7211 三菱自動車(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 216 | 222 | 212 | 222 | 1,109,000 | 2,220 |
| 2001-12-27 | 210 | 212 | 207 | 212 | 1,594,000 | 2,120 |
| 2001-12-26 | 209 | 210 | 204 | 205 | 1,442,000 | 2,050 |
| 2001-12-25 | 206 | 206 | 201 | 203 | 1,560,000 | 2,030 |
| 2001-12-21 | 210 | 215 | 201 | 205 | 2,388,000 | 2,050 |
| 2001-12-20 | 206 | 216 | 206 | 211 | 2,078,000 | 2,110 |
| 2001-12-19 | 209 | 214 | 205 | 206 | 1,940,000 | 2,060 |
| 2001-12-18 | 212 | 212 | 206 | 211 | 1,038,000 | 2,110 |
| 2001-12-17 | 220 | 220 | 207 | 207 | 2,583,000 | 2,070 |
| 2001-12-14 | 206 | 216 | 206 | 212 | 7,608,000 | 2,120 |
| 2001-12-13 | 211 | 217 | 210 | 211 | 2,259,000 | 2,110 |
| 2001-12-12 | 207 | 213 | 207 | 209 | 2,938,000 | 2,090 |
| 2001-12-11 | 206 | 213 | 206 | 207 | 912,000 | 2,070 |
| 2001-12-10 | 215 | 216 | 207 | 209 | 2,689,000 | 2,090 |
| 2001-12-07 | 241 | 241 | 217 | 218 | 2,511,000 | 2,180 |
| 2001-12-06 | 236 | 238 | 227 | 232 | 1,343,000 | 2,320 |
| 2001-12-05 | 222 | 229 | 220 | 226 | 1,253,000 | 2,260 |
| 2001-12-04 | 226 | 229 | 215 | 217 | 1,996,000 | 2,170 |
| 2001-12-03 | 242 | 242 | 224 | 224 | 1,635,000 | 2,240 |
| 2001-11-30 | 240 | 241 | 232 | 237 | 1,695,000 | 2,370 |
| 2001-11-29 | 242 | 249 | 234 | 241 | 1,211,000 | 2,410 |
| 2001-11-28 | 248 | 253 | 242 | 245 | 985,000 | 2,450 |
| 2001-11-27 | 255 | 260 | 249 | 250 | 1,155,000 | 2,500 |
| 2001-11-26 | 260 | 263 | 253 | 257 | 1,035,000 | 2,570 |
| 2001-11-22 | 254 | 254 | 246 | 251 | 962,000 | 2,510 |
| 2001-11-21 | 247 | 253 | 247 | 253 | 1,293,000 | 2,530 |
| 2001-11-20 | 259 | 263 | 247 | 252 | 2,131,000 | 2,520 |
| 2001-11-19 | 245 | 256 | 244 | 250 | 1,851,000 | 2,500 |
| 2001-11-16 | 240 | 243 | 237 | 240 | 1,462,000 | 2,400 |
| 2001-11-15 | 235 | 240 | 233 | 240 | 1,927,000 | 2,400 |
| 2001-11-14 | 230 | 241 | 229 | 229 | 2,112,000 | 2,290 |
| 2001-11-13 | 231 | 231 | 222 | 228 | 1,327,000 | 2,280 |
| 2001-11-12 | 239 | 247 | 233 | 233 | 626,000 | 2,330 |
| 2001-11-09 | 243 | 247 | 237 | 238 | 1,442,000 | 2,380 |
| 2001-11-08 | 253 | 253 | 245 | 248 | 778,000 | 2,480 |
| 2001-11-07 | 254 | 257 | 249 | 249 | 1,491,000 | 2,490 |
| 2001-11-06 | 258 | 258 | 250 | 254 | 1,463,000 | 2,540 |
| 2001-11-05 | 257 | 261 | 246 | 249 | 1,922,000 | 2,490 |
| 2001-11-02 | 251 | 252 | 243 | 243 | 882,000 | 2,430 |
| 2001-11-01 | 250 | 251 | 241 | 245 | 613,000 | 2,450 |
