7211 三菱自動車(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 342 | 349 | 342 | 349 | 137,000 | 3,490 |
| 1999-12-29 | 350 | 360 | 341 | 350 | 516,000 | 3,500 |
| 1999-12-28 | 353 | 359 | 351 | 358 | 272,000 | 3,580 |
| 1999-12-27 | 371 | 371 | 345 | 351 | 694,000 | 3,510 |
| 1999-12-24 | 382 | 394 | 365 | 370 | 2,071,000 | 3,700 |
| 1999-12-22 | 342 | 353 | 337 | 352 | 1,151,000 | 3,520 |
| 1999-12-21 | 330 | 340 | 330 | 332 | 1,241,000 | 3,320 |
| 1999-12-20 | 334 | 345 | 328 | 329 | 985,000 | 3,290 |
| 1999-12-17 | 330 | 335 | 324 | 324 | 1,531,000 | 3,240 |
| 1999-12-16 | 344 | 346 | 327 | 332 | 1,781,000 | 3,320 |
| 1999-12-15 | 351 | 352 | 340 | 340 | 2,121,000 | 3,400 |
| 1999-12-14 | 360 | 362 | 342 | 352 | 2,811,000 | 3,520 |
| 1999-12-13 | 352 | 359 | 345 | 358 | 1,687,000 | 3,580 |
| 1999-12-10 | 342 | 344 | 335 | 342 | 4,270,000 | 3,420 |
| 1999-12-09 | 355 | 360 | 339 | 347 | 2,441,000 | 3,470 |
| 1999-12-08 | 382 | 388 | 368 | 370 | 2,712,000 | 3,700 |
| 1999-12-07 | 395 | 397 | 375 | 380 | 2,088,000 | 3,800 |
| 1999-12-06 | 434 | 435 | 390 | 397 | 1,500,000 | 3,970 |
| 1999-12-03 | 445 | 460 | 417 | 435 | 1,622,000 | 4,350 |
| 1999-12-02 | 439 | 444 | 411 | 435 | 2,558,000 | 4,350 |
| 1999-12-01 | 479 | 479 | 469 | 474 | 1,075,000 | 4,740 |
| 1999-11-30 | 470 | 477 | 464 | 474 | 923,000 | 4,740 |
| 1999-11-29 | 485 | 487 | 472 | 472 | 1,077,000 | 4,720 |
| 1999-11-26 | 493 | 507 | 493 | 503 | 843,000 | 5,030 |
| 1999-11-25 | 530 | 532 | 500 | 528 | 1,365,000 | 5,280 |
| 1999-11-24 | 534 | 550 | 527 | 540 | 617,000 | 5,400 |
| 1999-11-22 | 565 | 570 | 550 | 552 | 1,036,000 | 5,520 |
| 1999-11-19 | 564 | 565 | 545 | 560 | 1,726,000 | 5,600 |
| 1999-11-18 | 524 | 545 | 517 | 545 | 1,336,000 | 5,450 |
| 1999-11-17 | 501 | 514 | 498 | 514 | 1,042,000 | 5,140 |
| 1999-11-16 | 484 | 504 | 481 | 500 | 1,053,000 | 5,000 |
| 1999-11-15 | 548 | 549 | 480 | 489 | 2,423,000 | 4,890 |
| 1999-11-12 | 545 | 545 | 533 | 538 | 651,000 | 5,380 |
| 1999-11-11 | 560 | 560 | 551 | 551 | 531,000 | 5,510 |
| 1999-11-10 | 567 | 570 | 557 | 570 | 625,000 | 5,700 |
| 1999-11-09 | 578 | 580 | 571 | 580 | 651,000 | 5,800 |
| 1999-11-08 | 590 | 593 | 570 | 575 | 1,706,000 | 5,750 |
| 1999-11-05 | 549 | 559 | 543 | 559 | 1,964,000 | 5,590 |
| 1999-11-04 | 580 | 593 | 565 | 565 | 1,564,000 | 5,650 |
| 1999-11-02 | 544 | 570 | 541 | 570 | 615,000 | 5,700 |
