7211 三菱自動車(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 323 | 330 | 321 | 321 | 296,000 | 3,210 |
| 1998-12-29 | 320 | 323 | 316 | 322 | 175,000 | 3,220 |
| 1998-12-28 | 322 | 328 | 318 | 320 | 428,000 | 3,200 |
| 1998-12-25 | 319 | 325 | 317 | 321 | 241,000 | 3,210 |
| 1998-12-24 | 316 | 317 | 311 | 316 | 1,388,000 | 3,160 |
| 1998-12-22 | 337 | 337 | 310 | 316 | 1,667,000 | 3,160 |
| 1998-12-21 | 337 | 338 | 330 | 338 | 905,000 | 3,380 |
| 1998-12-18 | 345 | 345 | 332 | 339 | 904,000 | 3,390 |
| 1998-12-17 | 341 | 343 | 336 | 343 | 578,000 | 3,430 |
| 1998-12-16 | 338 | 347 | 335 | 346 | 856,000 | 3,460 |
| 1998-12-15 | 342 | 342 | 333 | 337 | 1,756,000 | 3,370 |
| 1998-12-14 | 353 | 353 | 343 | 344 | 1,212,000 | 3,440 |
| 1998-12-11 | 357 | 358 | 351 | 355 | 1,445,000 | 3,550 |
| 1998-12-10 | 361 | 366 | 358 | 358 | 622,000 | 3,580 |
| 1998-12-09 | 351 | 371 | 350 | 371 | 2,221,000 | 3,710 |
| 1998-12-08 | 349 | 350 | 344 | 348 | 527,000 | 3,480 |
| 1998-12-07 | 341 | 343 | 336 | 339 | 863,000 | 3,390 |
| 1998-12-04 | 348 | 352 | 346 | 349 | 1,042,000 | 3,490 |
| 1998-12-03 | 352 | 353 | 344 | 350 | 1,474,000 | 3,500 |
| 1998-12-02 | 350 | 360 | 348 | 359 | 1,743,000 | 3,590 |
| 1998-12-01 | 350 | 361 | 346 | 350 | 1,735,000 | 3,500 |
| 1998-11-30 | 360 | 375 | 350 | 352 | 1,826,000 | 3,520 |
| 1998-11-27 | 348 | 364 | 345 | 355 | 2,490,000 | 3,550 |
| 1998-11-26 | 345 | 353 | 343 | 343 | 1,244,000 | 3,430 |
| 1998-11-25 | 352 | 355 | 340 | 340 | 2,747,000 | 3,400 |
| 1998-11-24 | 341 | 358 | 337 | 352 | 5,369,000 | 3,520 |
| 1998-11-20 | 315 | 333 | 310 | 321 | 4,344,000 | 3,210 |
| 1998-11-19 | 302 | 310 | 300 | 305 | 1,675,000 | 3,050 |
| 1998-11-18 | 292 | 312 | 290 | 307 | 3,254,000 | 3,070 |
| 1998-11-17 | 295 | 296 | 288 | 290 | 3,893,000 | 2,900 |
| 1998-11-16 | 293 | 302 | 288 | 301 | 8,454,000 | 3,010 |
| 1998-11-13 | 270 | 286 | 266 | 278 | 5,583,000 | 2,780 |
| 1998-11-12 | 274 | 283 | 260 | 260 | 2,467,000 | 2,600 |
| 1998-11-11 | 258 | 264 | 257 | 264 | 588,000 | 2,640 |
| 1998-11-10 | 260 | 260 | 256 | 258 | 593,000 | 2,580 |
| 1998-11-09 | 255 | 262 | 255 | 260 | 1,056,000 | 2,600 |
| 1998-11-06 | 255 | 259 | 250 | 250 | 1,428,000 | 2,500 |
| 1998-11-05 | 257 | 261 | 253 | 255 | 2,013,000 | 2,550 |
| 1998-11-04 | 240 | 245 | 235 | 242 | 641,000 | 2,420 |
| 1998-11-02 | 230 | 232 | 228 | 231 | 398,000 | 2,310 |