| 2001-10-31 | 244 | 255 | 244 | 247 | 760,000 | 2,470 |
| 2001-10-30 | 250 | 254 | 244 | 247 | 1,424,000 | 2,470 |
| 2001-10-29 | 259 | 259 | 252 | 256 | 705,000 | 2,560 |
| 2001-10-26 | 268 | 268 | 253 | 255 | 1,544,000 | 2,550 |
| 2001-10-25 | 259 | 268 | 255 | 264 | 3,280,000 | 2,640 |
| 2001-10-24 | 252 | 258 | 243 | 254 | 3,781,000 | 2,540 |
| 2001-10-23 | 230 | 249 | 229 | 242 | 1,605,000 | 2,420 |
| 2001-10-22 | 223 | 229 | 222 | 225 | 1,092,000 | 2,250 |
| 2001-10-19 | 221 | 221 | 215 | 218 | 2,275,000 | 2,180 |
| 2001-10-18 | 229 | 231 | 224 | 225 | 880,000 | 2,250 |
| 2001-10-17 | 236 | 237 | 227 | 229 | 891,000 | 2,290 |
| 2001-10-16 | 234 | 235 | 230 | 235 | 834,000 | 2,350 |
| 2001-10-15 | 236 | 239 | 228 | 234 | 1,850,000 | 2,340 |
| 2001-10-12 | 240 | 240 | 230 | 239 | 3,580,000 | 2,390 |
| 2001-10-11 | 225 | 234 | 220 | 230 | 1,714,000 | 2,300 |
| 2001-10-10 | 218 | 219 | 216 | 219 | 836,000 | 2,190 |
| 2001-10-09 | 221 | 221 | 211 | 218 | 1,263,000 | 2,180 |
| 2001-10-05 | 235 | 239 | 222 | 224 | 3,227,000 | 2,240 |
| 2001-10-04 | 231 | 251 | 227 | 240 | 5,108,000 | 2,400 |
| 2001-10-03 | 228 | 228 | 211 | 221 | 2,001,000 | 2,210 |
| 2001-10-02 | 220 | 220 | 212 | 219 | 1,296,000 | 2,190 |
| 2001-10-01 | 208 | 218 | 205 | 215 | 2,750,000 | 2,150 |
| 2001-09-28 | 205 | 209 | 200 | 200 | 2,679,000 | 2,000 |
| 2001-09-27 | 200 | 216 | 200 | 204 | 2,101,000 | 2,040 |
| 2001-09-26 | 203 | 208 | 197 | 204 | 3,434,000 | 2,040 |
| 2001-09-25 | 233 | 233 | 215 | 223 | 3,523,000 | 2,230 |
| 2001-09-21 | 208 | 214 | 197 | 208 | 2,282,000 | 2,080 |
| 2001-09-20 | 235 | 235 | 210 | 212 | 2,269,000 | 2,120 |
| 2001-09-19 | 233 | 240 | 230 | 231 | 1,667,000 | 2,310 |
| 2001-09-18 | 231 | 242 | 230 | 231 | 1,620,000 | 2,310 |
| 2001-09-17 | 272 | 272 | 230 | 231 | 2,797,000 | 2,310 |
| 2001-09-14 | 260 | 270 | 253 | 267 | 2,852,000 | 2,670 |
| 2001-09-13 | 267 | 270 | 260 | 266 | 1,073,000 | 2,660 |
| 2001-09-12 | 249 | 272 | 249 | 270 | 1,002,000 | 2,700 |
| 2001-09-11 | 295 | 295 | 284 | 289 | 1,015,000 | 2,890 |
| 2001-09-10 | 305 | 305 | 291 | 296 | 1,521,000 | 2,960 |
| 2001-09-07 | 310 | 311 | 305 | 306 | 852,000 | 3,060 |
| 2001-09-06 | 312 | 327 | 312 | 318 | 967,000 | 3,180 |
| 2001-09-05 | 313 | 317 | 303 | 311 | 1,690,000 | 3,110 |
| 2001-09-04 | 315 | 329 | 305 | 329 | 963,000 | 3,290 |
| 2001-09-03 | 327 | 332 | 315 | 315 | 1,043,000 | 3,150 |
