7211 三菱自動車(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 216 | 220 | 215 | 219 | 760,000 | 2,190 |
| 2003-12-29 | 214 | 218 | 214 | 216 | 1,746,000 | 2,160 |
| 2003-12-26 | 216 | 218 | 215 | 216 | 1,326,000 | 2,160 |
| 2003-12-25 | 218 | 219 | 214 | 215 | 1,223,000 | 2,150 |
| 2003-12-24 | 226 | 226 | 219 | 220 | 1,133,000 | 2,200 |
| 2003-12-22 | 225 | 232 | 223 | 226 | 5,403,000 | 2,260 |
| 2003-12-19 | 217 | 226 | 213 | 226 | 4,689,000 | 2,260 |
| 2003-12-18 | 206 | 213 | 206 | 212 | 3,222,000 | 2,120 |
| 2003-12-17 | 211 | 211 | 205 | 206 | 2,172,000 | 2,060 |
| 2003-12-16 | 214 | 214 | 212 | 213 | 792,000 | 2,130 |
| 2003-12-15 | 222 | 222 | 216 | 216 | 1,827,000 | 2,160 |
| 2003-12-12 | 214 | 218 | 213 | 216 | 3,811,000 | 2,160 |
| 2003-12-11 | 214 | 214 | 212 | 214 | 1,044,000 | 2,140 |
| 2003-12-10 | 216 | 216 | 208 | 214 | 3,168,000 | 2,140 |
| 2003-12-09 | 217 | 218 | 213 | 216 | 2,718,000 | 2,160 |
| 2003-12-08 | 223 | 224 | 216 | 219 | 1,428,000 | 2,190 |
| 2003-12-05 | 225 | 227 | 223 | 225 | 1,053,000 | 2,250 |
| 2003-12-04 | 223 | 226 | 223 | 225 | 1,270,000 | 2,250 |
| 2003-12-03 | 228 | 228 | 222 | 223 | 1,523,000 | 2,230 |
| 2003-12-02 | 226 | 231 | 226 | 229 | 1,093,000 | 2,290 |
| 2003-12-01 | 220 | 227 | 220 | 226 | 2,257,000 | 2,260 |
| 2003-11-28 | 225 | 227 | 222 | 225 | 1,633,000 | 2,250 |
| 2003-11-27 | 234 | 234 | 228 | 229 | 1,197,000 | 2,290 |
| 2003-11-26 | 232 | 236 | 231 | 234 | 737,000 | 2,340 |
| 2003-11-25 | 240 | 240 | 231 | 232 | 993,000 | 2,320 |
| 2003-11-21 | 222 | 227 | 221 | 227 | 1,167,000 | 2,270 |
| 2003-11-20 | 221 | 224 | 219 | 221 | 1,941,000 | 2,210 |
| 2003-11-19 | 216 | 219 | 214 | 215 | 2,233,000 | 2,150 |
| 2003-11-18 | 222 | 223 | 215 | 218 | 1,719,000 | 2,180 |
| 2003-11-17 | 233 | 233 | 224 | 227 | 2,258,000 | 2,270 |
| 2003-11-14 | 230 | 235 | 230 | 233 | 1,859,000 | 2,330 |
| 2003-11-13 | 230 | 232 | 227 | 231 | 1,293,000 | 2,310 |
| 2003-11-12 | 226 | 232 | 225 | 226 | 2,464,000 | 2,260 |
| 2003-11-11 | 244 | 244 | 224 | 232 | 3,446,000 | 2,320 |
| 2003-11-10 | 242 | 245 | 240 | 243 | 959,000 | 2,430 |
| 2003-11-07 | 242 | 243 | 240 | 241 | 1,324,000 | 2,410 |
| 2003-11-06 | 239 | 243 | 237 | 239 | 2,458,000 | 2,390 |
| 2003-11-05 | 245 | 245 | 238 | 238 | 1,776,000 | 2,380 |
| 2003-11-04 | 241 | 249 | 241 | 244 | 3,161,000 | 2,440 |
