7211 三菱自動車(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 254 | 257 | 254 | 255 | 345,000 | 2,550 |
| 2002-12-27 | 254 | 259 | 251 | 259 | 692,000 | 2,590 |
| 2002-12-26 | 249 | 254 | 248 | 253 | 689,000 | 2,530 |
| 2002-12-25 | 248 | 251 | 246 | 249 | 755,000 | 2,490 |
| 2002-12-24 | 254 | 254 | 249 | 250 | 1,545,000 | 2,500 |
| 2002-12-20 | 248 | 255 | 248 | 250 | 1,903,000 | 2,500 |
| 2002-12-19 | 250 | 253 | 246 | 247 | 2,589,000 | 2,470 |
| 2002-12-18 | 259 | 261 | 254 | 254 | 1,442,000 | 2,540 |
| 2002-12-17 | 266 | 268 | 259 | 260 | 867,000 | 2,600 |
| 2002-12-16 | 268 | 271 | 264 | 268 | 2,854,000 | 2,680 |
| 2002-12-13 | 275 | 275 | 261 | 263 | 4,424,000 | 2,630 |
| 2002-12-12 | 263 | 267 | 260 | 266 | 877,000 | 2,660 |
| 2002-12-11 | 260 | 263 | 258 | 258 | 755,000 | 2,580 |
| 2002-12-10 | 255 | 257 | 251 | 257 | 1,424,000 | 2,570 |
| 2002-12-09 | 253 | 258 | 251 | 253 | 1,199,000 | 2,530 |
| 2002-12-06 | 258 | 260 | 256 | 258 | 1,125,000 | 2,580 |
| 2002-12-05 | 262 | 265 | 259 | 263 | 1,690,000 | 2,630 |
| 2002-12-04 | 265 | 268 | 261 | 261 | 2,560,000 | 2,610 |
| 2002-12-03 | 272 | 276 | 270 | 274 | 2,811,000 | 2,740 |
| 2002-12-02 | 262 | 272 | 260 | 268 | 2,759,000 | 2,680 |
| 2002-11-29 | 263 | 263 | 258 | 262 | 2,498,000 | 2,620 |
| 2002-11-28 | 251 | 261 | 249 | 261 | 4,198,000 | 2,610 |
| 2002-11-27 | 241 | 249 | 241 | 247 | 1,504,000 | 2,470 |
| 2002-11-26 | 254 | 254 | 240 | 242 | 2,012,000 | 2,420 |
| 2002-11-25 | 250 | 256 | 249 | 253 | 2,654,000 | 2,530 |
| 2002-11-22 | 249 | 250 | 245 | 247 | 1,731,000 | 2,470 |
| 2002-11-21 | 235 | 245 | 231 | 238 | 3,555,000 | 2,380 |
| 2002-11-20 | 225 | 231 | 222 | 230 | 2,361,000 | 2,300 |
| 2002-11-19 | 220 | 225 | 218 | 222 | 1,936,000 | 2,220 |
| 2002-11-18 | 223 | 224 | 217 | 221 | 2,889,000 | 2,210 |
| 2002-11-15 | 222 | 225 | 222 | 224 | 2,312,000 | 2,240 |
| 2002-11-14 | 223 | 229 | 220 | 221 | 2,099,000 | 2,210 |
| 2002-11-13 | 232 | 233 | 222 | 223 | 2,596,000 | 2,230 |
| 2002-11-12 | 231 | 239 | 229 | 230 | 4,951,000 | 2,300 |
| 2002-11-11 | 246 | 247 | 231 | 231 | 1,465,000 | 2,310 |
| 2002-11-08 | 248 | 250 | 247 | 249 | 1,299,000 | 2,490 |
| 2002-11-07 | 250 | 252 | 248 | 249 | 1,551,000 | 2,490 |
| 2002-11-06 | 250 | 253 | 249 | 250 | 2,577,000 | 2,500 |
| 2002-11-05 | 246 | 251 | 245 | 248 | 2,041,000 | 2,480 |
| 2002-11-01 | 238 | 241 | 237 | 241 | 2,455,000 | 2,410 |
| 2002-10-31 | 237 | 240 | 236 | 238 | 1,695,000 | 2,380 |