| 1998-10-30 | 218 | 223 | 217 | 217 | 800,000 | 2,170 |
| 1998-10-29 | 218 | 220 | 216 | 216 | 597,000 | 2,160 |
| 1998-10-28 | 227 | 227 | 218 | 218 | 378,000 | 2,180 |
| 1998-10-27 | 225 | 228 | 220 | 228 | 316,000 | 2,280 |
| 1998-10-26 | 222 | 223 | 217 | 219 | 413,000 | 2,190 |
| 1998-10-23 | 233 | 233 | 223 | 223 | 616,000 | 2,230 |
| 1998-10-22 | 234 | 239 | 228 | 228 | 743,000 | 2,280 |
| 1998-10-21 | 226 | 239 | 222 | 222 | 385,000 | 2,220 |
| 1998-10-20 | 218 | 224 | 215 | 221 | 821,000 | 2,210 |
| 1998-10-19 | 219 | 220 | 213 | 213 | 883,000 | 2,130 |
| 1998-10-16 | 222 | 223 | 211 | 219 | 441,000 | 2,190 |
| 1998-10-15 | 225 | 227 | 214 | 217 | 935,000 | 2,170 |
| 1998-10-14 | 224 | 230 | 212 | 212 | 477,000 | 2,120 |
| 1998-10-13 | 231 | 235 | 225 | 229 | 837,000 | 2,290 |
| 1998-10-12 | 241 | 241 | 230 | 232 | 941,000 | 2,320 |
| 1998-10-09 | 212 | 224 | 212 | 216 | 527,000 | 2,160 |
| 1998-10-08 | 230 | 230 | 220 | 223 | 360,000 | 2,230 |
| 1998-10-07 | 220 | 231 | 220 | 227 | 960,000 | 2,270 |
| 1998-10-06 | 215 | 223 | 215 | 219 | 298,000 | 2,190 |
| 1998-10-05 | 210 | 218 | 210 | 215 | 348,000 | 2,150 |
| 1998-10-02 | 208 | 225 | 208 | 215 | 710,000 | 2,150 |
| 1998-10-01 | 215 | 223 | 210 | 213 | 825,000 | 2,130 |
| 1998-09-30 | 237 | 238 | 225 | 225 | 578,000 | 2,250 |
| 1998-09-29 | 239 | 239 | 230 | 238 | 518,000 | 2,380 |
| 1998-09-28 | 235 | 248 | 235 | 237 | 523,000 | 2,370 |
| 1998-09-25 | 235 | 240 | 232 | 235 | 333,000 | 2,350 |
| 1998-09-24 | 242 | 244 | 231 | 239 | 1,247,000 | 2,390 |
| 1998-09-22 | 237 | 245 | 235 | 245 | 1,419,000 | 2,450 |
| 1998-09-21 | 231 | 240 | 231 | 240 | 726,000 | 2,400 |
| 1998-09-18 | 230 | 248 | 230 | 246 | 2,218,000 | 2,460 |
| 1998-09-17 | 260 | 260 | 245 | 248 | 773,000 | 2,480 |
| 1998-09-16 | 268 | 270 | 260 | 269 | 1,642,000 | 2,690 |
| 1998-09-14 | 250 | 259 | 248 | 259 | 744,000 | 2,590 |
| 1998-09-11 | 258 | 258 | 243 | 250 | 1,513,000 | 2,500 |
| 1998-09-10 | 265 | 269 | 255 | 256 | 239,000 | 2,560 |
| 1998-09-09 | 257 | 267 | 257 | 265 | 737,000 | 2,650 |
| 1998-09-08 | 260 | 270 | 255 | 259 | 511,000 | 2,590 |
| 1998-09-07 | 255 | 274 | 255 | 270 | 664,000 | 2,700 |
| 1998-09-04 | 264 | 264 | 257 | 262 | 241,000 | 2,620 |
| 1998-09-03 | 263 | 267 | 258 | 260 | 445,000 | 2,600 |
| 1998-09-02 | 260 | 276 | 260 | 268 | 646,000 | 2,680 |
| 1998-09-01 | 245 | 259 | 242 | 259 | 590,000 | 2,590 |
