7211 三菱自動車(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 335 | 338 | 330 | 330 | 143,000 | 3,300 |
| 2000-12-28 | 335 | 339 | 335 | 339 | 648,000 | 3,390 |
| 2000-12-27 | 338 | 338 | 330 | 336 | 354,000 | 3,360 |
| 2000-12-26 | 339 | 340 | 335 | 338 | 391,000 | 3,380 |
| 2000-12-25 | 338 | 340 | 330 | 340 | 387,000 | 3,400 |
| 2000-12-22 | 330 | 333 | 325 | 333 | 2,065,000 | 3,330 |
| 2000-12-21 | 325 | 329 | 321 | 329 | 1,787,000 | 3,290 |
| 2000-12-20 | 331 | 332 | 327 | 327 | 1,185,000 | 3,270 |
| 2000-12-19 | 335 | 336 | 329 | 331 | 1,291,000 | 3,310 |
| 2000-12-18 | 333 | 334 | 328 | 332 | 1,562,000 | 3,320 |
| 2000-12-15 | 333 | 333 | 325 | 325 | 1,040,000 | 3,250 |
| 2000-12-14 | 327 | 338 | 320 | 323 | 1,544,000 | 3,230 |
| 2000-12-13 | 340 | 343 | 336 | 340 | 929,000 | 3,400 |
| 2000-12-12 | 335 | 337 | 332 | 334 | 527,000 | 3,340 |
| 2000-12-11 | 335 | 335 | 329 | 330 | 712,000 | 3,300 |
| 2000-12-08 | 325 | 329 | 322 | 325 | 3,764,000 | 3,250 |
| 2000-12-07 | 327 | 327 | 319 | 323 | 1,521,000 | 3,230 |
| 2000-12-06 | 326 | 328 | 323 | 323 | 842,000 | 3,230 |
| 2000-12-05 | 332 | 332 | 325 | 325 | 1,422,000 | 3,250 |
| 2000-12-04 | 331 | 335 | 325 | 327 | 1,626,000 | 3,270 |
| 2000-12-01 | 330 | 335 | 328 | 329 | 2,470,000 | 3,290 |
| 2000-11-30 | 330 | 334 | 329 | 330 | 2,499,000 | 3,300 |
| 2000-11-29 | 339 | 339 | 333 | 338 | 886,000 | 3,380 |
| 2000-11-28 | 353 | 355 | 340 | 341 | 743,000 | 3,410 |
| 2000-11-27 | 340 | 355 | 336 | 353 | 691,000 | 3,530 |
| 2000-11-24 | 343 | 349 | 339 | 340 | 566,000 | 3,400 |
| 2000-11-22 | 345 | 347 | 336 | 344 | 543,000 | 3,440 |
| 2000-11-21 | 340 | 345 | 335 | 345 | 675,000 | 3,450 |
| 2000-11-20 | 342 | 349 | 324 | 335 | 1,139,000 | 3,350 |
| 2000-11-17 | 323 | 335 | 323 | 333 | 589,000 | 3,330 |
| 2000-11-16 | 322 | 329 | 319 | 323 | 1,521,000 | 3,230 |
| 2000-11-15 | 353 | 354 | 320 | 323 | 1,818,000 | 3,230 |
| 2000-11-14 | 349 | 349 | 333 | 338 | 2,625,000 | 3,380 |
| 2000-11-13 | 372 | 375 | 360 | 365 | 1,108,000 | 3,650 |
| 2000-11-10 | 380 | 380 | 363 | 380 | 1,612,000 | 3,800 |
| 2000-11-09 | 383 | 385 | 371 | 376 | 735,000 | 3,760 |
| 2000-11-08 | 381 | 388 | 378 | 384 | 1,007,000 | 3,840 |
| 2000-11-07 | 394 | 395 | 380 | 391 | 812,000 | 3,910 |
| 2000-11-06 | 399 | 399 | 392 | 395 | 2,422,000 | 3,950 |
| 2000-11-02 | 390 | 398 | 380 | 395 | 4,134,000 | 3,950 |
| 2000-11-01 | 365 | 405 | 358 | 400 | 5,852,000 | 4,000 |