| 2002-10-30 | 236 | 241 | 234 | 240 | 3,118,000 | 2,400 |
| 2002-10-29 | 242 | 247 | 237 | 239 | 3,082,000 | 2,390 |
| 2002-10-28 | 244 | 247 | 243 | 247 | 1,304,000 | 2,470 |
| 2002-10-25 | 240 | 248 | 240 | 248 | 950,000 | 2,480 |
| 2002-10-24 | 243 | 248 | 241 | 241 | 1,799,000 | 2,410 |
| 2002-10-23 | 237 | 240 | 234 | 238 | 2,115,000 | 2,380 |
| 2002-10-22 | 246 | 246 | 239 | 241 | 2,450,000 | 2,410 |
| 2002-10-21 | 248 | 250 | 246 | 248 | 2,406,000 | 2,480 |
| 2002-10-18 | 248 | 250 | 244 | 248 | 3,826,000 | 2,480 |
| 2002-10-17 | 238 | 244 | 238 | 244 | 3,430,000 | 2,440 |
| 2002-10-16 | 238 | 241 | 233 | 237 | 3,632,000 | 2,370 |
| 2002-10-15 | 231 | 231 | 225 | 228 | 2,437,000 | 2,280 |
| 2002-10-11 | 213 | 222 | 213 | 221 | 3,183,000 | 2,210 |
| 2002-10-10 | 211 | 212 | 205 | 211 | 2,684,000 | 2,110 |
| 2002-10-09 | 221 | 221 | 215 | 216 | 3,708,000 | 2,160 |
| 2002-10-08 | 219 | 224 | 217 | 221 | 3,062,000 | 2,210 |
| 2002-10-07 | 221 | 222 | 216 | 218 | 4,021,000 | 2,180 |
| 2002-10-04 | 220 | 227 | 214 | 216 | 5,399,000 | 2,160 |
| 2002-10-03 | 236 | 236 | 223 | 223 | 2,707,000 | 2,230 |
| 2002-10-02 | 245 | 247 | 234 | 235 | 1,515,000 | 2,350 |
| 2002-10-01 | 247 | 247 | 242 | 244 | 2,158,000 | 2,440 |
| 2002-09-30 | 250 | 250 | 244 | 246 | 1,930,000 | 2,460 |
| 2002-09-27 | 250 | 255 | 247 | 250 | 3,306,000 | 2,500 |
| 2002-09-26 | 247 | 259 | 246 | 247 | 2,915,000 | 2,470 |
| 2002-09-25 | 251 | 252 | 245 | 246 | 2,141,000 | 2,460 |
| 2002-09-24 | 261 | 262 | 253 | 254 | 2,626,000 | 2,540 |
| 2002-09-20 | 277 | 277 | 265 | 266 | 2,471,000 | 2,660 |
| 2002-09-19 | 280 | 286 | 276 | 276 | 2,646,000 | 2,760 |
| 2002-09-18 | 277 | 277 | 268 | 268 | 1,986,000 | 2,680 |
| 2002-09-17 | 279 | 283 | 273 | 282 | 3,383,000 | 2,820 |
| 2002-09-13 | 254 | 262 | 254 | 259 | 5,336,000 | 2,590 |
| 2002-09-12 | 270 | 270 | 264 | 264 | 1,163,000 | 2,640 |
| 2002-09-11 | 267 | 271 | 266 | 269 | 853,000 | 2,690 |
| 2002-09-10 | 271 | 272 | 265 | 265 | 2,418,000 | 2,650 |
| 2002-09-09 | 265 | 269 | 263 | 267 | 1,531,000 | 2,670 |
| 2002-09-06 | 265 | 268 | 258 | 262 | 2,445,000 | 2,620 |
| 2002-09-05 | 257 | 272 | 257 | 266 | 3,706,000 | 2,660 |
| 2002-09-04 | 259 | 260 | 250 | 252 | 2,348,000 | 2,520 |
| 2002-09-03 | 266 | 269 | 260 | 263 | 2,424,000 | 2,630 |
| 2002-09-02 | 277 | 277 | 263 | 264 | 3,097,000 | 2,640 |
| 2002-08-30 | 281 | 284 | 271 | 278 | 1,673,000 | 2,780 |