| 1998-08-31 | 245 | 261 | 245 | 254 | 718,000 | 2,540 |
| 1998-08-28 | 247 | 247 | 241 | 245 | 1,079,000 | 2,450 |
| 1998-08-27 | 260 | 262 | 251 | 255 | 775,000 | 2,550 |
| 1998-08-26 | 282 | 282 | 266 | 266 | 647,000 | 2,660 |
| 1998-08-25 | 281 | 284 | 274 | 283 | 874,000 | 2,830 |
| 1998-08-24 | 288 | 288 | 280 | 281 | 848,000 | 2,810 |
| 1998-08-21 | 282 | 293 | 281 | 293 | 760,000 | 2,930 |
| 1998-08-20 | 288 | 289 | 280 | 282 | 1,296,000 | 2,820 |
| 1998-08-19 | 293 | 298 | 288 | 289 | 1,257,000 | 2,890 |
| 1998-08-18 | 300 | 300 | 290 | 291 | 950,000 | 2,910 |
| 1998-08-17 | 304 | 315 | 301 | 302 | 1,513,000 | 3,020 |
| 1998-08-14 | 306 | 307 | 302 | 304 | 717,000 | 3,040 |
| 1998-08-13 | 305 | 308 | 301 | 301 | 789,000 | 3,010 |
| 1998-08-12 | 295 | 306 | 295 | 305 | 1,262,000 | 3,050 |
| 1998-08-11 | 300 | 301 | 296 | 300 | 1,384,000 | 3,000 |
| 1998-08-10 | 312 | 312 | 301 | 301 | 486,000 | 3,010 |
| 1998-08-07 | 310 | 314 | 306 | 311 | 561,000 | 3,110 |
| 1998-08-06 | 315 | 320 | 312 | 312 | 316,000 | 3,120 |
| 1998-08-05 | 313 | 318 | 313 | 315 | 614,000 | 3,150 |
| 1998-08-04 | 317 | 320 | 315 | 316 | 576,000 | 3,160 |
| 1998-08-03 | 315 | 320 | 313 | 316 | 675,000 | 3,160 |
| 1998-07-31 | 311 | 315 | 310 | 310 | 1,019,000 | 3,100 |
| 1998-07-30 | 306 | 311 | 304 | 309 | 1,812,000 | 3,090 |
| 1998-07-29 | 311 | 311 | 303 | 308 | 1,808,000 | 3,080 |
| 1998-07-28 | 320 | 320 | 312 | 316 | 687,000 | 3,160 |
| 1998-07-27 | 327 | 327 | 311 | 311 | 628,000 | 3,110 |
| 1998-07-24 | 325 | 328 | 324 | 326 | 800,000 | 3,260 |
| 1998-07-23 | 326 | 326 | 321 | 323 | 1,076,000 | 3,230 |
| 1998-07-22 | 339 | 339 | 322 | 326 | 1,309,000 | 3,260 |
| 1998-07-21 | 339 | 340 | 331 | 336 | 1,034,000 | 3,360 |
| 1998-07-17 | 340 | 341 | 334 | 336 | 1,893,000 | 3,360 |
| 1998-07-16 | 348 | 348 | 342 | 342 | 556,000 | 3,420 |
| 1998-07-15 | 357 | 359 | 346 | 350 | 2,641,000 | 3,500 |
| 1998-07-14 | 346 | 356 | 346 | 352 | 1,120,000 | 3,520 |
| 1998-07-13 | 340 | 351 | 340 | 346 | 1,494,000 | 3,460 |
| 1998-07-10 | 350 | 357 | 346 | 346 | 763,000 | 3,460 |
| 1998-07-09 | 351 | 352 | 343 | 345 | 598,000 | 3,450 |
| 1998-07-08 | 348 | 350 | 347 | 347 | 384,000 | 3,470 |
| 1998-07-07 | 346 | 350 | 342 | 346 | 737,000 | 3,460 |
| 1998-07-06 | 352 | 352 | 340 | 343 | 393,000 | 3,430 |
| 1998-07-03 | 349 | 352 | 340 | 342 | 1,238,000 | 3,420 |
