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
2002-12-30254257254255345,0002,550
2002-12-27254259251259692,0002,590
2002-12-26249254248253689,0002,530
2002-12-25248251246249755,0002,490
2002-12-242542542492501,545,0002,500
2002-12-202482552482501,903,0002,500
2002-12-192502532462472,589,0002,470
2002-12-182592612542541,442,0002,540
2002-12-17266268259260867,0002,600
2002-12-162682712642682,854,0002,680
2002-12-132752752612634,424,0002,630
2002-12-12263267260266877,0002,660
2002-12-11260263258258755,0002,580
2002-12-102552572512571,424,0002,570
2002-12-092532582512531,199,0002,530
2002-12-062582602562581,125,0002,580
2002-12-052622652592631,690,0002,630
2002-12-042652682612612,560,0002,610
2002-12-032722762702742,811,0002,740
2002-12-022622722602682,759,0002,680
2002-11-292632632582622,498,0002,620
2002-11-282512612492614,198,0002,610
2002-11-272412492412471,504,0002,470
2002-11-262542542402422,012,0002,420
2002-11-252502562492532,654,0002,530
2002-11-222492502452471,731,0002,470
2002-11-212352452312383,555,0002,380
2002-11-202252312222302,361,0002,300
2002-11-192202252182221,936,0002,220
2002-11-182232242172212,889,0002,210
2002-11-152222252222242,312,0002,240
2002-11-142232292202212,099,0002,210
2002-11-132322332222232,596,0002,230
2002-11-122312392292304,951,0002,300
2002-11-112462472312311,465,0002,310
2002-11-082482502472491,299,0002,490
2002-11-072502522482491,551,0002,490
2002-11-062502532492502,577,0002,500
2002-11-052462512452482,041,0002,480
2002-11-012382412372412,455,0002,410
2002-10-312372402362381,695,0002,380
2002-10-302362412342403,118,0002,400
2002-10-292422472372393,082,0002,390
2002-10-282442472432471,304,0002,470
2002-10-25240248240248950,0002,480
2002-10-242432482412411,799,0002,410
2002-10-232372402342382,115,0002,380
2002-10-222462462392412,450,0002,410
2002-10-212482502462482,406,0002,480
2002-10-182482502442483,826,0002,480
2002-10-172382442382443,430,0002,440
2002-10-162382412332373,632,0002,370
2002-10-152312312252282,437,0002,280
2002-10-112132222132213,183,0002,210
2002-10-102112122052112,684,0002,110
2002-10-092212212152163,708,0002,160
2002-10-082192242172213,062,0002,210
2002-10-072212222162184,021,0002,180
2002-10-042202272142165,399,0002,160
2002-10-032362362232232,707,0002,230
2002-10-022452472342351,515,0002,350
2002-10-012472472422442,158,0002,440
2002-09-302502502442461,930,0002,460
2002-09-272502552472503,306,0002,500
2002-09-262472592462472,915,0002,470
2002-09-252512522452462,141,0002,460
2002-09-242612622532542,626,0002,540
2002-09-202772772652662,471,0002,660
2002-09-192802862762762,646,0002,760
2002-09-182772772682681,986,0002,680
2002-09-172792832732823,383,0002,820
2002-09-132542622542595,336,0002,590
2002-09-122702702642641,163,0002,640
2002-09-11267271266269853,0002,690
2002-09-102712722652652,418,0002,650
2002-09-092652692632671,531,0002,670
2002-09-062652682582622,445,0002,620
2002-09-052572722572663,706,0002,660
2002-09-042592602502522,348,0002,520
2002-09-032662692602632,424,0002,630
2002-09-022772772632643,097,0002,640
2002-08-302812842712781,673,0002,780
2002-08-292922922782802,728,0002,800
2002-08-282942942892941,223,0002,940
2002-08-272902972902911,268,0002,910
2002-08-262852922852902,880,0002,900
2002-08-232993012902903,287,0002,900
2002-08-222902962862952,799,0002,950
2002-08-212932982902901,355,0002,900
2002-08-202952982912982,085,0002,980
2002-08-192982982872902,460,0002,900
2002-08-16307307297303901,0003,030
2002-08-153043042962982,369,0002,980
2002-08-143053072922992,574,0002,990
2002-08-13310317308309871,0003,090
2002-08-123203253113111,440,0003,110
2002-08-093253293203291,528,0003,290
2002-08-08321326313315839,0003,150
2002-08-073153243103161,689,0003,160
2002-08-063033072973001,856,0003,000
2002-08-053083103053081,090,0003,080
2002-08-023023183023111,801,0003,110
2002-08-01325325310312895,0003,120
2002-07-313293293203201,055,0003,200
2002-07-303313313213281,864,0003,280
2002-07-293123203083111,333,0003,110
2002-07-263183183043071,915,0003,070
2002-07-253293303183232,693,0003,230
2002-07-243173283093244,667,0003,240
2002-07-233023263003215,611,0003,210
2002-07-222963062932972,812,0002,970
2002-07-193053082972991,799,0002,990
2002-07-183003082973031,849,0003,030
2002-07-173013032862913,009,0002,910
2002-07-163023093003002,377,0003,000
2002-07-153143173063062,994,0003,060
2002-07-123093183093133,627,0003,130
2002-07-113203213083083,096,0003,080
2002-07-103303313263261,823,0003,260
2002-07-093313353263312,194,0003,310
2002-07-083453463283281,796,0003,280
2002-07-05328338328334959,0003,340
2002-07-043323363263301,632,0003,300
