6,870 |
| 1997-08-29 | 683 | 702 | 680 | 700 | 995,000 | 7,000 |
| 1997-08-28 | 703 | 703 | 696 | 699 | 307,000 | 6,990 |
| 1997-08-27 | 700 | 700 | 694 | 694 | 897,000 | 6,940 |
| 1997-08-26 | 705 | 705 | 697 | 702 | 906,000 | 7,020 |
| 1997-08-25 | 712 | 712 | 706 | 708 | 1,887,000 | 7,080 |
| 1997-08-22 | 700 | 709 | 699 | 709 | 1,439,000 | 7,090 |
| 1997-08-21 | 725 | 725 | 695 | 700 | 1,932,000 | 7,000 |
| 1997-08-20 | 721 | 727 | 704 | 720 | 1,425,000 | 7,200 |
| 1997-08-19 | 735 | 735 | 725 | 731 | 1,259,000 | 7,310 |
| 1997-08-18 | 699 | 709 | 695 | 705 | 1,623,000 | 7,050 |
| 1997-08-15 | 687 | 707 | 687 | 700 | 2,733,000 | 7,000 |
| 1997-08-14 | 671 | 684 | 670 | 684 | 2,141,000 | 6,840 |
| 1997-08-13 | 647 | 665 | 643 | 657 | 1,632,000 | 6,570 |
| 1997-08-12 | 635 | 650 | 635 | 643 | 1,539,000 | 6,430 |
| 1997-08-11 | 634 | 640 | 631 | 631 | 1,704,000 | 6,310 |
| 1997-08-08 | 636 | 643 | 631 | 640 | 2,363,000 | 6,400 |
| 1997-08-07 | 631 | 650 | 631 | 636 | 1,632,000 | 6,360 |
| 1997-08-06 | 630 | 630 | 622 | 629 | 2,163,000 | 6,290 |
| 1997-08-05 | 660 | 663 | 640 | 650 | 2,726,000 | 6,500 |
| 1997-08-04 | 671 | 674 | 665 | 669 | 1,715,000 | 6,690 |
| 1997-08-01 | 670 | 703 | 670 | 685 | 3,290,000 | 6,850 |
| 1997-07-31 | 691 | 695 | 660 | 666 | 2,566,000 | 6,660 |
| 1997-07-30 | 720 | 720 | 710 | 711 | 2,342,000 | 7,110 |
| 1997-07-29 | 735 | 745 | 731 | 735 | 2,178,000 | 7,350 |
| 1997-07-28 | 720 | 735 | 718 | 735 | 3,992,000 | 7,350 |
| 1997-07-25 | 760 | 760 | 719 | 739 | 5,373,000 | 7,390 |
| 1997-07-24 | 779 | 779 | 765 | 770 | 1,665,000 | 7,700 |
| 1997-07-23 | 790 | 795 | 783 | 794 | 507,000 | 7,940 |
| 1997-07-22 | 795 | 795 | 777 | 790 | 1,264,000 | 7,900 |
| 1997-07-18 | 808 | 808 | 789 | 795 | 1,655,000 | 7,950 |
| 1997-07-17 | 805 | 817 | 800 | 804 | 1,194,000 | 8,040 |
| 1997-07-16 | 788 | 800 | 785 | 800 | 1,063,000 | 8,000 |
| 1997-07-15 | 780 | 780 | 770 | 772 | 1,278,000 | 7,720 |
| 1997-07-14 | 765 | 774 | 760 | 770 | 2,072,000 | 7,700 |
| 1997-07-11 | 764 | 765 | 758 | 760 | 1,325,000 | 7,600 |
| 1997-07-10 | 765 | 773 | 745 | 757 | 3,475,000 | 7,570 |
| 1997-07-09 | 786 | 787 | 775 | 775 | 1,783,000 | 7,750 |
| 1997-07-08 | 800 | 800 | 790 | 790 | 1,345,000 | 7,900 |
| 1997-07-07 | 805 | 805 | 796 | 802 | 1,403,000 | 8,020 |
| 1997-07-04 | 815 | 815 | 807 | 808 | 1,225,000 | 8,080 |
| 1997-07-03 | 815 | 818 | 814 | 815 | 465,000 | 8,150 |