| 1998-07-02 | 360 | 360 | 343 | 344 | 854,000 | 3,440 |
| 1998-07-01 | 336 | 354 | 333 | 350 | 1,361,000 | 3,500 |
| 1998-06-30 | 335 | 341 | 333 | 333 | 798,000 | 3,330 |
| 1998-06-29 | 340 | 340 | 333 | 335 | 316,000 | 3,350 |
| 1998-06-26 | 339 | 339 | 330 | 335 | 588,000 | 3,350 |
| 1998-06-25 | 338 | 340 | 330 | 333 | 560,000 | 3,330 |
| 1998-06-24 | 350 | 350 | 340 | 343 | 402,000 | 3,430 |
| 1998-06-23 | 367 | 367 | 351 | 351 | 235,000 | 3,510 |
| 1998-06-22 | 365 | 365 | 360 | 363 | 199,000 | 3,630 |
| 1998-06-19 | 367 | 369 | 360 | 360 | 455,000 | 3,600 |
| 1998-06-18 | 365 | 367 | 358 | 359 | 592,000 | 3,590 |
| 1998-06-17 | 343 | 355 | 343 | 355 | 219,000 | 3,550 |
| 1998-06-16 | 350 | 355 | 341 | 345 | 422,000 | 3,450 |
| 1998-06-15 | 360 | 361 | 351 | 354 | 557,000 | 3,540 |
| 1998-06-12 | 335 | 355 | 335 | 355 | 823,000 | 3,550 |
| 1998-06-11 | 350 | 356 | 338 | 340 | 986,000 | 3,400 |
| 1998-06-10 | 361 | 362 | 351 | 351 | 462,000 | 3,510 |
| 1998-06-09 | 370 | 370 | 360 | 363 | 965,000 | 3,630 |
| 1998-06-08 | 358 | 374 | 358 | 370 | 641,000 | 3,700 |
| 1998-06-05 | 356 | 362 | 355 | 360 | 452,000 | 3,600 |
| 1998-06-04 | 357 | 362 | 357 | 362 | 468,000 | 3,620 |
| 1998-06-03 | 365 | 365 | 359 | 359 | 625,000 | 3,590 |
| 1998-06-02 | 360 | 373 | 358 | 364 | 384,000 | 3,640 |
| 1998-06-01 | 362 | 362 | 355 | 356 | 476,000 | 3,560 |
| 1998-05-29 | 362 | 364 | 355 | 359 | 1,616,000 | 3,590 |
| 1998-05-28 | 374 | 381 | 365 | 370 | 628,000 | 3,700 |
| 1998-05-27 | 383 | 383 | 375 | 383 | 259,000 | 3,830 |
| 1998-05-26 | 385 | 385 | 380 | 383 | 283,000 | 3,830 |
| 1998-05-25 | 370 | 389 | 370 | 380 | 901,000 | 3,800 |
| 1998-05-22 | 383 | 384 | 365 | 365 | 1,507,000 | 3,650 |
| 1998-05-21 | 390 | 395 | 386 | 388 | 490,000 | 3,880 |
| 1998-05-20 | 402 | 402 | 385 | 391 | 689,000 | 3,910 |
| 1998-05-19 | 390 | 400 | 386 | 398 | 724,000 | 3,980 |
| 1998-05-18 | 400 | 400 | 383 | 385 | 940,000 | 3,850 |
| 1998-05-15 | 410 | 411 | 397 | 402 | 2,683,000 | 4,020 |
| 1998-05-14 | 393 | 414 | 390 | 405 | 4,428,000 | 4,050 |
| 1998-05-13 | 380 | 385 | 375 | 383 | 2,713,000 | 3,830 |
| 1998-05-12 | 396 | 396 | 360 | 365 | 2,753,000 | 3,650 |
| 1998-05-11 | 374 | 376 | 363 | 376 | 1,920,000 | 3,760 |
| 1998-05-08 | 343 | 348 | 339 | 346 | 812,000 | 3,460 |
| 1998-05-07 | 337 | 342 | 336 | 338 | 1,198,000 | 3,380 |
| 1998-05-06 | 340 | 343 | 335 | 337 | 469,000 | 3,370 |
