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
1999-12-30342349342349137,0003,490
1999-12-29350360341350516,0003,500
1999-12-28353359351358272,0003,580
1999-12-27371371345351694,0003,510
1999-12-243823943653702,071,0003,700
1999-12-223423533373521,151,0003,520
1999-12-213303403303321,241,0003,320
1999-12-20334345328329985,0003,290
1999-12-173303353243241,531,0003,240
1999-12-163443463273321,781,0003,320
1999-12-153513523403402,121,0003,400
1999-12-143603623423522,811,0003,520
1999-12-133523593453581,687,0003,580
1999-12-103423443353424,270,0003,420
1999-12-093553603393472,441,0003,470
1999-12-083823883683702,712,0003,700
1999-12-073953973753802,088,0003,800
1999-12-064344353903971,500,0003,970
1999-12-034454604174351,622,0004,350
1999-12-024394444114352,558,0004,350
1999-12-014794794694741,075,0004,740
1999-11-30470477464474923,0004,740
1999-11-294854874724721,077,0004,720
1999-11-26493507493503843,0005,030
1999-11-255305325005281,365,0005,280
1999-11-24534550527540617,0005,400
1999-11-225655705505521,036,0005,520
1999-11-195645655455601,726,0005,600
1999-11-185245455175451,336,0005,450
1999-11-175015144985141,042,0005,140
1999-11-164845044815001,053,0005,000
1999-11-155485494804892,423,0004,890
1999-11-12545545533538651,0005,380
1999-11-11560560551551531,0005,510
1999-11-10567570557570625,0005,700
1999-11-09578580571580651,0005,800
1999-11-085905935705751,706,0005,750
1999-11-055495595435591,964,0005,590
1999-11-045805935655651,564,0005,650
1999-11-02544570541570615,0005,700
1999-11-01544560544556456,0005,560
1999-10-29555570541541646,0005,410
1999-10-28548558548551282,0005,510
1999-10-27560562552558567,0005,580
1999-10-26573580568573729,0005,730
1999-10-25567583562574618,0005,740
1999-10-22563578555578561,0005,780
1999-10-21562566548564725,0005,640
1999-10-20584590566566857,0005,660
1999-10-195685905685841,028,0005,840
1999-10-185695745565631,498,0005,630
1999-10-156106195816191,522,0006,190
1999-10-145716155356052,551,0006,050
1999-10-13613616570579977,0005,790
1999-10-126736736106191,811,0006,190
1999-10-086106786096781,916,0006,780
1999-10-07618618598606629,0006,060
1999-10-06601616596610781,0006,100
1999-10-056006125986011,430,0006,010
1999-10-045916035865912,028,0005,910
1999-10-01578589573579389,0005,790
1999-09-305505905505781,128,0005,780
1999-09-29543543518540573,0005,400
1999-09-28540551530533766,0005,330
1999-09-27538560536555657,0005,550
1999-09-245575605145351,534,0005,350
1999-09-22566577561567948,0005,670
1999-09-21554570552570607,0005,700
1999-09-205855855555641,289,0005,640
1999-09-175645775605751,417,0005,750
1999-09-166146145725821,380,0005,820
1999-09-14599600584594887,0005,940
1999-09-135796005755951,141,0005,950
1999-09-105905905775891,437,0005,890
1999-09-09596606596599126,0005,990
1999-09-08614614598600522,0006,000
1999-09-07608619606614959,0006,140
1999-09-06590610590608230,0006,080
1999-09-03590595581586340,0005,860
1999-09-02624624598600617,0006,000
1999-09-01600624595624733,0006,240
1999-08-31595607590595593,0005,950
1999-08-30620625590605775,0006,050
1999-08-27616623610619956,0006,190
1999-08-266006165906101,170,0006,100
1999-08-25580591580590482,0005,900
1999-08-24595595575575369,0005,750
1999-08-23589594571594534,0005,940
1999-08-20589590571575874,0005,750
1999-08-19579589576589327,0005,890
1999-08-18592594585588221,0005,880
1999-08-17605606580591677,0005,910
1999-08-165996205966152,423,0006,150
1999-08-13570584563581910,0005,810
1999-08-12560578560578815,0005,780
1999-08-115555705515701,286,0005,700
1999-08-10543545540545348,0005,450
1999-08-09521533521533417,0005,330
1999-08-065265395185311,321,0005,310
1999-08-05565565527531998,0005,310
1999-08-045805825605651,422,0005,650
1999-08-03565570558570707,0005,700
1999-08-025605685585651,103,0005,650
1999-07-305555805535802,134,0005,800
1999-07-295675675525552,088,0005,550
1999-07-285905905665671,803,0005,670
1999-07-276006015865902,768,0005,900
1999-07-265846155806022,827,0006,020
1999-07-235995995815822,066,0005,820
1999-07-226256305906011,202,0006,010
1999-07-216106306056301,185,0006,300
1999-07-19640640609630642,0006,300
1999-07-166306506206401,875,0006,400
1999-07-156206216056201,543,0006,200
1999-07-145956105896101,069,0006,100
1999-07-135876205746202,557,0006,200
1999-07-126566566156171,062,0006,170
1999-07-09649656639656783,0006,560
1999-07-08670670640641792,0006,410
1999-07-076406566406501,391,0006,500
1999-07-06661661621630557,0006,300
1999-07-056606706506621,341,0006,620
1999-07-026516806316802,238,0006,800