| 1999-11-01 | 544 | 560 | 544 | 556 | 456,000 | 5,560 |
| 1999-10-29 | 555 | 570 | 541 | 541 | 646,000 | 5,410 |
| 1999-10-28 | 548 | 558 | 548 | 551 | 282,000 | 5,510 |
| 1999-10-27 | 560 | 562 | 552 | 558 | 567,000 | 5,580 |
| 1999-10-26 | 573 | 580 | 568 | 573 | 729,000 | 5,730 |
| 1999-10-25 | 567 | 583 | 562 | 574 | 618,000 | 5,740 |
| 1999-10-22 | 563 | 578 | 555 | 578 | 561,000 | 5,780 |
| 1999-10-21 | 562 | 566 | 548 | 564 | 725,000 | 5,640 |
| 1999-10-20 | 584 | 590 | 566 | 566 | 857,000 | 5,660 |
| 1999-10-19 | 568 | 590 | 568 | 584 | 1,028,000 | 5,840 |
| 1999-10-18 | 569 | 574 | 556 | 563 | 1,498,000 | 5,630 |
| 1999-10-15 | 610 | 619 | 581 | 619 | 1,522,000 | 6,190 |
| 1999-10-14 | 571 | 615 | 535 | 605 | 2,551,000 | 6,050 |
| 1999-10-13 | 613 | 616 | 570 | 579 | 977,000 | 5,790 |
| 1999-10-12 | 673 | 673 | 610 | 619 | 1,811,000 | 6,190 |
| 1999-10-08 | 610 | 678 | 609 | 678 | 1,916,000 | 6,780 |
| 1999-10-07 | 618 | 618 | 598 | 606 | 629,000 | 6,060 |
| 1999-10-06 | 601 | 616 | 596 | 610 | 781,000 | 6,100 |
| 1999-10-05 | 600 | 612 | 598 | 601 | 1,430,000 | 6,010 |
| 1999-10-04 | 591 | 603 | 586 | 591 | 2,028,000 | 5,910 |
| 1999-10-01 | 578 | 589 | 573 | 579 | 389,000 | 5,790 |
| 1999-09-30 | 550 | 590 | 550 | 578 | 1,128,000 | 5,780 |
| 1999-09-29 | 543 | 543 | 518 | 540 | 573,000 | 5,400 |
| 1999-09-28 | 540 | 551 | 530 | 533 | 766,000 | 5,330 |
| 1999-09-27 | 538 | 560 | 536 | 555 | 657,000 | 5,550 |
| 1999-09-24 | 557 | 560 | 514 | 535 | 1,534,000 | 5,350 |
| 1999-09-22 | 566 | 577 | 561 | 567 | 948,000 | 5,670 |
| 1999-09-21 | 554 | 570 | 552 | 570 | 607,000 | 5,700 |
| 1999-09-20 | 585 | 585 | 555 | 564 | 1,289,000 | 5,640 |
| 1999-09-17 | 564 | 577 | 560 | 575 | 1,417,000 | 5,750 |
| 1999-09-16 | 614 | 614 | 572 | 582 | 1,380,000 | 5,820 |
| 1999-09-14 | 599 | 600 | 584 | 594 | 887,000 | 5,940 |
| 1999-09-13 | 579 | 600 | 575 | 595 | 1,141,000 | 5,950 |
| 1999-09-10 | 590 | 590 | 577 | 589 | 1,437,000 | 5,890 |
| 1999-09-09 | 596 | 606 | 596 | 599 | 126,000 | 5,990 |
| 1999-09-08 | 614 | 614 | 598 | 600 | 522,000 | 6,000 |
| 1999-09-07 | 608 | 619 | 606 | 614 | 959,000 | 6,140 |
| 1999-09-06 | 590 | 610 | 590 | 608 | 230,000 | 6,080 |
| 1999-09-03 | 590 | 595 | 581 | 586 | 340,000 | 5,860 |
| 1999-09-02 | 624 | 624 | 598 | 600 | 617,000 | 6,000 |
| 1999-09-01 | 600 | 624 | 595 | 624 | 733,000 | 6,240 |
| 1999-08-31 | 595 | 607 | 590 | 595 | 593,000 | 5,950 |