| 2002-08-29 | 292 | 292 | 278 | 280 | 2,728,000 | 2,800 |
| 2002-08-28 | 294 | 294 | 289 | 294 | 1,223,000 | 2,940 |
| 2002-08-27 | 290 | 297 | 290 | 291 | 1,268,000 | 2,910 |
| 2002-08-26 | 285 | 292 | 285 | 290 | 2,880,000 | 2,900 |
| 2002-08-23 | 299 | 301 | 290 | 290 | 3,287,000 | 2,900 |
| 2002-08-22 | 290 | 296 | 286 | 295 | 2,799,000 | 2,950 |
| 2002-08-21 | 293 | 298 | 290 | 290 | 1,355,000 | 2,900 |
| 2002-08-20 | 295 | 298 | 291 | 298 | 2,085,000 | 2,980 |
| 2002-08-19 | 298 | 298 | 287 | 290 | 2,460,000 | 2,900 |
| 2002-08-16 | 307 | 307 | 297 | 303 | 901,000 | 3,030 |
| 2002-08-15 | 304 | 304 | 296 | 298 | 2,369,000 | 2,980 |
| 2002-08-14 | 305 | 307 | 292 | 299 | 2,574,000 | 2,990 |
| 2002-08-13 | 310 | 317 | 308 | 309 | 871,000 | 3,090 |
| 2002-08-12 | 320 | 325 | 311 | 311 | 1,440,000 | 3,110 |
| 2002-08-09 | 325 | 329 | 320 | 329 | 1,528,000 | 3,290 |
| 2002-08-08 | 321 | 326 | 313 | 315 | 839,000 | 3,150 |
| 2002-08-07 | 315 | 324 | 310 | 316 | 1,689,000 | 3,160 |
| 2002-08-06 | 303 | 307 | 297 | 300 | 1,856,000 | 3,000 |
| 2002-08-05 | 308 | 310 | 305 | 308 | 1,090,000 | 3,080 |
| 2002-08-02 | 302 | 318 | 302 | 311 | 1,801,000 | 3,110 |
| 2002-08-01 | 325 | 325 | 310 | 312 | 895,000 | 3,120 |
| 2002-07-31 | 329 | 329 | 320 | 320 | 1,055,000 | 3,200 |
| 2002-07-30 | 331 | 331 | 321 | 328 | 1,864,000 | 3,280 |
| 2002-07-29 | 312 | 320 | 308 | 311 | 1,333,000 | 3,110 |
| 2002-07-26 | 318 | 318 | 304 | 307 | 1,915,000 | 3,070 |
| 2002-07-25 | 329 | 330 | 318 | 323 | 2,693,000 | 3,230 |
| 2002-07-24 | 317 | 328 | 309 | 324 | 4,667,000 | 3,240 |
| 2002-07-23 | 302 | 326 | 300 | 321 | 5,611,000 | 3,210 |
| 2002-07-22 | 296 | 306 | 293 | 297 | 2,812,000 | 2,970 |
| 2002-07-19 | 305 | 308 | 297 | 299 | 1,799,000 | 2,990 |
| 2002-07-18 | 300 | 308 | 297 | 303 | 1,849,000 | 3,030 |
| 2002-07-17 | 301 | 303 | 286 | 291 | 3,009,000 | 2,910 |
| 2002-07-16 | 302 | 309 | 300 | 300 | 2,377,000 | 3,000 |
| 2002-07-15 | 314 | 317 | 306 | 306 | 2,994,000 | 3,060 |
| 2002-07-12 | 309 | 318 | 309 | 313 | 3,627,000 | 3,130 |
| 2002-07-11 | 320 | 321 | 308 | 308 | 3,096,000 | 3,080 |
| 2002-07-10 | 330 | 331 | 326 | 326 | 1,823,000 | 3,260 |
| 2002-07-09 | 331 | 335 | 326 | 331 | 2,194,000 | 3,310 |
| 2002-07-08 | 345 | 346 | 328 | 328 | 1,796,000 | 3,280 |
| 2002-07-05 | 328 | 338 | 328 | 334 | 959,000 | 3,340 |
| 2002-07-04 | 332 | 336 | 326 | 330 | 1,632,000 | 3,300 |