| 2000-10-31 | 362 | 380 | 342 | 350 | 2,779,000 | 3,500 |
| 2000-10-30 | 343 | 352 | 336 | 350 | 817,000 | 3,500 |
| 2000-10-27 | 350 | 353 | 335 | 338 | 1,157,000 | 3,380 |
| 2000-10-26 | 351 | 355 | 344 | 355 | 583,000 | 3,550 |
| 2000-10-25 | 356 | 364 | 335 | 352 | 1,242,000 | 3,520 |
| 2000-10-24 | 360 | 367 | 360 | 366 | 1,429,000 | 3,660 |
| 2000-10-23 | 360 | 364 | 355 | 360 | 728,000 | 3,600 |
| 2000-10-20 | 350 | 364 | 350 | 356 | 1,913,000 | 3,560 |
| 2000-10-19 | 335 | 346 | 334 | 345 | 2,269,000 | 3,450 |
| 2000-10-18 | 330 | 343 | 320 | 340 | 8,655,000 | 3,400 |
| 2000-10-17 | 328 | 328 | 315 | 320 | 1,547,000 | 3,200 |
| 2000-10-16 | 325 | 333 | 315 | 333 | 1,982,000 | 3,330 |
| 2000-10-13 | 310 | 320 | 307 | 310 | 1,490,000 | 3,100 |
| 2000-10-12 | 322 | 325 | 312 | 324 | 529,000 | 3,240 |
| 2000-10-11 | 325 | 326 | 310 | 326 | 784,000 | 3,260 |
| 2000-10-10 | 320 | 325 | 315 | 320 | 1,103,000 | 3,200 |
| 2000-10-06 | 334 | 337 | 322 | 324 | 1,098,000 | 3,240 |
| 2000-10-05 | 341 | 343 | 336 | 339 | 602,000 | 3,390 |
| 2000-10-04 | 344 | 346 | 340 | 343 | 609,000 | 3,430 |
| 2000-10-03 | 336 | 349 | 333 | 342 | 860,000 | 3,420 |
| 2000-10-02 | 337 | 337 | 329 | 337 | 712,000 | 3,370 |
| 2000-09-29 | 328 | 333 | 327 | 332 | 637,000 | 3,320 |
| 2000-09-28 | 325 | 330 | 322 | 327 | 711,000 | 3,270 |
| 2000-09-27 | 330 | 330 | 322 | 325 | 756,000 | 3,250 |
| 2000-09-26 | 325 | 330 | 321 | 326 | 860,000 | 3,260 |
| 2000-09-25 | 330 | 334 | 326 | 330 | 575,000 | 3,300 |
| 2000-09-22 | 338 | 338 | 325 | 325 | 982,000 | 3,250 |
| 2000-09-21 | 340 | 345 | 336 | 341 | 664,000 | 3,410 |
| 2000-09-20 | 340 | 345 | 325 | 345 | 2,013,000 | 3,450 |
| 2000-09-19 | 318 | 330 | 311 | 330 | 2,129,000 | 3,300 |
| 2000-09-18 | 332 | 333 | 315 | 318 | 3,217,000 | 3,180 |
| 2000-09-14 | 349 | 349 | 326 | 331 | 5,011,000 | 3,310 |
| 2000-09-13 | 353 | 359 | 348 | 350 | 2,388,000 | 3,500 |
| 2000-09-12 | 370 | 373 | 360 | 363 | 2,022,000 | 3,630 |
| 2000-09-11 | 400 | 400 | 378 | 385 | 1,284,000 | 3,850 |
| 2000-09-08 | 400 | 405 | 389 | 404 | 4,638,000 | 4,040 |
| 2000-09-07 | 387 | 391 | 370 | 384 | 1,977,000 | 3,840 |
| 2000-09-06 | 365 | 390 | 360 | 386 | 4,783,000 | 3,860 |
| 2000-09-05 | 364 | 364 | 356 | 360 | 1,906,000 | 3,600 |
| 2000-09-04 | 345 | 362 | 345 | 349 | 2,014,000 | 3,490 |
| 2000-09-01 | 340 | 340 | 332 | 340 | 1,536,000 | 3,400 |