| 1998-05-01 | 335 | 345 | 333 | 340 | 781,000 | 3,400 |
| 1998-04-30 | 331 | 340 | 330 | 330 | 826,000 | 3,300 |
| 1998-04-28 | 339 | 339 | 331 | 331 | 986,000 | 3,310 |
| 1998-04-27 | 348 | 348 | 342 | 342 | 756,000 | 3,420 |
| 1998-04-24 | 346 | 357 | 346 | 349 | 501,000 | 3,490 |
| 1998-04-23 | 348 | 354 | 345 | 345 | 253,000 | 3,450 |
| 1998-04-22 | 347 | 350 | 345 | 345 | 1,153,000 | 3,450 |
| 1998-04-21 | 358 | 358 | 350 | 351 | 757,000 | 3,510 |
| 1998-04-20 | 366 | 367 | 351 | 354 | 734,000 | 3,540 |
| 1998-04-17 | 364 | 369 | 350 | 361 | 917,000 | 3,610 |
| 1998-04-16 | 381 | 381 | 360 | 361 | 1,264,000 | 3,610 |
| 1998-04-15 | 394 | 394 | 374 | 376 | 674,000 | 3,760 |
| 1998-04-14 | 370 | 375 | 369 | 374 | 272,000 | 3,740 |
| 1998-04-13 | 370 | 371 | 368 | 370 | 154,000 | 3,700 |
| 1998-04-10 | 372 | 372 | 370 | 370 | 325,000 | 3,700 |
| 1998-04-09 | 371 | 371 | 368 | 371 | 535,000 | 3,710 |
| 1998-04-08 | 370 | 373 | 363 | 371 | 832,000 | 3,710 |
| 1998-04-07 | 361 | 370 | 360 | 370 | 297,000 | 3,700 |
| 1998-04-06 | 359 | 362 | 355 | 360 | 443,000 | 3,600 |
| 1998-04-03 | 350 | 354 | 349 | 354 | 751,000 | 3,540 |
| 1998-04-02 | 360 | 360 | 339 | 350 | 1,210,000 | 3,500 |
| 1998-04-01 | 365 | 370 | 360 | 360 | 1,091,000 | 3,600 |
| 1998-03-31 | 366 | 370 | 363 | 370 | 560,000 | 3,700 |
| 1998-03-30 | 372 | 374 | 366 | 366 | 316,000 | 3,660 |
| 1998-03-27 | 375 | 377 | 365 | 365 | 457,000 | 3,650 |
| 1998-03-26 | 360 | 373 | 360 | 372 | 601,000 | 3,720 |
| 1998-03-25 | 362 | 367 | 362 | 365 | 787,000 | 3,650 |
| 1998-03-24 | 370 | 373 | 360 | 362 | 1,035,000 | 3,620 |
| 1998-03-23 | 379 | 386 | 373 | 373 | 674,000 | 3,730 |
| 1998-03-20 | 384 | 384 | 373 | 377 | 1,181,000 | 3,770 |
| 1998-03-19 | 389 | 390 | 385 | 389 | 311,000 | 3,890 |
| 1998-03-18 | 389 | 394 | 386 | 389 | 476,000 | 3,890 |
| 1998-03-17 | 393 | 393 | 382 | 385 | 914,000 | 3,850 |
| 1998-03-16 | 400 | 406 | 383 | 383 | 1,792,000 | 3,830 |
| 1998-03-13 | 375 | 397 | 375 | 392 | 1,792,000 | 3,920 |
| 1998-03-12 | 385 | 395 | 383 | 383 | 3,763,000 | 3,830 |
| 1998-03-11 | 395 | 408 | 394 | 405 | 4,790,000 | 4,050 |
| 1998-03-10 | 460 | 470 | 460 | 470 | 475,000 | 4,700 |
| 1998-03-09 | 462 | 469 | 454 | 460 | 289,000 | 4,600 |
| 1998-03-06 | 469 | 470 | 457 | 462 | 400,000 | 4,620 |
| 1998-03-05 | 472 | 474 | 463 | 471 | 462,000 | 4,710 |