| 2003-10-31 | 242 | 244 | 234 | 236 | 3,601,000 | 2,360 |
| 2003-10-30 | 242 | 246 | 242 | 242 | 2,206,000 | 2,420 |
| 2003-10-29 | 249 | 249 | 242 | 242 | 3,291,000 | 2,420 |
| 2003-10-28 | 250 | 251 | 247 | 248 | 1,169,000 | 2,480 |
| 2003-10-27 | 244 | 250 | 244 | 248 | 1,276,000 | 2,480 |
| 2003-10-24 | 247 | 253 | 245 | 249 | 2,344,000 | 2,490 |
| 2003-10-23 | 258 | 259 | 247 | 247 | 2,994,000 | 2,470 |
| 2003-10-22 | 268 | 268 | 261 | 262 | 1,116,000 | 2,620 |
| 2003-10-21 | 271 | 273 | 266 | 266 | 1,228,000 | 2,660 |
| 2003-10-20 | 268 | 269 | 263 | 269 | 1,391,000 | 2,690 |
| 2003-10-17 | 272 | 272 | 268 | 270 | 1,246,000 | 2,700 |
| 2003-10-16 | 268 | 272 | 267 | 269 | 1,500,000 | 2,690 |
| 2003-10-15 | 267 | 268 | 265 | 267 | 1,658,000 | 2,670 |
| 2003-10-14 | 265 | 269 | 263 | 265 | 1,226,000 | 2,650 |
| 2003-10-10 | 263 | 270 | 263 | 266 | 1,892,000 | 2,660 |
| 2003-10-09 | 255 | 267 | 255 | 263 | 1,939,000 | 2,630 |
| 2003-10-08 | 265 | 268 | 260 | 262 | 2,138,000 | 2,620 |
| 2003-10-07 | 269 | 273 | 265 | 270 | 1,227,000 | 2,700 |
| 2003-10-06 | 273 | 278 | 268 | 269 | 1,745,000 | 2,690 |
| 2003-10-03 | 270 | 272 | 268 | 270 | 1,196,000 | 2,700 |
| 2003-10-02 | 266 | 272 | 264 | 272 | 1,579,000 | 2,720 |
| 2003-10-01 | 262 | 266 | 257 | 263 | 1,918,000 | 2,630 |
| 2003-09-30 | 267 | 268 | 262 | 262 | 1,369,000 | 2,620 |
| 2003-09-29 | 268 | 270 | 265 | 266 | 544,000 | 2,660 |
| 2003-09-26 | 264 | 274 | 263 | 271 | 1,127,000 | 2,710 |
| 2003-09-25 | 269 | 271 | 262 | 268 | 2,148,000 | 2,680 |
| 2003-09-24 | 271 | 274 | 271 | 271 | 2,191,000 | 2,710 |
| 2003-09-22 | 282 | 283 | 271 | 274 | 2,302,000 | 2,740 |
| 2003-09-19 | 290 | 291 | 283 | 285 | 1,991,000 | 2,850 |
| 2003-09-18 | 293 | 294 | 285 | 286 | 2,350,000 | 2,860 |
| 2003-09-17 | 295 | 299 | 291 | 294 | 2,911,000 | 2,940 |
| 2003-09-16 | 293 | 295 | 290 | 292 | 2,490,000 | 2,920 |
| 2003-09-12 | 280 | 288 | 273 | 284 | 6,009,000 | 2,840 |
| 2003-09-11 | 276 | 276 | 268 | 270 | 1,501,000 | 2,700 |
| 2003-09-10 | 268 | 283 | 266 | 276 | 3,891,000 | 2,760 |
| 2003-09-09 | 265 | 269 | 264 | 266 | 1,451,000 | 2,660 |
| 2003-09-08 | 262 | 266 | 262 | 262 | 1,407,000 | 2,620 |
| 2003-09-05 | 266 | 269 | 262 | 265 | 1,480,000 | 2,650 |
| 2003-09-04 | 262 | 268 | 262 | 266 | 1,838,000 | 2,660 |
| 2003-09-03 | 266 | 266 | 261 | 261 | 1,316,000 | 2,610 |