2002-07-033173363173332,781,0003,330
2002-07-023173223143221,694,0003,220
2002-07-013223293213271,041,0003,270
2002-06-283133223133182,122,0003,180
2002-06-273163213113122,166,0003,120
2002-06-263213243103152,844,0003,150
2002-06-253273303173263,271,0003,260
2002-06-243023203013172,887,0003,170
2002-06-213293353123172,976,0003,170
2002-06-203353373213341,816,0003,340
2002-06-193483563343363,246,0003,360
2002-06-183353563343485,213,0003,480
2002-06-173383403153252,411,0003,250
2002-06-143563563373385,684,0003,380
2002-06-133653703553561,547,0003,560
2002-06-123593673593641,347,0003,640
2002-06-113683693643692,088,0003,690
2002-06-103703743633642,342,0003,640
2002-06-073763773653653,107,0003,650
2002-06-063843873783811,805,0003,810
2002-06-053833893743743,467,0003,740
2002-06-043953983793793,277,0003,790
2002-06-03403408400404952,0004,040
2002-05-313973993913931,588,0003,930
2002-05-304114143984021,263,0004,020
2002-05-294104164104161,942,0004,160
2002-05-284054124044091,376,0004,090
2002-05-27403410403404913,0004,040
2002-05-243994073994051,416,0004,050
2002-05-233954043913992,150,0003,990
2002-05-223853953853953,298,0003,950
2002-05-213943983913942,452,0003,940
2002-05-204064073963992,202,0003,990
2002-05-174154174064071,893,0004,070
2002-05-164104144064141,463,0004,140
2002-05-154134154064114,614,0004,110
2002-05-144014134004039,004,0004,030
2002-05-133814043803985,198,0003,980
2002-05-103753913733892,148,0003,890
2002-05-093853873773771,623,0003,770
2002-05-083663893653853,282,0003,850
2002-05-073763783623661,527,0003,660
2002-05-023833843743811,059,0003,810
2002-05-013853913813861,794,0003,860
2002-04-303813843733801,304,0003,800
2002-04-263843853703712,520,0003,710
2002-04-253853933833832,367,0003,830
2002-04-243903963833891,929,0003,890
2002-04-233863993853942,164,0003,940
2002-04-223984013913953,301,0003,950
2002-04-193873913823901,091,0003,900
2002-04-183903933853871,714,0003,870
2002-04-173813913793892,466,0003,890
2002-04-163703793703771,650,0003,770
2002-04-153713783623782,398,0003,780
2002-04-123683693583612,780,0003,610
2002-04-113793893703704,046,0003,700
2002-04-103753863643707,130,0003,700
2002-04-094094153833858,690,0003,850
2002-04-0837544437441217,564,0004,120
2002-04-053673843653785,055,0003,780
2002-04-043583703533622,743,0003,620
2002-04-033533593463572,833,0003,570
2002-04-023463533443492,685,0003,490
2002-04-013403543403514,894,0003,510
2002-03-293393403313312,468,0003,310
2002-03-283393443363364,301,0003,360
2002-03-273223403153407,126,0003,400
2002-03-263043163003071,565,0003,070
2002-03-25302308291294809,0002,940
2002-03-223023102982981,256,0002,980
2002-03-203233233053123,175,0003,120
2002-03-193003152983152,781,0003,150
2002-03-18298303293293973,0002,930
2002-03-152903002882932,964,0002,930
2002-03-143003002882941,846,0002,940
2002-03-133023062993012,073,0003,010
2002-03-123063113013013,092,0003,010
2002-03-113013073013043,567,0003,040
2002-03-083003012942988,109,0002,980
2002-03-073173223063073,357,0003,070
2002-03-063203293153181,730,0003,180
2002-03-053403423123202,363,0003,200
2002-03-043323483293363,061,0003,360
2002-03-013093203003183,261,0003,180
2002-02-283033212983054,495,0003,050
2002-02-272723002722935,538,0002,930
2002-02-262752792652701,257,0002,700
2002-02-25267275267275724,0002,750
2002-02-222702742652721,461,0002,720
2002-02-212562712532701,136,0002,700
2002-02-20254257252253918,0002,530
2002-02-192662682512531,182,0002,530
2002-02-18261270261269690,0002,690
2002-02-152692712602631,558,0002,630
2002-02-142602742602641,885,0002,640
2002-02-132502602472581,952,0002,580
2002-02-122412552412511,675,0002,510
2002-02-082512522432442,588,0002,440
2002-02-072362552302533,349,0002,530
2002-02-062422432392391,704,0002,390
2002-02-052482492352382,226,0002,380
2002-02-042472512452451,042,0002,450
2002-02-012532572422433,039,0002,430
2002-01-312442532442471,298,0002,470
2002-01-302412432372413,052,0002,410
2002-01-292582582422432,100,0002,430
2002-01-282502602472591,971,0002,590
2002-01-252452472422451,309,0002,450
2002-01-242402472402421,067,0002,420
2002-01-232382472362423,754,0002,420
2002-01-222422472332374,284,0002,370
2002-01-212442532422526,348,0002,520
2002-01-182342382312382,442,0002,380
2002-01-172302332262291,824,0002,290
2002-01-162202322162281,559,0002,280
2002-01-152272292212221,762,0002,220
2002-01-112382382272271,870,0002,270
2002-01-102362392302361,320,0002,360
2002-01-092302402262361,716,0002,360
2002-01-082352352292301,676,0002,300
2002-01-072342352292311,229,0002,310
2002-01-042292322222321,015,0002,320

分割・併合履歴 : [2013-07-29]1株→0.1株