| 2000-08-31 | 353 | 357 | 340 | 340 | 3,040,000 | 3,400 |
| 2000-08-30 | 360 | 363 | 352 | 352 | 1,515,000 | 3,520 |
| 2000-08-29 | 361 | 365 | 351 | 360 | 2,558,000 | 3,600 |
| 2000-08-28 | 342 | 370 | 339 | 361 | 6,154,000 | 3,610 |
| 2000-08-25 | 416 | 423 | 410 | 412 | 1,790,000 | 4,120 |
| 2000-08-24 | 404 | 419 | 403 | 411 | 1,820,000 | 4,110 |
| 2000-08-23 | 399 | 404 | 392 | 401 | 1,853,000 | 4,010 |
| 2000-08-22 | 438 | 438 | 421 | 429 | 1,359,000 | 4,290 |
| 2000-08-21 | 472 | 472 | 437 | 438 | 767,000 | 4,380 |
| 2000-08-18 | 450 | 460 | 439 | 442 | 1,610,000 | 4,420 |
| 2000-08-17 | 438 | 458 | 438 | 448 | 912,000 | 4,480 |
| 2000-08-16 | 458 | 460 | 451 | 458 | 657,000 | 4,580 |
| 2000-08-15 | 482 | 485 | 456 | 465 | 1,013,000 | 4,650 |
| 2000-08-14 | 471 | 485 | 467 | 482 | 868,000 | 4,820 |
| 2000-08-11 | 448 | 463 | 448 | 462 | 1,068,000 | 4,620 |
| 2000-08-10 | 450 | 451 | 435 | 450 | 719,000 | 4,500 |
| 2000-08-09 | 442 | 455 | 439 | 455 | 634,000 | 4,550 |
| 2000-08-08 | 445 | 448 | 430 | 437 | 592,000 | 4,370 |
| 2000-08-07 | 445 | 445 | 438 | 445 | 467,000 | 4,450 |
| 2000-08-04 | 435 | 445 | 435 | 435 | 567,000 | 4,350 |
| 2000-08-03 | 440 | 441 | 432 | 440 | 449,000 | 4,400 |
| 2000-08-02 | 450 | 451 | 436 | 437 | 293,000 | 4,370 |
| 2000-08-01 | 434 | 450 | 431 | 445 | 864,000 | 4,450 |
| 2000-07-31 | 425 | 435 | 420 | 435 | 633,000 | 4,350 |
| 2000-07-28 | 420 | 433 | 415 | 430 | 719,000 | 4,300 |
| 2000-07-27 | 430 | 430 | 415 | 420 | 836,000 | 4,200 |
| 2000-07-26 | 438 | 438 | 428 | 435 | 295,000 | 4,350 |
| 2000-07-25 | 423 | 435 | 423 | 433 | 597,000 | 4,330 |
| 2000-07-24 | 430 | 443 | 419 | 433 | 907,000 | 4,330 |
| 2000-07-21 | 433 | 451 | 430 | 440 | 1,657,000 | 4,400 |
| 2000-07-19 | 402 | 432 | 388 | 428 | 4,991,000 | 4,280 |
| 2000-07-18 | 471 | 480 | 455 | 462 | 1,012,000 | 4,620 |
| 2000-07-17 | 488 | 490 | 476 | 476 | 584,000 | 4,760 |
| 2000-07-14 | 460 | 480 | 455 | 473 | 1,386,000 | 4,730 |
| 2000-07-13 | 474 | 474 | 454 | 461 | 979,000 | 4,610 |
| 2000-07-12 | 483 | 483 | 472 | 474 | 852,000 | 4,740 |
| 2000-07-11 | 493 | 495 | 478 | 488 | 490,000 | 4,880 |
| 2000-07-10 | 475 | 497 | 475 | 496 | 716,000 | 4,960 |
| 2000-07-07 | 473 | 480 | 468 | 480 | 591,000 | 4,800 |
| 2000-07-06 | 460 | 480 | 460 | 477 | 1,329,000 | 4,770 |
| 2000-07-05 | 466 | 471 | 463 | 465 | 2,046,000 | 4,650 |
| 2000-07-04 | 465 | 471 | 458 | 466 | 1,589,000 | 4,660 |