| 2001-08-31 | 330 | 343 | 323 | 327 | 1,245,000 | 3,270 |
| 2001-08-30 | 342 | 346 | 333 | 346 | 1,167,000 | 3,460 |
| 2001-08-29 | 350 | 354 | 345 | 347 | 373,000 | 3,470 |
| 2001-08-28 | 348 | 356 | 346 | 354 | 568,000 | 3,540 |
| 2001-08-27 | 346 | 358 | 345 | 350 | 541,000 | 3,500 |
| 2001-08-24 | 351 | 364 | 349 | 350 | 1,182,000 | 3,500 |
| 2001-08-23 | 359 | 360 | 350 | 350 | 790,000 | 3,500 |
| 2001-08-22 | 358 | 370 | 355 | 356 | 874,000 | 3,560 |
| 2001-08-21 | 369 | 369 | 355 | 358 | 880,000 | 3,580 |
| 2001-08-20 | 382 | 382 | 370 | 370 | 1,259,000 | 3,700 |
| 2001-08-17 | 372 | 380 | 369 | 372 | 1,313,000 | 3,720 |
| 2001-08-16 | 375 | 377 | 370 | 371 | 617,000 | 3,710 |
| 2001-08-15 | 378 | 384 | 373 | 379 | 754,000 | 3,790 |
| 2001-08-14 | 375 | 384 | 375 | 382 | 668,000 | 3,820 |
| 2001-08-13 | 369 | 379 | 365 | 375 | 531,000 | 3,750 |
| 2001-08-10 | 367 | 381 | 367 | 370 | 812,000 | 3,700 |
| 2001-08-09 | 375 | 376 | 366 | 367 | 822,000 | 3,670 |
| 2001-08-08 | 376 | 380 | 375 | 375 | 322,000 | 3,750 |
| 2001-08-07 | 374 | 382 | 370 | 375 | 579,000 | 3,750 |
| 2001-08-06 | 376 | 383 | 375 | 376 | 360,000 | 3,760 |
| 2001-08-03 | 380 | 380 | 370 | 375 | 1,993,000 | 3,750 |
| 2001-08-02 | 386 | 397 | 385 | 394 | 1,780,000 | 3,940 |
| 2001-08-01 | 372 | 384 | 370 | 375 | 1,409,000 | 3,750 |
| 2001-07-31 | 363 | 376 | 357 | 366 | 1,017,000 | 3,660 |
| 2001-07-30 | 372 | 373 | 353 | 358 | 549,000 | 3,580 |
| 2001-07-27 | 357 | 369 | 357 | 362 | 721,000 | 3,620 |
| 2001-07-26 | 360 | 368 | 355 | 357 | 736,000 | 3,570 |
| 2001-07-25 | 357 | 367 | 356 | 360 | 906,000 | 3,600 |
| 2001-07-24 | 351 | 367 | 351 | 367 | 2,180,000 | 3,670 |
| 2001-07-23 | 374 | 375 | 356 | 358 | 1,385,000 | 3,580 |
| 2001-07-19 | 382 | 383 | 372 | 374 | 1,180,000 | 3,740 |
| 2001-07-18 | 389 | 389 | 381 | 382 | 752,000 | 3,820 |
| 2001-07-17 | 396 | 396 | 381 | 384 | 680,000 | 3,840 |
| 2001-07-16 | 401 | 402 | 387 | 391 | 1,343,000 | 3,910 |
| 2001-07-13 | 390 | 395 | 390 | 395 | 1,756,000 | 3,950 |
| 2001-07-12 | 390 | 394 | 387 | 390 | 850,000 | 3,900 |
| 2001-07-11 | 390 | 391 | 386 | 387 | 765,000 | 3,870 |
| 2001-07-10 | 393 | 393 | 388 | 391 | 946,000 | 3,910 |
| 2001-07-09 | 397 | 397 | 389 | 394 | 2,057,000 | 3,940 |
| 2001-07-06 | 407 | 407 | 396 | 402 | 1,855,000 | 4,020 |
| 2001-07-05 | 409 | 414 | 407 | 410 | 1,637,000 | 4,100 |
| 2001-07-04 | 415 | 417 | 409 | 417 | 1,090,000 | 4,170 |