| 1999-08-30 | 620 | 625 | 590 | 605 | 775,000 | 6,050 |
| 1999-08-27 | 616 | 623 | 610 | 619 | 956,000 | 6,190 |
| 1999-08-26 | 600 | 616 | 590 | 610 | 1,170,000 | 6,100 |
| 1999-08-25 | 580 | 591 | 580 | 590 | 482,000 | 5,900 |
| 1999-08-24 | 595 | 595 | 575 | 575 | 369,000 | 5,750 |
| 1999-08-23 | 589 | 594 | 571 | 594 | 534,000 | 5,940 |
| 1999-08-20 | 589 | 590 | 571 | 575 | 874,000 | 5,750 |
| 1999-08-19 | 579 | 589 | 576 | 589 | 327,000 | 5,890 |
| 1999-08-18 | 592 | 594 | 585 | 588 | 221,000 | 5,880 |
| 1999-08-17 | 605 | 606 | 580 | 591 | 677,000 | 5,910 |
| 1999-08-16 | 599 | 620 | 596 | 615 | 2,423,000 | 6,150 |
| 1999-08-13 | 570 | 584 | 563 | 581 | 910,000 | 5,810 |
| 1999-08-12 | 560 | 578 | 560 | 578 | 815,000 | 5,780 |
| 1999-08-11 | 555 | 570 | 551 | 570 | 1,286,000 | 5,700 |
| 1999-08-10 | 543 | 545 | 540 | 545 | 348,000 | 5,450 |
| 1999-08-09 | 521 | 533 | 521 | 533 | 417,000 | 5,330 |
| 1999-08-06 | 526 | 539 | 518 | 531 | 1,321,000 | 5,310 |
| 1999-08-05 | 565 | 565 | 527 | 531 | 998,000 | 5,310 |
| 1999-08-04 | 580 | 582 | 560 | 565 | 1,422,000 | 5,650 |
| 1999-08-03 | 565 | 570 | 558 | 570 | 707,000 | 5,700 |
| 1999-08-02 | 560 | 568 | 558 | 565 | 1,103,000 | 5,650 |
| 1999-07-30 | 555 | 580 | 553 | 580 | 2,134,000 | 5,800 |
| 1999-07-29 | 567 | 567 | 552 | 555 | 2,088,000 | 5,550 |
| 1999-07-28 | 590 | 590 | 566 | 567 | 1,803,000 | 5,670 |
| 1999-07-27 | 600 | 601 | 586 | 590 | 2,768,000 | 5,900 |
| 1999-07-26 | 584 | 615 | 580 | 602 | 2,827,000 | 6,020 |
| 1999-07-23 | 599 | 599 | 581 | 582 | 2,066,000 | 5,820 |
| 1999-07-22 | 625 | 630 | 590 | 601 | 1,202,000 | 6,010 |
| 1999-07-21 | 610 | 630 | 605 | 630 | 1,185,000 | 6,300 |
| 1999-07-19 | 640 | 640 | 609 | 630 | 642,000 | 6,300 |
| 1999-07-16 | 630 | 650 | 620 | 640 | 1,875,000 | 6,400 |
| 1999-07-15 | 620 | 621 | 605 | 620 | 1,543,000 | 6,200 |
| 1999-07-14 | 595 | 610 | 589 | 610 | 1,069,000 | 6,100 |
| 1999-07-13 | 587 | 620 | 574 | 620 | 2,557,000 | 6,200 |
| 1999-07-12 | 656 | 656 | 615 | 617 | 1,062,000 | 6,170 |
| 1999-07-09 | 649 | 656 | 639 | 656 | 783,000 | 6,560 |
| 1999-07-08 | 670 | 670 | 640 | 641 | 792,000 | 6,410 |
| 1999-07-07 | 640 | 656 | 640 | 650 | 1,391,000 | 6,500 |
| 1999-07-06 | 661 | 661 | 621 | 630 | 557,000 | 6,300 |
| 1999-07-05 | 660 | 670 | 650 | 662 | 1,341,000 | 6,620 |
| 1999-07-02 | 651 | 680 | 631 | 680 | 2,238,000 | 6,800 |