| 2000-07-03 | 453 | 472 | 453 | 465 | 1,556,000 | 4,650 |
| 2000-06-30 | 445 | 453 | 440 | 453 | 1,525,000 | 4,530 |
| 2000-06-29 | 431 | 455 | 430 | 445 | 4,401,000 | 4,450 |
| 2000-06-28 | 415 | 434 | 415 | 432 | 3,922,000 | 4,320 |
| 2000-06-27 | 402 | 403 | 399 | 402 | 1,310,000 | 4,020 |
| 2000-06-26 | 399 | 402 | 396 | 399 | 538,000 | 3,990 |
| 2000-06-23 | 398 | 399 | 393 | 399 | 658,000 | 3,990 |
| 2000-06-22 | 395 | 402 | 392 | 398 | 956,000 | 3,980 |
| 2000-06-21 | 391 | 393 | 386 | 391 | 429,000 | 3,910 |
| 2000-06-20 | 394 | 394 | 390 | 393 | 718,000 | 3,930 |
| 2000-06-19 | 385 | 388 | 380 | 384 | 571,000 | 3,840 |
| 2000-06-16 | 384 | 384 | 375 | 380 | 350,000 | 3,800 |
| 2000-06-15 | 399 | 400 | 382 | 382 | 1,126,000 | 3,820 |
| 2000-06-14 | 400 | 402 | 391 | 394 | 493,000 | 3,940 |
| 2000-06-13 | 394 | 400 | 390 | 400 | 1,043,000 | 4,000 |
| 2000-06-12 | 383 | 393 | 380 | 393 | 566,000 | 3,930 |
| 2000-06-09 | 370 | 393 | 370 | 380 | 2,294,000 | 3,800 |
| 2000-06-08 | 380 | 384 | 366 | 374 | 1,045,000 | 3,740 |
| 2000-06-07 | 394 | 395 | 380 | 380 | 2,475,000 | 3,800 |
| 2000-06-06 | 363 | 366 | 355 | 360 | 395,000 | 3,600 |
| 2000-06-05 | 364 | 368 | 355 | 363 | 592,000 | 3,630 |
| 2000-06-02 | 360 | 362 | 355 | 359 | 791,000 | 3,590 |
| 2000-06-01 | 365 | 374 | 359 | 365 | 811,000 | 3,650 |
| 2000-05-31 | 375 | 381 | 350 | 350 | 1,077,000 | 3,500 |
| 2000-05-30 | 376 | 381 | 375 | 375 | 268,000 | 3,750 |
| 2000-05-29 | 377 | 381 | 375 | 376 | 492,000 | 3,760 |
| 2000-05-26 | 373 | 379 | 369 | 379 | 772,000 | 3,790 |
| 2000-05-25 | 374 | 388 | 369 | 376 | 1,326,000 | 3,760 |
| 2000-05-24 | 373 | 373 | 362 | 368 | 676,000 | 3,680 |
| 2000-05-23 | 375 | 377 | 369 | 376 | 813,000 | 3,760 |
| 2000-05-22 | 373 | 374 | 364 | 370 | 983,000 | 3,700 |
| 2000-05-19 | 376 | 378 | 366 | 370 | 1,049,000 | 3,700 |
| 2000-05-18 | 383 | 386 | 375 | 375 | 703,000 | 3,750 |
| 2000-05-17 | 390 | 392 | 381 | 382 | 558,000 | 3,820 |
| 2000-05-16 | 408 | 408 | 391 | 393 | 745,000 | 3,930 |
| 2000-05-15 | 403 | 406 | 402 | 403 | 642,000 | 4,030 |
| 2000-05-12 | 398 | 406 | 398 | 406 | 1,499,000 | 4,060 |
| 2000-05-11 | 397 | 402 | 395 | 398 | 2,597,000 | 3,980 |
| 2000-05-10 | 404 | 404 | 396 | 400 | 1,061,000 | 4,000 |
| 2000-05-09 | 397 | 399 | 395 | 399 | 3,527,000 | 3,990 |
| 2000-05-08 | 399 | 402 | 397 | 397 | 1,283,000 | 3,970 |
| 2000-05-02 | 395 | 401 | 390 | 398 | 1,876,000 | 3,980 |