| 2003-09-02 | 266 | 266 | 261 | 261 | 1,517,000 | 2,610 |
| 2003-09-01 | 258 | 265 | 256 | 265 | 1,891,000 | 2,650 |
| 2003-08-29 | 255 | 256 | 252 | 254 | 1,264,000 | 2,540 |
| 2003-08-28 | 253 | 255 | 250 | 251 | 1,444,000 | 2,510 |
| 2003-08-27 | 255 | 256 | 251 | 252 | 3,004,000 | 2,520 |
| 2003-08-26 | 257 | 258 | 255 | 257 | 1,580,000 | 2,570 |
| 2003-08-25 | 263 | 264 | 257 | 257 | 891,000 | 2,570 |
| 2003-08-22 | 268 | 268 | 264 | 264 | 1,110,000 | 2,640 |
| 2003-08-21 | 267 | 268 | 263 | 266 | 1,334,000 | 2,660 |
| 2003-08-20 | 267 | 268 | 258 | 267 | 2,125,000 | 2,670 |
| 2003-08-19 | 269 | 272 | 266 | 267 | 2,586,000 | 2,670 |
| 2003-08-18 | 259 | 266 | 258 | 264 | 1,960,000 | 2,640 |
| 2003-08-15 | 257 | 259 | 255 | 255 | 1,463,000 | 2,550 |
| 2003-08-14 | 253 | 257 | 253 | 257 | 1,374,000 | 2,570 |
| 2003-08-13 | 250 | 256 | 248 | 253 | 1,413,000 | 2,530 |
| 2003-08-12 | 246 | 250 | 243 | 247 | 808,000 | 2,470 |
| 2003-08-11 | 243 | 245 | 242 | 243 | 1,014,000 | 2,430 |
| 2003-08-08 | 242 | 244 | 241 | 242 | 1,789,000 | 2,420 |
| 2003-08-07 | 245 | 246 | 242 | 243 | 1,322,000 | 2,430 |
| 2003-08-06 | 241 | 246 | 241 | 246 | 2,164,000 | 2,460 |
| 2003-08-05 | 247 | 248 | 241 | 242 | 2,104,000 | 2,420 |
| 2003-08-04 | 249 | 252 | 247 | 248 | 1,613,000 | 2,480 |
| 2003-08-01 | 250 | 252 | 249 | 250 | 1,641,000 | 2,500 |
| 2003-07-31 | 252 | 255 | 249 | 249 | 1,620,000 | 2,490 |
| 2003-07-30 | 258 | 258 | 250 | 251 | 2,794,000 | 2,510 |
| 2003-07-29 | 261 | 262 | 258 | 258 | 1,998,000 | 2,580 |
| 2003-07-28 | 259 | 263 | 255 | 260 | 4,865,000 | 2,600 |
| 2003-07-25 | 248 | 256 | 234 | 254 | 13,438,000 | 2,540 |
| 2003-07-24 | 281 | 288 | 280 | 288 | 1,649,000 | 2,880 |
| 2003-07-23 | 274 | 282 | 274 | 282 | 1,186,000 | 2,820 |
| 2003-07-22 | 280 | 280 | 273 | 276 | 1,350,000 | 2,760 |
| 2003-07-18 | 276 | 288 | 274 | 283 | 1,486,000 | 2,830 |
| 2003-07-17 | 282 | 283 | 271 | 277 | 1,491,000 | 2,770 |
| 2003-07-16 | 295 | 297 | 287 | 287 | 1,584,000 | 2,870 |
| 2003-07-15 | 304 | 305 | 297 | 297 | 1,627,000 | 2,970 |
| 2003-07-14 | 303 | 303 | 294 | 299 | 2,146,000 | 2,990 |
| 2003-07-11 | 309 | 310 | 301 | 303 | 3,345,000 | 3,030 |
| 2003-07-10 | 307 | 312 | 305 | 309 | 3,288,000 | 3,090 |
| 2003-07-09 | 300 | 310 | 297 | 310 | 2,717,000 | 3,100 |
| 2003-07-08 | 307 | 307 | 300 | 300 | 4,524,000 | 3,000 |