1999-07-016286556256512,535,0006,510
1999-06-306236356186271,537,0006,270
1999-06-29606620606613838,0006,130
1999-06-28601604598599577,0005,990
1999-06-25586600586599928,0005,990
1999-06-24630630596596989,0005,960
1999-06-236416456306301,328,0006,300
1999-06-22640644635641992,0006,410
1999-06-216516526256341,774,0006,340
1999-06-186406656356522,761,0006,520
1999-06-176066466066263,110,0006,260
1999-06-165966055915962,171,0005,960
1999-06-155976015905961,632,0005,960
1999-06-14588590581590808,0005,900
1999-06-115955955825892,586,0005,890
1999-06-105805855745851,943,0005,850
1999-06-095625785605701,630,0005,700
1999-06-085675695505561,889,0005,560
1999-06-07572572560567721,0005,670
1999-06-04574576560572694,0005,720
1999-06-03579579560579517,0005,790
1999-06-02579580567577629,0005,770
1999-06-015615755605691,035,0005,690
1999-05-31576584561567864,0005,670
1999-05-285705835655762,585,0005,760
1999-05-275515675505601,409,0005,600
1999-05-26549555540548645,0005,480
1999-05-255255505205491,295,0005,490
1999-05-245305315145271,241,0005,270
1999-05-215425555325371,378,0005,370
1999-05-205555605305452,126,0005,450
1999-05-195655755525562,236,0005,560
1999-05-185775835685831,924,0005,830
1999-05-176036105855872,292,0005,870
1999-05-145706045606042,817,0006,040
1999-05-135545755405751,937,0005,750
1999-05-125305545305543,933,0005,540
1999-05-115105355075302,046,0005,300
1999-05-105105105045101,088,0005,100
1999-05-075105125075081,326,0005,080
1999-05-065005155005101,991,0005,100
1999-04-30491497486497705,0004,970
1999-04-28495500490493809,0004,930
1999-04-275055084984981,629,0004,980
1999-04-264905084855025,680,0005,020
1999-04-234554724544703,216,0004,700
1999-04-22464470451455980,0004,550
1999-04-21459464453454638,0004,540
1999-04-204704724664691,728,0004,690
1999-04-194694724664701,265,0004,700
1999-04-164734784664712,094,0004,710
1999-04-154644754604753,755,0004,750
1999-04-144504524454491,861,0004,490
1999-04-13456465450451909,0004,510
1999-04-12467467450451646,0004,510
1999-04-094624754564622,354,0004,620
1999-04-084584654524602,010,0004,600
1999-04-074494584434583,575,0004,580
1999-04-064334354184321,826,0004,320
1999-04-05438444430431968,0004,310
1999-04-024504504354351,188,0004,350
1999-04-014454534404452,361,0004,450
1999-03-314494504374421,045,0004,420
1999-03-304694704444496,322,0004,490
1999-03-29435435421429993,0004,290
1999-03-26422432419431907,0004,310
1999-03-254244354244271,132,0004,270
1999-03-244294294204221,046,0004,220
1999-03-234254274184251,404,0004,250
1999-03-194354354194221,495,0004,220
1999-03-184494494204201,756,0004,200
1999-03-174304474294443,767,0004,440
1999-03-164214274164272,774,0004,270
1999-03-154184184054163,118,0004,160
1999-03-124284294084084,941,0004,080
1999-03-113974283904185,862,0004,180
1999-03-103943993903961,487,0003,960
1999-03-09390390387390895,0003,900
1999-03-083903953863901,449,0003,900
1999-03-053953963863943,169,0003,940
1999-03-043974003763862,386,0003,860
1999-03-033783953753941,618,0003,940
1999-03-02382382371374777,0003,740
1999-03-01392393382382809,0003,820
1999-02-264004003953961,841,0003,960
1999-02-253964003903952,242,0003,950
1999-02-243944013913944,802,0003,940
1999-02-233853923823903,111,0003,900
1999-02-223783853743821,334,0003,820
1999-02-193753903703783,014,0003,780
1999-02-183713753653751,125,0003,750
1999-02-173563803553713,917,0003,710
1999-02-16365365350351494,0003,510
1999-02-153593703563672,987,0003,670
1999-02-123453583433564,119,0003,560
1999-02-103253353253351,068,0003,350
1999-02-09335336328330652,0003,300
1999-02-08331335328334216,0003,340
1999-02-05332337325330302,0003,300
1999-02-04337341330339944,0003,390
1999-02-03346348336336420,0003,360
1999-02-02356356350353602,0003,530
1999-02-01346356345354972,0003,540
1999-01-293383463353461,228,0003,460
1999-01-28329332328328373,0003,280
1999-01-27332332326329954,0003,290
1999-01-263263353253321,414,0003,320
1999-01-25325328320322708,0003,220
1999-01-22330335324325575,0003,250
1999-01-213353353263351,151,0003,350
1999-01-20332332319325967,0003,250
1999-01-19330334319329633,0003,290
1999-01-183383403253331,181,0003,330
1999-01-14315324313323897,0003,230
1999-01-133123213103171,571,0003,170
1999-01-123013062993021,630,0003,020
1999-01-113153163063101,177,0003,100
1999-01-08328329318319726,0003,190
1999-01-073313403303331,079,0003,330
1999-01-063123213113211,002,0003,210
1999-01-05316316311311871,0003,110
1999-01-04320322316316312,0003,160

分割・併合履歴 : [2013-07-29]1株→0.1株