| 2000-05-01 | 390 | 390 | 383 | 385 | 869,000 | 3,850 |
| 2000-04-28 | 389 | 395 | 381 | 381 | 939,000 | 3,810 |
| 2000-04-27 | 387 | 390 | 383 | 384 | 1,063,000 | 3,840 |
| 2000-04-26 | 387 | 390 | 382 | 387 | 975,000 | 3,870 |
| 2000-04-25 | 380 | 390 | 378 | 382 | 954,000 | 3,820 |
| 2000-04-24 | 375 | 380 | 365 | 375 | 2,501,000 | 3,750 |
| 2000-04-21 | 410 | 415 | 382 | 400 | 6,396,000 | 4,000 |
| 2000-04-20 | 414 | 414 | 401 | 402 | 1,571,000 | 4,020 |
| 2000-04-19 | 407 | 408 | 386 | 404 | 1,855,000 | 4,040 |
| 2000-04-18 | 410 | 420 | 395 | 406 | 2,595,000 | 4,060 |
| 2000-04-17 | 391 | 410 | 350 | 400 | 4,804,000 | 4,000 |
| 2000-04-14 | 383 | 383 | 375 | 376 | 934,000 | 3,760 |
| 2000-04-13 | 388 | 388 | 372 | 383 | 935,000 | 3,830 |
| 2000-04-12 | 384 | 385 | 374 | 381 | 1,549,000 | 3,810 |
| 2000-04-11 | 399 | 399 | 390 | 394 | 476,000 | 3,940 |
| 2000-04-10 | 401 | 405 | 394 | 394 | 681,000 | 3,940 |
| 2000-04-07 | 395 | 400 | 391 | 391 | 477,000 | 3,910 |
| 2000-04-06 | 410 | 415 | 390 | 390 | 985,000 | 3,900 |
| 2000-04-05 | 398 | 415 | 395 | 410 | 607,000 | 4,100 |
| 2000-04-04 | 400 | 410 | 394 | 395 | 706,000 | 3,950 |
| 2000-04-03 | 397 | 402 | 390 | 390 | 628,000 | 3,900 |
| 2000-03-31 | 396 | 405 | 390 | 390 | 1,574,000 | 3,900 |
| 2000-03-30 | 425 | 425 | 411 | 411 | 1,068,000 | 4,110 |
| 2000-03-29 | 438 | 442 | 431 | 432 | 1,309,000 | 4,320 |
| 2000-03-28 | 479 | 487 | 444 | 458 | 3,327,000 | 4,580 |
| 2000-03-27 | 439 | 486 | 434 | 470 | 4,857,000 | 4,700 |
| 2000-03-24 | 420 | 420 | 402 | 419 | 926,000 | 4,190 |
| 2000-03-23 | 420 | 424 | 397 | 410 | 1,511,000 | 4,100 |
| 2000-03-22 | 420 | 420 | 400 | 410 | 1,621,000 | 4,100 |
| 2000-03-21 | 425 | 425 | 410 | 415 | 1,109,000 | 4,150 |
| 2000-03-17 | 420 | 427 | 413 | 420 | 2,089,000 | 4,200 |
| 2000-03-16 | 415 | 415 | 400 | 415 | 1,470,000 | 4,150 |
| 2000-03-15 | 410 | 410 | 395 | 405 | 2,037,000 | 4,050 |
| 2000-03-14 | 400 | 405 | 362 | 390 | 1,300,000 | 3,900 |
| 2000-03-13 | 400 | 418 | 393 | 394 | 2,536,000 | 3,940 |
| 2000-03-10 | 380 | 387 | 370 | 380 | 2,917,000 | 3,800 |
| 2000-03-09 | 407 | 407 | 383 | 386 | 1,525,000 | 3,860 |
| 2000-03-08 | 413 | 440 | 401 | 408 | 11,646,000 | 4,080 |
| 2000-03-07 | 413 | 413 | 413 | 413 | 1,997,000 | 4,130 |
| 2000-03-06 | 337 | 344 | 331 | 333 | 647,000 | 3,330 |
| 2000-03-03 | 341 | 343 | 332 | 332 | 573,000 | 3,320 |