| 2002-07-03 | 317 | 336 | 317 | 333 | 2,781,000 | 3,330 |
| 2002-07-02 | 317 | 322 | 314 | 322 | 1,694,000 | 3,220 |
| 2002-07-01 | 322 | 329 | 321 | 327 | 1,041,000 | 3,270 |
| 2002-06-28 | 313 | 322 | 313 | 318 | 2,122,000 | 3,180 |
| 2002-06-27 | 316 | 321 | 311 | 312 | 2,166,000 | 3,120 |
| 2002-06-26 | 321 | 324 | 310 | 315 | 2,844,000 | 3,150 |
| 2002-06-25 | 327 | 330 | 317 | 326 | 3,271,000 | 3,260 |
| 2002-06-24 | 302 | 320 | 301 | 317 | 2,887,000 | 3,170 |
| 2002-06-21 | 329 | 335 | 312 | 317 | 2,976,000 | 3,170 |
| 2002-06-20 | 335 | 337 | 321 | 334 | 1,816,000 | 3,340 |
| 2002-06-19 | 348 | 356 | 334 | 336 | 3,246,000 | 3,360 |
| 2002-06-18 | 335 | 356 | 334 | 348 | 5,213,000 | 3,480 |
| 2002-06-17 | 338 | 340 | 315 | 325 | 2,411,000 | 3,250 |
| 2002-06-14 | 356 | 356 | 337 | 338 | 5,684,000 | 3,380 |
| 2002-06-13 | 365 | 370 | 355 | 356 | 1,547,000 | 3,560 |
| 2002-06-12 | 359 | 367 | 359 | 364 | 1,347,000 | 3,640 |
| 2002-06-11 | 368 | 369 | 364 | 369 | 2,088,000 | 3,690 |
| 2002-06-10 | 370 | 374 | 363 | 364 | 2,342,000 | 3,640 |
| 2002-06-07 | 376 | 377 | 365 | 365 | 3,107,000 | 3,650 |
| 2002-06-06 | 384 | 387 | 378 | 381 | 1,805,000 | 3,810 |
| 2002-06-05 | 383 | 389 | 374 | 374 | 3,467,000 | 3,740 |
| 2002-06-04 | 395 | 398 | 379 | 379 | 3,277,000 | 3,790 |
| 2002-06-03 | 403 | 408 | 400 | 404 | 952,000 | 4,040 |
| 2002-05-31 | 397 | 399 | 391 | 393 | 1,588,000 | 3,930 |
| 2002-05-30 | 411 | 414 | 398 | 402 | 1,263,000 | 4,020 |
| 2002-05-29 | 410 | 416 | 410 | 416 | 1,942,000 | 4,160 |
| 2002-05-28 | 405 | 412 | 404 | 409 | 1,376,000 | 4,090 |
| 2002-05-27 | 403 | 410 | 403 | 404 | 913,000 | 4,040 |
| 2002-05-24 | 399 | 407 | 399 | 405 | 1,416,000 | 4,050 |
| 2002-05-23 | 395 | 404 | 391 | 399 | 2,150,000 | 3,990 |
| 2002-05-22 | 385 | 395 | 385 | 395 | 3,298,000 | 3,950 |
| 2002-05-21 | 394 | 398 | 391 | 394 | 2,452,000 | 3,940 |
| 2002-05-20 | 406 | 407 | 396 | 399 | 2,202,000 | 3,990 |
| 2002-05-17 | 415 | 417 | 406 | 407 | 1,893,000 | 4,070 |
| 2002-05-16 | 410 | 414 | 406 | 414 | 1,463,000 | 4,140 |
| 2002-05-15 | 413 | 415 | 406 | 411 | 4,614,000 | 4,110 |
| 2002-05-14 | 401 | 413 | 400 | 403 | 9,004,000 | 4,030 |
| 2002-05-13 | 381 | 404 | 380 | 398 | 5,198,000 | 3,980 |
| 2002-05-10 | 375 | 391 | 373 | 389 | 2,148,000 | 3,890 |
| 2002-05-09 | 385 | 387 | 377 | 377 | 1,623,000 | 3,770 |
| 2002-05-08 | 366 | 389 | 365 | 385 | 3,282,000 | 3,850 |