| 2001-07-03 | 410 | 416 | 405 | 410 | 1,493,000 | 4,100 |
| 2001-07-02 | 420 | 420 | 404 | 410 | 1,277,000 | 4,100 |
| 2001-06-29 | 421 | 425 | 413 | 415 | 1,643,000 | 4,150 |
| 2001-06-28 | 405 | 414 | 403 | 406 | 1,543,000 | 4,060 |
| 2001-06-27 | 415 | 416 | 405 | 405 | 1,602,000 | 4,050 |
| 2001-06-26 | 405 | 415 | 404 | 412 | 4,002,000 | 4,120 |
| 2001-06-25 | 408 | 411 | 401 | 403 | 6,991,000 | 4,030 |
| 2001-06-22 | 424 | 427 | 415 | 420 | 4,068,000 | 4,200 |
| 2001-06-21 | 441 | 445 | 432 | 438 | 2,026,000 | 4,380 |
| 2001-06-20 | 450 | 458 | 445 | 445 | 3,787,000 | 4,450 |
| 2001-06-19 | 440 | 450 | 438 | 444 | 3,537,000 | 4,440 |
| 2001-06-18 | 428 | 432 | 426 | 432 | 1,185,000 | 4,320 |
| 2001-06-15 | 440 | 440 | 426 | 426 | 1,429,000 | 4,260 |
| 2001-06-14 | 433 | 440 | 433 | 439 | 1,030,000 | 4,390 |
| 2001-06-13 | 432 | 438 | 428 | 433 | 2,113,000 | 4,330 |
| 2001-06-12 | 430 | 435 | 424 | 430 | 1,829,000 | 4,300 |
| 2001-06-11 | 424 | 433 | 422 | 433 | 1,988,000 | 4,330 |
| 2001-06-08 | 423 | 425 | 418 | 422 | 4,563,000 | 4,220 |
| 2001-06-07 | 420 | 426 | 418 | 418 | 1,575,000 | 4,180 |
| 2001-06-06 | 422 | 426 | 420 | 420 | 735,000 | 4,200 |
| 2001-06-05 | 412 | 422 | 412 | 419 | 2,135,000 | 4,190 |
| 2001-06-04 | 411 | 415 | 408 | 412 | 1,586,000 | 4,120 |
| 2001-06-01 | 418 | 420 | 407 | 408 | 1,347,000 | 4,080 |
| 2001-05-31 | 411 | 427 | 411 | 423 | 2,164,000 | 4,230 |
| 2001-05-30 | 405 | 415 | 404 | 415 | 1,266,000 | 4,150 |
| 2001-05-29 | 410 | 418 | 406 | 418 | 957,000 | 4,180 |
| 2001-05-28 | 422 | 423 | 412 | 412 | 1,194,000 | 4,120 |
| 2001-05-25 | 430 | 434 | 415 | 423 | 1,546,000 | 4,230 |
| 2001-05-24 | 420 | 430 | 418 | 423 | 1,254,000 | 4,230 |
| 2001-05-23 | 431 | 445 | 420 | 430 | 4,692,000 | 4,300 |
| 2001-05-22 | 410 | 447 | 408 | 421 | 4,925,000 | 4,210 |
| 2001-05-21 | 380 | 405 | 380 | 398 | 1,571,000 | 3,980 |
| 2001-05-18 | 395 | 403 | 381 | 395 | 3,704,000 | 3,950 |
| 2001-05-17 | 398 | 400 | 389 | 397 | 1,571,000 | 3,970 |
| 2001-05-16 | 391 | 402 | 391 | 398 | 931,000 | 3,980 |
| 2001-05-15 | 388 | 403 | 388 | 401 | 1,799,000 | 4,010 |
| 2001-05-14 | 395 | 398 | 386 | 388 | 988,000 | 3,880 |
| 2001-05-11 | 403 | 403 | 390 | 390 | 1,384,000 | 3,900 |
| 2001-05-10 | 400 | 403 | 397 | 403 | 768,000 | 4,030 |
| 2001-05-09 | 400 | 405 | 393 | 405 | 932,000 | 4,050 |
| 2001-05-08 | 393 | 404 | 391 | 400 | 1,901,000 | 4,000 |