| 2000-03-02 | 340 | 340 | 320 | 326 | 1,160,000 | 3,260 |
| 2000-03-01 | 354 | 357 | 347 | 353 | 1,520,000 | 3,530 |
| 2000-02-29 | 356 | 356 | 341 | 349 | 469,000 | 3,490 |
| 2000-02-28 | 370 | 370 | 340 | 350 | 1,148,000 | 3,500 |
| 2000-02-25 | 348 | 370 | 345 | 370 | 820,000 | 3,700 |
| 2000-02-24 | 350 | 361 | 343 | 350 | 467,000 | 3,500 |
| 2000-02-23 | 354 | 354 | 341 | 354 | 997,000 | 3,540 |
| 2000-02-22 | 342 | 358 | 339 | 355 | 1,792,000 | 3,550 |
| 2000-02-21 | 336 | 338 | 329 | 332 | 1,667,000 | 3,320 |
| 2000-02-18 | 355 | 355 | 333 | 355 | 2,714,000 | 3,550 |
| 2000-02-17 | 325 | 325 | 319 | 320 | 1,339,000 | 3,200 |
| 2000-02-16 | 330 | 334 | 321 | 327 | 1,209,000 | 3,270 |
| 2000-02-15 | 353 | 353 | 326 | 327 | 1,415,000 | 3,270 |
| 2000-02-14 | 335 | 352 | 335 | 352 | 855,000 | 3,520 |
| 2000-02-10 | 369 | 373 | 346 | 355 | 1,360,000 | 3,550 |
| 2000-02-09 | 371 | 371 | 365 | 366 | 206,000 | 3,660 |
| 2000-02-08 | 371 | 372 | 360 | 370 | 482,000 | 3,700 |
| 2000-02-07 | 380 | 380 | 367 | 371 | 396,000 | 3,710 |
| 2000-02-04 | 373 | 384 | 364 | 376 | 790,000 | 3,760 |
| 2000-02-03 | 392 | 399 | 370 | 371 | 514,000 | 3,710 |
| 2000-02-02 | 399 | 399 | 387 | 392 | 402,000 | 3,920 |
| 2000-02-01 | 399 | 399 | 378 | 387 | 535,000 | 3,870 |
| 2000-01-31 | 395 | 399 | 385 | 399 | 443,000 | 3,990 |
| 2000-01-28 | 371 | 403 | 370 | 400 | 1,064,000 | 4,000 |
| 2000-01-27 | 375 | 380 | 363 | 371 | 1,156,000 | 3,710 |
| 2000-01-26 | 422 | 423 | 399 | 400 | 666,000 | 4,000 |
| 2000-01-25 | 425 | 442 | 413 | 423 | 1,012,000 | 4,230 |
| 2000-01-24 | 440 | 450 | 430 | 430 | 3,650,000 | 4,300 |
| 2000-01-21 | 424 | 424 | 400 | 420 | 2,264,000 | 4,200 |
| 2000-01-20 | 394 | 424 | 390 | 424 | 3,300,000 | 4,240 |
| 2000-01-19 | 351 | 381 | 350 | 381 | 1,738,000 | 3,810 |
| 2000-01-18 | 368 | 376 | 360 | 361 | 1,158,000 | 3,610 |
| 2000-01-17 | 369 | 370 | 347 | 363 | 1,470,000 | 3,630 |
| 2000-01-14 | 332 | 339 | 326 | 331 | 1,003,000 | 3,310 |
| 2000-01-13 | 315 | 333 | 315 | 324 | 1,433,000 | 3,240 |
| 2000-01-12 | 315 | 321 | 305 | 307 | 3,205,000 | 3,070 |
| 2000-01-11 | 329 | 337 | 328 | 331 | 1,142,000 | 3,310 |
| 2000-01-07 | 340 | 355 | 338 | 344 | 1,027,000 | 3,440 |
| 2000-01-06 | 347 | 348 | 328 | 344 | 1,484,000 | 3,440 |
| 2000-01-05 | 340 | 345 | 329 | 345 | 1,009,000 | 3,450 |
| 2000-01-04 | 344 | 345 | 330 | 342 | 422,000 | 3,420 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