| 1997-07-02 | 818 | 820 | 813 | 818 | 1,285,000 | 8,180 |
| 1997-07-01 | 820 | 822 | 811 | 815 | 1,062,000 | 8,150 |
| 1997-06-30 | 825 | 825 | 815 | 820 | 793,000 | 8,200 |
| 1997-06-27 | 823 | 831 | 820 | 822 | 1,187,000 | 8,220 |
| 1997-06-26 | 837 | 840 | 826 | 831 | 1,259,000 | 8,310 |
| 1997-06-25 | 840 | 840 | 833 | 838 | 1,523,000 | 8,380 |
| 1997-06-24 | 833 | 836 | 828 | 836 | 738,000 | 8,360 |
| 1997-06-23 | 826 | 833 | 824 | 833 | 670,000 | 8,330 |
| 1997-06-20 | 833 | 833 | 820 | 830 | 1,847,000 | 8,300 |
| 1997-06-19 | 829 | 831 | 825 | 828 | 834,000 | 8,280 |
| 1997-06-18 | 838 | 838 | 832 | 833 | 728,000 | 8,330 |
| 1997-06-17 | 836 | 842 | 835 | 839 | 1,418,000 | 8,390 |
| 1997-06-16 | 848 | 848 | 838 | 838 | 1,536,000 | 8,380 |
| 1997-06-13 | 855 | 855 | 846 | 848 | 1,417,000 | 8,480 |
| 1997-06-12 | 845 | 848 | 840 | 845 | 1,390,000 | 8,450 |
| 1997-06-11 | 855 | 858 | 846 | 852 | 953,000 | 8,520 |
| 1997-06-10 | 858 | 865 | 857 | 865 | 565,000 | 8,650 |
| 1997-06-09 | 869 | 869 | 864 | 868 | 439,000 | 8,680 |
| 1997-06-06 | 862 | 866 | 862 | 866 | 655,000 | 8,660 |
| 1997-06-05 | 865 | 869 | 856 | 862 | 1,123,000 | 8,620 |
| 1997-06-04 | 870 | 870 | 861 | 865 | 1,661,000 | 8,650 |
| 1997-06-03 | 870 | 871 | 861 | 870 | 965,000 | 8,700 |
| 1997-06-02 | 865 | 871 | 864 | 867 | 901,000 | 8,670 |
| 1997-05-30 | 865 | 879 | 860 | 862 | 3,008,000 | 8,620 |
| 1997-05-29 | 910 | 910 | 888 | 894 | 2,466,000 | 8,940 |
| 1997-05-28 | 912 | 912 | 907 | 910 | 500,000 | 9,100 |
| 1997-05-27 | 906 | 912 | 906 | 907 | 743,000 | 9,070 |
| 1997-05-26 | 905 | 920 | 905 | 910 | 727,000 | 9,100 |
| 1997-05-23 | 909 | 909 | 898 | 905 | 1,359,000 | 9,050 |
| 1997-05-22 | 891 | 896 | 885 | 890 | 1,116,000 | 8,900 |
| 1997-05-21 | 904 | 904 | 890 | 894 | 938,000 | 8,940 |
| 1997-05-20 | 906 | 909 | 902 | 904 | 553,000 | 9,040 |
| 1997-05-19 | 904 | 910 | 896 | 905 | 458,000 | 9,050 |
| 1997-05-16 | 906 | 906 | 900 | 905 | 774,000 | 9,050 |
| 1997-05-15 | 900 | 907 | 886 | 905 | 898,000 | 9,050 |
| 1997-05-14 | 899 | 899 | 887 | 890 | 560,000 | 8,900 |
| 1997-05-13 | 912 | 913 | 900 | 901 | 830,000 | 9,010 |
| 1997-05-12 | 900 | 906 | 887 | 906 | 719,000 | 9,060 |
| 1997-05-09 | 918 | 919 | 902 | 904 | 1,447,000 | 9,040 |
| 1997-05-08 | 926 | 932 | 922 | 928 | 1,216,000 | 9,280 |
| 1997-05-07 | 920 | 946 | 919 | 936 | 4,307,000 | 9,360 |