| 1999-07-01 | 628 | 655 | 625 | 651 | 2,535,000 | 6,510 |
| 1999-06-30 | 623 | 635 | 618 | 627 | 1,537,000 | 6,270 |
| 1999-06-29 | 606 | 620 | 606 | 613 | 838,000 | 6,130 |
| 1999-06-28 | 601 | 604 | 598 | 599 | 577,000 | 5,990 |
| 1999-06-25 | 586 | 600 | 586 | 599 | 928,000 | 5,990 |
| 1999-06-24 | 630 | 630 | 596 | 596 | 989,000 | 5,960 |
| 1999-06-23 | 641 | 645 | 630 | 630 | 1,328,000 | 6,300 |
| 1999-06-22 | 640 | 644 | 635 | 641 | 992,000 | 6,410 |
| 1999-06-21 | 651 | 652 | 625 | 634 | 1,774,000 | 6,340 |
| 1999-06-18 | 640 | 665 | 635 | 652 | 2,761,000 | 6,520 |
| 1999-06-17 | 606 | 646 | 606 | 626 | 3,110,000 | 6,260 |
| 1999-06-16 | 596 | 605 | 591 | 596 | 2,171,000 | 5,960 |
| 1999-06-15 | 597 | 601 | 590 | 596 | 1,632,000 | 5,960 |
| 1999-06-14 | 588 | 590 | 581 | 590 | 808,000 | 5,900 |
| 1999-06-11 | 595 | 595 | 582 | 589 | 2,586,000 | 5,890 |
| 1999-06-10 | 580 | 585 | 574 | 585 | 1,943,000 | 5,850 |
| 1999-06-09 | 562 | 578 | 560 | 570 | 1,630,000 | 5,700 |
| 1999-06-08 | 567 | 569 | 550 | 556 | 1,889,000 | 5,560 |
| 1999-06-07 | 572 | 572 | 560 | 567 | 721,000 | 5,670 |
| 1999-06-04 | 574 | 576 | 560 | 572 | 694,000 | 5,720 |
| 1999-06-03 | 579 | 579 | 560 | 579 | 517,000 | 5,790 |
| 1999-06-02 | 579 | 580 | 567 | 577 | 629,000 | 5,770 |
| 1999-06-01 | 561 | 575 | 560 | 569 | 1,035,000 | 5,690 |
| 1999-05-31 | 576 | 584 | 561 | 567 | 864,000 | 5,670 |
| 1999-05-28 | 570 | 583 | 565 | 576 | 2,585,000 | 5,760 |
| 1999-05-27 | 551 | 567 | 550 | 560 | 1,409,000 | 5,600 |
| 1999-05-26 | 549 | 555 | 540 | 548 | 645,000 | 5,480 |
| 1999-05-25 | 525 | 550 | 520 | 549 | 1,295,000 | 5,490 |
| 1999-05-24 | 530 | 531 | 514 | 527 | 1,241,000 | 5,270 |
| 1999-05-21 | 542 | 555 | 532 | 537 | 1,378,000 | 5,370 |
| 1999-05-20 | 555 | 560 | 530 | 545 | 2,126,000 | 5,450 |
| 1999-05-19 | 565 | 575 | 552 | 556 | 2,236,000 | 5,560 |
| 1999-05-18 | 577 | 583 | 568 | 583 | 1,924,000 | 5,830 |
| 1999-05-17 | 603 | 610 | 585 | 587 | 2,292,000 | 5,870 |
| 1999-05-14 | 570 | 604 | 560 | 604 | 2,817,000 | 6,040 |
| 1999-05-13 | 554 | 575 | 540 | 575 | 1,937,000 | 5,750 |
| 1999-05-12 | 530 | 554 | 530 | 554 | 3,933,000 | 5,540 |
| 1999-05-11 | 510 | 535 | 507 | 530 | 2,046,000 | 5,300 |
| 1999-05-10 | 510 | 510 | 504 | 510 | 1,088,000 | 5,100 |
| 1999-05-07 | 510 | 512 | 507 | 508 | 1,326,000 | 5,080 |
| 1999-05-06 | 500 | 515 | 500 | 510 | 1,991,000 | 5,100 |