| 2001-05-07 | 395 | 400 | 388 | 393 | 1,491,000 | 3,930 |
| 2001-05-02 | 395 | 399 | 391 | 399 | 1,387,000 | 3,990 |
| 2001-05-01 | 390 | 395 | 384 | 395 | 1,265,000 | 3,950 |
| 2001-04-27 | 385 | 390 | 379 | 381 | 1,448,000 | 3,810 |
| 2001-04-26 | 375 | 384 | 374 | 382 | 1,828,000 | 3,820 |
| 2001-04-25 | 370 | 375 | 360 | 371 | 1,396,000 | 3,710 |
| 2001-04-24 | 358 | 370 | 353 | 370 | 1,389,000 | 3,700 |
| 2001-04-23 | 361 | 365 | 353 | 353 | 674,000 | 3,530 |
| 2001-04-20 | 358 | 362 | 350 | 356 | 925,000 | 3,560 |
| 2001-04-19 | 359 | 362 | 354 | 359 | 1,311,000 | 3,590 |
| 2001-04-18 | 342 | 354 | 342 | 354 | 855,000 | 3,540 |
| 2001-04-17 | 345 | 345 | 337 | 342 | 498,000 | 3,420 |
| 2001-04-16 | 348 | 349 | 341 | 341 | 585,000 | 3,410 |
| 2001-04-13 | 340 | 345 | 340 | 342 | 1,113,000 | 3,420 |
| 2001-04-12 | 345 | 347 | 338 | 341 | 928,000 | 3,410 |
| 2001-04-11 | 339 | 342 | 335 | 342 | 1,068,000 | 3,420 |
| 2001-04-10 | 337 | 342 | 332 | 332 | 1,311,000 | 3,320 |
| 2001-04-09 | 345 | 345 | 331 | 331 | 1,929,000 | 3,310 |
| 2001-04-06 | 353 | 356 | 346 | 351 | 749,000 | 3,510 |
| 2001-04-05 | 353 | 356 | 348 | 348 | 1,044,000 | 3,480 |
| 2001-04-04 | 356 | 364 | 350 | 351 | 808,000 | 3,510 |
| 2001-04-03 | 355 | 365 | 350 | 353 | 1,308,000 | 3,530 |
| 2001-04-02 | 350 | 356 | 341 | 341 | 1,026,000 | 3,410 |
| 2001-03-30 | 359 | 365 | 347 | 347 | 1,167,000 | 3,470 |
| 2001-03-29 | 351 | 358 | 350 | 354 | 1,393,000 | 3,540 |
| 2001-03-28 | 377 | 378 | 359 | 365 | 879,000 | 3,650 |
| 2001-03-27 | 370 | 375 | 364 | 372 | 1,131,000 | 3,720 |
| 2001-03-26 | 350 | 375 | 338 | 375 | 1,422,000 | 3,750 |
| 2001-03-23 | 356 | 357 | 345 | 347 | 982,000 | 3,470 |
| 2001-03-22 | 371 | 372 | 357 | 361 | 958,000 | 3,610 |
| 2001-03-21 | 352 | 372 | 346 | 372 | 1,549,000 | 3,720 |
| 2001-03-19 | 369 | 375 | 347 | 350 | 1,372,000 | 3,500 |
| 2001-03-16 | 360 | 367 | 351 | 365 | 785,000 | 3,650 |
| 2001-03-15 | 357 | 369 | 346 | 363 | 1,500,000 | 3,630 |
| 2001-03-14 | 348 | 354 | 348 | 352 | 1,220,000 | 3,520 |
| 2001-03-13 | 350 | 357 | 344 | 344 | 1,956,000 | 3,440 |
| 2001-03-12 | 362 | 365 | 349 | 359 | 1,383,000 | 3,590 |
| 2001-03-09 | 343 | 367 | 341 | 367 | 3,895,000 | 3,670 |
| 2001-03-08 | 343 | 349 | 338 | 338 | 933,000 | 3,380 |
| 2001-03-07 | 340 | 350 | 340 | 349 | 607,000 | 3,490 |
| 2001-03-06 | 330 | 347 | 330 | 341 | 832,000 | 3,410 |
| 2001-03-05 | 333 | 334 | 326 | 330 | 1,118,000 | 3,300 |