| 1997-05-06 | 910 | 920 | 908 | 910 | 2,739,000 | 9,100 |
| 1997-05-02 | 878 | 880 | 876 | 880 | 1,655,000 | 8,800 |
| 1997-05-01 | 880 | 888 | 878 | 887 | 2,140,000 | 8,870 |
| 1997-04-30 | 880 | 885 | 877 | 880 | 1,963,000 | 8,800 |
| 1997-04-28 | 880 | 887 | 877 | 878 | 2,469,000 | 8,780 |
| 1997-04-25 | 916 | 923 | 908 | 910 | 1,223,000 | 9,100 |
| 1997-04-24 | 911 | 920 | 907 | 914 | 1,956,000 | 9,140 |
| 1997-04-23 | 900 | 908 | 899 | 905 | 1,383,000 | 9,050 |
| 1997-04-22 | 910 | 910 | 898 | 898 | 750,000 | 8,980 |
| 1997-04-21 | 915 | 915 | 904 | 907 | 1,342,000 | 9,070 |
| 1997-04-18 | 910 | 910 | 899 | 905 | 1,566,000 | 9,050 |
| 1997-04-17 | 903 | 910 | 902 | 910 | 954,000 | 9,100 |
| 1997-04-16 | 908 | 910 | 903 | 903 | 958,000 | 9,030 |
| 1997-04-15 | 912 | 914 | 902 | 908 | 877,000 | 9,080 |
| 1997-04-14 | 903 | 912 | 903 | 907 | 915,000 | 9,070 |
| 1997-04-11 | 907 | 913 | 906 | 907 | 1,013,000 | 9,070 |
| 1997-04-10 | 918 | 924 | 913 | 917 | 2,708,000 | 9,170 |
| 1997-04-09 | 910 | 914 | 903 | 911 | 1,635,000 | 9,110 |
| 1997-04-08 | 912 | 914 | 906 | 910 | 1,022,000 | 9,100 |
| 1997-04-07 | 914 | 915 | 905 | 912 | 685,000 | 9,120 |
| 1997-04-04 | 918 | 918 | 908 | 915 | 2,041,000 | 9,150 |
| 1997-04-03 | 919 | 922 | 916 | 917 | 1,145,000 | 9,170 |
| 1997-04-02 | 924 | 924 | 915 | 919 | 1,376,000 | 9,190 |
| 1997-04-01 | 917 | 917 | 907 | 916 | 1,817,000 | 9,160 |
| 1997-03-31 | 915 | 922 | 913 | 917 | 650,000 | 9,170 |
| 1997-03-28 | 903 | 913 | 903 | 912 | 1,041,000 | 9,120 |
| 1997-03-27 | 909 | 912 | 899 | 903 | 1,021,000 | 9,030 |
| 1997-03-26 | 901 | 907 | 899 | 905 | 454,000 | 9,050 |
| 1997-03-25 | 887 | 903 | 885 | 903 | 871,000 | 9,030 |
| 1997-03-24 | 899 | 900 | 890 | 891 | 821,000 | 8,910 |
| 1997-03-21 | 886 | 890 | 881 | 890 | 1,050,000 | 8,900 |
| 1997-03-19 | 889 | 892 | 889 | 890 | 1,111,000 | 8,900 |
| 1997-03-18 | 876 | 884 | 876 | 881 | 800,000 | 8,810 |
| 1997-03-17 | 888 | 888 | 875 | 876 | 752,000 | 8,760 |
| 1997-03-14 | 851 | 871 | 850 | 861 | 1,596,000 | 8,610 |
| 1997-03-13 | 841 | 855 | 840 | 854 | 493,000 | 8,540 |
| 1997-03-12 | 850 | 850 | 843 | 850 | 1,167,000 | 8,500 |
| 1997-03-11 | 850 | 855 | 849 | 849 | 817,000 | 8,490 |
| 1997-03-10 | 850 | 850 | 845 | 850 | 671,000 | 8,500 |
| 1997-03-07 | 858 | 858 | 845 | 850 | 1,788,000 | 8,500 |
| 1997-03-06 | 873 | 876 | 862 | 862 | 1,318,000 | 8,620 |