| 1999-04-30 | 491 | 497 | 486 | 497 | 705,000 | 4,970 |
| 1999-04-28 | 495 | 500 | 490 | 493 | 809,000 | 4,930 |
| 1999-04-27 | 505 | 508 | 498 | 498 | 1,629,000 | 4,980 |
| 1999-04-26 | 490 | 508 | 485 | 502 | 5,680,000 | 5,020 |
| 1999-04-23 | 455 | 472 | 454 | 470 | 3,216,000 | 4,700 |
| 1999-04-22 | 464 | 470 | 451 | 455 | 980,000 | 4,550 |
| 1999-04-21 | 459 | 464 | 453 | 454 | 638,000 | 4,540 |
| 1999-04-20 | 470 | 472 | 466 | 469 | 1,728,000 | 4,690 |
| 1999-04-19 | 469 | 472 | 466 | 470 | 1,265,000 | 4,700 |
| 1999-04-16 | 473 | 478 | 466 | 471 | 2,094,000 | 4,710 |
| 1999-04-15 | 464 | 475 | 460 | 475 | 3,755,000 | 4,750 |
| 1999-04-14 | 450 | 452 | 445 | 449 | 1,861,000 | 4,490 |
| 1999-04-13 | 456 | 465 | 450 | 451 | 909,000 | 4,510 |
| 1999-04-12 | 467 | 467 | 450 | 451 | 646,000 | 4,510 |
| 1999-04-09 | 462 | 475 | 456 | 462 | 2,354,000 | 4,620 |
| 1999-04-08 | 458 | 465 | 452 | 460 | 2,010,000 | 4,600 |
| 1999-04-07 | 449 | 458 | 443 | 458 | 3,575,000 | 4,580 |
| 1999-04-06 | 433 | 435 | 418 | 432 | 1,826,000 | 4,320 |
| 1999-04-05 | 438 | 444 | 430 | 431 | 968,000 | 4,310 |
| 1999-04-02 | 450 | 450 | 435 | 435 | 1,188,000 | 4,350 |
| 1999-04-01 | 445 | 453 | 440 | 445 | 2,361,000 | 4,450 |
| 1999-03-31 | 449 | 450 | 437 | 442 | 1,045,000 | 4,420 |
| 1999-03-30 | 469 | 470 | 444 | 449 | 6,322,000 | 4,490 |
| 1999-03-29 | 435 | 435 | 421 | 429 | 993,000 | 4,290 |
| 1999-03-26 | 422 | 432 | 419 | 431 | 907,000 | 4,310 |
| 1999-03-25 | 424 | 435 | 424 | 427 | 1,132,000 | 4,270 |
| 1999-03-24 | 429 | 429 | 420 | 422 | 1,046,000 | 4,220 |
| 1999-03-23 | 425 | 427 | 418 | 425 | 1,404,000 | 4,250 |
| 1999-03-19 | 435 | 435 | 419 | 422 | 1,495,000 | 4,220 |
| 1999-03-18 | 449 | 449 | 420 | 420 | 1,756,000 | 4,200 |
| 1999-03-17 | 430 | 447 | 429 | 444 | 3,767,000 | 4,440 |
| 1999-03-16 | 421 | 427 | 416 | 427 | 2,774,000 | 4,270 |
| 1999-03-15 | 418 | 418 | 405 | 416 | 3,118,000 | 4,160 |
| 1999-03-12 | 428 | 429 | 408 | 408 | 4,941,000 | 4,080 |
| 1999-03-11 | 397 | 428 | 390 | 418 | 5,862,000 | 4,180 |
| 1999-03-10 | 394 | 399 | 390 | 396 | 1,487,000 | 3,960 |
| 1999-03-09 | 390 | 390 | 387 | 390 | 895,000 | 3,900 |
| 1999-03-08 | 390 | 395 | 386 | 390 | 1,449,000 | 3,900 |
| 1999-03-05 | 395 | 396 | 386 | 394 | 3,169,000 | 3,940 |
| 1999-03-04 | 397 | 400 | 376 | 386 | 2,386,000 | 3,860 |
| 1999-03-03 | 378 | 395 | 375 | 394 | 1,618,000 | 3,940 |