| 2001-03-02 | 341 | 342 | 334 | 334 | 2,317,000 | 3,340 |
| 2001-03-01 | 348 | 349 | 341 | 344 | 1,670,000 | 3,440 |
| 2001-02-28 | 357 | 357 | 348 | 351 | 2,028,000 | 3,510 |
| 2001-02-27 | 376 | 376 | 349 | 358 | 3,333,000 | 3,580 |
| 2001-02-26 | 360 | 367 | 353 | 361 | 1,069,000 | 3,610 |
| 2001-02-23 | 351 | 355 | 347 | 349 | 976,000 | 3,490 |
| 2001-02-22 | 351 | 351 | 341 | 351 | 1,018,000 | 3,510 |
| 2001-02-21 | 342 | 347 | 341 | 341 | 560,000 | 3,410 |
| 2001-02-20 | 351 | 351 | 334 | 339 | 2,680,000 | 3,390 |
| 2001-02-19 | 348 | 355 | 348 | 351 | 1,150,000 | 3,510 |
| 2001-02-16 | 344 | 354 | 337 | 343 | 4,128,000 | 3,430 |
| 2001-02-15 | 395 | 397 | 360 | 364 | 3,587,000 | 3,640 |
| 2001-02-14 | 386 | 399 | 386 | 397 | 4,132,000 | 3,970 |
| 2001-02-13 | 370 | 385 | 370 | 382 | 1,578,000 | 3,820 |
| 2001-02-09 | 373 | 376 | 370 | 374 | 1,241,000 | 3,740 |
| 2001-02-08 | 375 | 377 | 365 | 374 | 588,000 | 3,740 |
| 2001-02-07 | 368 | 380 | 368 | 372 | 655,000 | 3,720 |
| 2001-02-06 | 375 | 380 | 373 | 373 | 919,000 | 3,730 |
| 2001-02-05 | 379 | 381 | 370 | 370 | 1,714,000 | 3,700 |
| 2001-02-02 | 380 | 385 | 376 | 380 | 1,691,000 | 3,800 |
| 2001-02-01 | 383 | 385 | 375 | 385 | 891,000 | 3,850 |
| 2001-01-31 | 376 | 387 | 371 | 386 | 2,414,000 | 3,860 |
| 2001-01-30 | 363 | 388 | 363 | 373 | 3,376,000 | 3,730 |
| 2001-01-29 | 359 | 363 | 355 | 360 | 1,077,000 | 3,600 |
| 2001-01-26 | 341 | 357 | 338 | 351 | 678,000 | 3,510 |
| 2001-01-25 | 343 | 344 | 332 | 338 | 1,614,000 | 3,380 |
| 2001-01-24 | 350 | 350 | 341 | 347 | 663,000 | 3,470 |
| 2001-01-23 | 350 | 350 | 346 | 349 | 731,000 | 3,490 |
| 2001-01-22 | 352 | 352 | 344 | 350 | 1,437,000 | 3,500 |
| 2001-01-19 | 350 | 362 | 350 | 357 | 3,690,000 | 3,570 |
| 2001-01-18 | 331 | 339 | 330 | 339 | 1,094,000 | 3,390 |
| 2001-01-17 | 339 | 339 | 331 | 335 | 799,000 | 3,350 |
| 2001-01-16 | 341 | 343 | 337 | 340 | 637,000 | 3,400 |
| 2001-01-15 | 346 | 346 | 336 | 340 | 1,088,000 | 3,400 |
| 2001-01-12 | 332 | 336 | 325 | 332 | 1,724,000 | 3,320 |
| 2001-01-11 | 336 | 336 | 324 | 330 | 1,030,000 | 3,300 |
| 2001-01-10 | 340 | 340 | 331 | 336 | 893,000 | 3,360 |
| 2001-01-09 | 336 | 342 | 330 | 336 | 1,030,000 | 3,360 |
| 2001-01-05 | 334 | 338 | 330 | 335 | 1,011,000 | 3,350 |
| 2001-01-04 | 335 | 335 | 326 | 330 | 339,000 | 3,300 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