| 2002-05-07 | 376 | 378 | 362 | 366 | 1,527,000 | 3,660 |
| 2002-05-02 | 383 | 384 | 374 | 381 | 1,059,000 | 3,810 |
| 2002-05-01 | 385 | 391 | 381 | 386 | 1,794,000 | 3,860 |
| 2002-04-30 | 381 | 384 | 373 | 380 | 1,304,000 | 3,800 |
| 2002-04-26 | 384 | 385 | 370 | 371 | 2,520,000 | 3,710 |
| 2002-04-25 | 385 | 393 | 383 | 383 | 2,367,000 | 3,830 |
| 2002-04-24 | 390 | 396 | 383 | 389 | 1,929,000 | 3,890 |
| 2002-04-23 | 386 | 399 | 385 | 394 | 2,164,000 | 3,940 |
| 2002-04-22 | 398 | 401 | 391 | 395 | 3,301,000 | 3,950 |
| 2002-04-19 | 387 | 391 | 382 | 390 | 1,091,000 | 3,900 |
| 2002-04-18 | 390 | 393 | 385 | 387 | 1,714,000 | 3,870 |
| 2002-04-17 | 381 | 391 | 379 | 389 | 2,466,000 | 3,890 |
| 2002-04-16 | 370 | 379 | 370 | 377 | 1,650,000 | 3,770 |
| 2002-04-15 | 371 | 378 | 362 | 378 | 2,398,000 | 3,780 |
| 2002-04-12 | 368 | 369 | 358 | 361 | 2,780,000 | 3,610 |
| 2002-04-11 | 379 | 389 | 370 | 370 | 4,046,000 | 3,700 |
| 2002-04-10 | 375 | 386 | 364 | 370 | 7,130,000 | 3,700 |
| 2002-04-09 | 409 | 415 | 383 | 385 | 8,690,000 | 3,850 |
| 2002-04-08 | 375 | 444 | 374 | 412 | 17,564,000 | 4,120 |
| 2002-04-05 | 367 | 384 | 365 | 378 | 5,055,000 | 3,780 |
| 2002-04-04 | 358 | 370 | 353 | 362 | 2,743,000 | 3,620 |
| 2002-04-03 | 353 | 359 | 346 | 357 | 2,833,000 | 3,570 |
| 2002-04-02 | 346 | 353 | 344 | 349 | 2,685,000 | 3,490 |
| 2002-04-01 | 340 | 354 | 340 | 351 | 4,894,000 | 3,510 |
| 2002-03-29 | 339 | 340 | 331 | 331 | 2,468,000 | 3,310 |
| 2002-03-28 | 339 | 344 | 336 | 336 | 4,301,000 | 3,360 |
| 2002-03-27 | 322 | 340 | 315 | 340 | 7,126,000 | 3,400 |
| 2002-03-26 | 304 | 316 | 300 | 307 | 1,565,000 | 3,070 |
| 2002-03-25 | 302 | 308 | 291 | 294 | 809,000 | 2,940 |
| 2002-03-22 | 302 | 310 | 298 | 298 | 1,256,000 | 2,980 |
| 2002-03-20 | 323 | 323 | 305 | 312 | 3,175,000 | 3,120 |
| 2002-03-19 | 300 | 315 | 298 | 315 | 2,781,000 | 3,150 |
| 2002-03-18 | 298 | 303 | 293 | 293 | 973,000 | 2,930 |
| 2002-03-15 | 290 | 300 | 288 | 293 | 2,964,000 | 2,930 |
| 2002-03-14 | 300 | 300 | 288 | 294 | 1,846,000 | 2,940 |
| 2002-03-13 | 302 | 306 | 299 | 301 | 2,073,000 | 3,010 |
| 2002-03-12 | 306 | 311 | 301 | 301 | 3,092,000 | 3,010 |
| 2002-03-11 | 301 | 307 | 301 | 304 | 3,567,000 | 3,040 |
| 2002-03-08 | 300 | 301 | 294 | 298 | 8,109,000 | 2,980 |
| 2002-03-07 | 317 | 322 | 306 | 307 | 3,357,000 | 3,070 |
| 2002-03-06 | 320 | 329 | 315 | 318 | 1,730,000 | 3,180 |
| 2002-03-05 | 340 | 342 | 312 | 320 | 2,363,000 | 3,200 |