| 1999-03-02 | 382 | 382 | 371 | 374 | 777,000 | 3,740 |
| 1999-03-01 | 392 | 393 | 382 | 382 | 809,000 | 3,820 |
| 1999-02-26 | 400 | 400 | 395 | 396 | 1,841,000 | 3,960 |
| 1999-02-25 | 396 | 400 | 390 | 395 | 2,242,000 | 3,950 |
| 1999-02-24 | 394 | 401 | 391 | 394 | 4,802,000 | 3,940 |
| 1999-02-23 | 385 | 392 | 382 | 390 | 3,111,000 | 3,900 |
| 1999-02-22 | 378 | 385 | 374 | 382 | 1,334,000 | 3,820 |
| 1999-02-19 | 375 | 390 | 370 | 378 | 3,014,000 | 3,780 |
| 1999-02-18 | 371 | 375 | 365 | 375 | 1,125,000 | 3,750 |
| 1999-02-17 | 356 | 380 | 355 | 371 | 3,917,000 | 3,710 |
| 1999-02-16 | 365 | 365 | 350 | 351 | 494,000 | 3,510 |
| 1999-02-15 | 359 | 370 | 356 | 367 | 2,987,000 | 3,670 |
| 1999-02-12 | 345 | 358 | 343 | 356 | 4,119,000 | 3,560 |
| 1999-02-10 | 325 | 335 | 325 | 335 | 1,068,000 | 3,350 |
| 1999-02-09 | 335 | 336 | 328 | 330 | 652,000 | 3,300 |
| 1999-02-08 | 331 | 335 | 328 | 334 | 216,000 | 3,340 |
| 1999-02-05 | 332 | 337 | 325 | 330 | 302,000 | 3,300 |
| 1999-02-04 | 337 | 341 | 330 | 339 | 944,000 | 3,390 |
| 1999-02-03 | 346 | 348 | 336 | 336 | 420,000 | 3,360 |
| 1999-02-02 | 356 | 356 | 350 | 353 | 602,000 | 3,530 |
| 1999-02-01 | 346 | 356 | 345 | 354 | 972,000 | 3,540 |
| 1999-01-29 | 338 | 346 | 335 | 346 | 1,228,000 | 3,460 |
| 1999-01-28 | 329 | 332 | 328 | 328 | 373,000 | 3,280 |
| 1999-01-27 | 332 | 332 | 326 | 329 | 954,000 | 3,290 |
| 1999-01-26 | 326 | 335 | 325 | 332 | 1,414,000 | 3,320 |
| 1999-01-25 | 325 | 328 | 320 | 322 | 708,000 | 3,220 |
| 1999-01-22 | 330 | 335 | 324 | 325 | 575,000 | 3,250 |
| 1999-01-21 | 335 | 335 | 326 | 335 | 1,151,000 | 3,350 |
| 1999-01-20 | 332 | 332 | 319 | 325 | 967,000 | 3,250 |
| 1999-01-19 | 330 | 334 | 319 | 329 | 633,000 | 3,290 |
| 1999-01-18 | 338 | 340 | 325 | 333 | 1,181,000 | 3,330 |
| 1999-01-14 | 315 | 324 | 313 | 323 | 897,000 | 3,230 |
| 1999-01-13 | 312 | 321 | 310 | 317 | 1,571,000 | 3,170 |
| 1999-01-12 | 301 | 306 | 299 | 302 | 1,630,000 | 3,020 |
| 1999-01-11 | 315 | 316 | 306 | 310 | 1,177,000 | 3,100 |
| 1999-01-08 | 328 | 329 | 318 | 319 | 726,000 | 3,190 |
| 1999-01-07 | 331 | 340 | 330 | 333 | 1,079,000 | 3,330 |
| 1999-01-06 | 312 | 321 | 311 | 321 | 1,002,000 | 3,210 |
| 1999-01-05 | 316 | 316 | 311 | 311 | 871,000 | 3,110 |
| 1999-01-04 | 320 | 322 | 316 | 316 | 312,000 | 3,160 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