| 1997-03-05 | 881 | 881 | 875 | 876 | 867,000 | 8,760 |
| 1997-03-04 | 885 | 888 | 877 | 882 | 1,021,000 | 8,820 |
| 1997-03-03 | 885 | 888 | 880 | 884 | 608,000 | 8,840 |
| 1997-02-28 | 895 | 896 | 883 | 885 | 1,082,000 | 8,850 |
| 1997-02-27 | 900 | 905 | 886 | 898 | 1,275,000 | 8,980 |
| 1997-02-26 | 904 | 905 | 898 | 900 | 892,000 | 9,000 |
| 1997-02-25 | 900 | 905 | 898 | 905 | 960,000 | 9,050 |
| 1997-02-24 | 902 | 911 | 902 | 909 | 518,000 | 9,090 |
| 1997-02-21 | 901 | 912 | 901 | 902 | 643,000 | 9,020 |
| 1997-02-20 | 915 | 916 | 908 | 910 | 1,251,000 | 9,100 |
| 1997-02-19 | 918 | 918 | 905 | 907 | 712,000 | 9,070 |
| 1997-02-18 | 916 | 918 | 909 | 915 | 372,000 | 9,150 |
| 1997-02-17 | 920 | 920 | 910 | 918 | 1,102,000 | 9,180 |
| 1997-02-14 | 908 | 919 | 908 | 919 | 923,000 | 9,190 |
| 1997-02-13 | 891 | 903 | 890 | 898 | 937,000 | 8,980 |
| 1997-02-12 | 892 | 897 | 890 | 890 | 638,000 | 8,900 |
| 1997-02-10 | 893 | 896 | 889 | 892 | 376,000 | 8,920 |
| 1997-02-07 | 896 | 902 | 885 | 896 | 1,062,000 | 8,960 |
| 1997-02-06 | 905 | 910 | 896 | 904 | 449,000 | 9,040 |
| 1997-02-05 | 905 | 905 | 895 | 902 | 370,000 | 9,020 |
| 1997-02-04 | 898 | 915 | 898 | 913 | 859,000 | 9,130 |
| 1997-02-03 | 908 | 908 | 897 | 898 | 206,000 | 8,980 |
| 1997-01-31 | 898 | 909 | 896 | 898 | 615,000 | 8,980 |
| 1997-01-30 | 899 | 903 | 892 | 897 | 1,066,000 | 8,970 |
| 1997-01-29 | 917 | 918 | 908 | 908 | 778,000 | 9,080 |
| 1997-01-28 | 889 | 915 | 887 | 908 | 1,485,000 | 9,080 |
| 1997-01-27 | 896 | 900 | 894 | 897 | 602,000 | 8,970 |
| 1997-01-24 | 900 | 903 | 896 | 896 | 829,000 | 8,960 |
| 1997-01-23 | 890 | 909 | 890 | 896 | 786,000 | 8,960 |
| 1997-01-22 | 892 | 899 | 886 | 891 | 730,000 | 8,910 |
| 1997-01-21 | 888 | 890 | 880 | 883 | 835,000 | 8,830 |
| 1997-01-20 | 898 | 898 | 886 | 890 | 653,000 | 8,900 |
| 1997-01-17 | 891 | 898 | 889 | 896 | 1,455,000 | 8,960 |
| 1997-01-16 | 890 | 897 | 888 | 892 | 1,533,000 | 8,920 |
| 1997-01-14 | 870 | 874 | 865 | 874 | 788,000 | 8,740 |
| 1997-01-13 | 865 | 875 | 853 | 870 | 2,537,000 | 8,700 |
| 1997-01-10 | 853 | 875 | 850 | 870 | 1,441,000 | 8,700 |
| 1997-01-09 | 850 | 865 | 848 | 852 | 1,137,000 | 8,520 |
| 1997-01-08 | 847 | 850 | 847 | 848 | 569,000 | 8,480 |
| 1997-01-07 | 852 | 852 | 845 | 846 | 337,000 | 8,460 |
| 1997-01-06 | 850 | 857 | 840 | 850 | 238,000 | 8,500 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