| 1998-03-04 | 473 | 473 | 470 | 472 | 765,000 | 4,720 |
| 1998-03-03 | 475 | 475 | 467 | 468 | 1,032,000 | 4,680 |
| 1998-03-02 | 480 | 482 | 475 | 478 | 632,000 | 4,780 |
| 1998-02-27 | 455 | 465 | 455 | 462 | 347,000 | 4,620 |
| 1998-02-26 | 434 | 442 | 425 | 440 | 1,690,000 | 4,400 |
| 1998-02-25 | 453 | 454 | 447 | 454 | 850,000 | 4,540 |
| 1998-02-24 | 464 | 464 | 455 | 455 | 418,000 | 4,550 |
| 1998-02-23 | 462 | 480 | 460 | 478 | 598,000 | 4,780 |
| 1998-02-20 | 460 | 460 | 454 | 455 | 424,000 | 4,550 |
| 1998-02-19 | 450 | 459 | 450 | 456 | 660,000 | 4,560 |
| 1998-02-18 | 457 | 457 | 455 | 455 | 357,000 | 4,550 |
| 1998-02-17 | 456 | 457 | 455 | 457 | 458,000 | 4,570 |
| 1998-02-16 | 461 | 470 | 457 | 458 | 683,000 | 4,580 |
| 1998-02-13 | 468 | 468 | 455 | 461 | 449,000 | 4,610 |
| 1998-02-12 | 495 | 495 | 468 | 470 | 609,000 | 4,700 |
| 1998-02-10 | 467 | 500 | 463 | 500 | 1,425,000 | 5,000 |
| 1998-02-09 | 445 | 469 | 445 | 469 | 1,798,000 | 4,690 |
| 1998-02-06 | 429 | 442 | 429 | 442 | 677,000 | 4,420 |
| 1998-02-05 | 420 | 440 | 416 | 421 | 1,174,000 | 4,210 |
| 1998-02-04 | 430 | 435 | 425 | 435 | 602,000 | 4,350 |
| 1998-02-03 | 420 | 424 | 420 | 420 | 573,000 | 4,200 |
| 1998-02-02 | 430 | 435 | 410 | 410 | 826,000 | 4,100 |
| 1998-01-30 | 453 | 453 | 420 | 434 | 1,109,000 | 4,340 |
| 1998-01-29 | 470 | 470 | 445 | 448 | 888,000 | 4,480 |
| 1998-01-28 | 462 | 474 | 461 | 470 | 1,719,000 | 4,700 |
| 1998-01-27 | 435 | 463 | 427 | 460 | 2,733,000 | 4,600 |
| 1998-01-26 | 402 | 428 | 401 | 425 | 1,101,000 | 4,250 |
| 1998-01-23 | 390 | 400 | 387 | 392 | 1,202,000 | 3,920 |
| 1998-01-22 | 390 | 391 | 387 | 390 | 620,000 | 3,900 |
| 1998-01-21 | 390 | 392 | 380 | 380 | 1,070,000 | 3,800 |
| 1998-01-20 | 390 | 390 | 382 | 382 | 924,000 | 3,820 |
| 1998-01-19 | 390 | 392 | 381 | 385 | 788,000 | 3,850 |
| 1998-01-16 | 400 | 400 | 369 | 379 | 2,427,000 | 3,790 |
| 1998-01-14 | 360 | 368 | 355 | 366 | 974,000 | 3,660 |
| 1998-01-13 | 375 | 379 | 365 | 365 | 846,000 | 3,650 |
| 1998-01-12 | 395 | 395 | 367 | 375 | 1,335,000 | 3,750 |
| 1998-01-09 | 410 | 412 | 405 | 405 | 396,000 | 4,050 |
| 1998-01-08 | 420 | 430 | 411 | 425 | 637,000 | 4,250 |
| 1998-01-07 | 433 | 433 | 426 | 430 | 230,000 | 4,300 |
| 1998-01-06 | 435 | 436 | 426 | 428 | 1,606,000 | 4,280 |
| 1998-01-05 | 439 | 439 | 428 | 428 | 64,000 | 4,280 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