| 2002-03-04 | 332 | 348 | 329 | 336 | 3,061,000 | 3,360 |
| 2002-03-01 | 309 | 320 | 300 | 318 | 3,261,000 | 3,180 |
| 2002-02-28 | 303 | 321 | 298 | 305 | 4,495,000 | 3,050 |
| 2002-02-27 | 272 | 300 | 272 | 293 | 5,538,000 | 2,930 |
| 2002-02-26 | 275 | 279 | 265 | 270 | 1,257,000 | 2,700 |
| 2002-02-25 | 267 | 275 | 267 | 275 | 724,000 | 2,750 |
| 2002-02-22 | 270 | 274 | 265 | 272 | 1,461,000 | 2,720 |
| 2002-02-21 | 256 | 271 | 253 | 270 | 1,136,000 | 2,700 |
| 2002-02-20 | 254 | 257 | 252 | 253 | 918,000 | 2,530 |
| 2002-02-19 | 266 | 268 | 251 | 253 | 1,182,000 | 2,530 |
| 2002-02-18 | 261 | 270 | 261 | 269 | 690,000 | 2,690 |
| 2002-02-15 | 269 | 271 | 260 | 263 | 1,558,000 | 2,630 |
| 2002-02-14 | 260 | 274 | 260 | 264 | 1,885,000 | 2,640 |
| 2002-02-13 | 250 | 260 | 247 | 258 | 1,952,000 | 2,580 |
| 2002-02-12 | 241 | 255 | 241 | 251 | 1,675,000 | 2,510 |
| 2002-02-08 | 251 | 252 | 243 | 244 | 2,588,000 | 2,440 |
| 2002-02-07 | 236 | 255 | 230 | 253 | 3,349,000 | 2,530 |
| 2002-02-06 | 242 | 243 | 239 | 239 | 1,704,000 | 2,390 |
| 2002-02-05 | 248 | 249 | 235 | 238 | 2,226,000 | 2,380 |
| 2002-02-04 | 247 | 251 | 245 | 245 | 1,042,000 | 2,450 |
| 2002-02-01 | 253 | 257 | 242 | 243 | 3,039,000 | 2,430 |
| 2002-01-31 | 244 | 253 | 244 | 247 | 1,298,000 | 2,470 |
| 2002-01-30 | 241 | 243 | 237 | 241 | 3,052,000 | 2,410 |
| 2002-01-29 | 258 | 258 | 242 | 243 | 2,100,000 | 2,430 |
| 2002-01-28 | 250 | 260 | 247 | 259 | 1,971,000 | 2,590 |
| 2002-01-25 | 245 | 247 | 242 | 245 | 1,309,000 | 2,450 |
| 2002-01-24 | 240 | 247 | 240 | 242 | 1,067,000 | 2,420 |
| 2002-01-23 | 238 | 247 | 236 | 242 | 3,754,000 | 2,420 |
| 2002-01-22 | 242 | 247 | 233 | 237 | 4,284,000 | 2,370 |
| 2002-01-21 | 244 | 253 | 242 | 252 | 6,348,000 | 2,520 |
| 2002-01-18 | 234 | 238 | 231 | 238 | 2,442,000 | 2,380 |
| 2002-01-17 | 230 | 233 | 226 | 229 | 1,824,000 | 2,290 |
| 2002-01-16 | 220 | 232 | 216 | 228 | 1,559,000 | 2,280 |
| 2002-01-15 | 227 | 229 | 221 | 222 | 1,762,000 | 2,220 |
| 2002-01-11 | 238 | 238 | 227 | 227 | 1,870,000 | 2,270 |
| 2002-01-10 | 236 | 239 | 230 | 236 | 1,320,000 | 2,360 |
| 2002-01-09 | 230 | 240 | 226 | 236 | 1,716,000 | 2,360 |
| 2002-01-08 | 235 | 235 | 229 | 230 | 1,676,000 | 2,300 |
| 2002-01-07 | 234 | 235 | 229 | 231 | 1,229,000 | 2,310 |
| 2002-01-04 | 229 | 232 | 222 | 232 | 1,015,000 | 2,320 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