| 2003-07-07 | 286 | 290 | 285 | 288 | 1,464,000 | 2,880 |
| 2003-07-04 | 282 | 290 | 282 | 283 | 1,269,000 | 2,830 |
| 2003-07-03 | 301 | 302 | 286 | 286 | 3,645,000 | 2,860 |
| 2003-07-02 | 284 | 297 | 282 | 296 | 5,585,000 | 2,960 |
| 2003-07-01 | 272 | 279 | 271 | 279 | 2,701,000 | 2,790 |
| 2003-06-30 | 272 | 274 | 271 | 271 | 1,633,000 | 2,710 |
| 2003-06-27 | 271 | 277 | 270 | 271 | 2,843,000 | 2,710 |
| 2003-06-26 | 267 | 267 | 263 | 264 | 984,000 | 2,640 |
| 2003-06-25 | 263 | 269 | 263 | 266 | 1,436,000 | 2,660 |
| 2003-06-24 | 269 | 270 | 264 | 264 | 1,694,000 | 2,640 |
| 2003-06-23 | 267 | 271 | 265 | 269 | 3,695,000 | 2,690 |
| 2003-06-20 | 266 | 268 | 261 | 262 | 2,076,000 | 2,620 |
| 2003-06-19 | 268 | 269 | 262 | 266 | 4,283,000 | 2,660 |
| 2003-06-18 | 265 | 270 | 264 | 266 | 3,786,000 | 2,660 |
| 2003-06-17 | 259 | 261 | 256 | 260 | 2,743,000 | 2,600 |
| 2003-06-16 | 257 | 257 | 252 | 255 | 1,413,000 | 2,550 |
| 2003-06-13 | 257 | 259 | 254 | 256 | 5,139,000 | 2,560 |
| 2003-06-12 | 263 | 263 | 252 | 252 | 2,451,000 | 2,520 |
| 2003-06-11 | 260 | 263 | 256 | 258 | 2,179,000 | 2,580 |
| 2003-06-10 | 254 | 258 | 250 | 258 | 1,516,000 | 2,580 |
| 2003-06-09 | 251 | 256 | 251 | 254 | 2,878,000 | 2,540 |
| 2003-06-06 | 248 | 252 | 247 | 247 | 3,259,000 | 2,470 |
| 2003-06-05 | 254 | 254 | 243 | 246 | 5,748,000 | 2,460 |
| 2003-06-04 | 260 | 263 | 252 | 254 | 2,645,000 | 2,540 |
| 2003-06-03 | 258 | 258 | 254 | 255 | 2,035,000 | 2,550 |
| 2003-06-02 | 250 | 257 | 250 | 253 | 2,815,000 | 2,530 |
| 2003-05-30 | 249 | 250 | 247 | 247 | 1,397,000 | 2,470 |
| 2003-05-29 | 250 | 250 | 248 | 250 | 1,222,000 | 2,500 |
| 2003-05-28 | 249 | 250 | 248 | 248 | 1,279,000 | 2,480 |
| 2003-05-27 | 248 | 249 | 246 | 246 | 1,886,000 | 2,460 |
| 2003-05-26 | 246 | 248 | 244 | 246 | 1,135,000 | 2,460 |
| 2003-05-23 | 246 | 247 | 244 | 245 | 836,000 | 2,450 |
| 2003-05-22 | 246 | 247 | 242 | 244 | 701,000 | 2,440 |
| 2003-05-21 | 245 | 245 | 242 | 244 | 1,141,000 | 2,440 |
| 2003-05-20 | 241 | 247 | 241 | 242 | 1,232,000 | 2,420 |
| 2003-05-19 | 243 | 245 | 240 | 241 | 2,102,000 | 2,410 |
| 2003-05-16 | 248 | 249 | 243 | 243 | 1,236,000 | 2,430 |
| 2003-05-15 | 249 | 250 | 245 | 247 | 2,541,000 | 2,470 |
| 2003-05-14 | 250 | 251 | 247 | 251 | 1,787,000 | 2,510 |
| 2003-05-13 | 255 | 255 | 250 | 250 | 1,699,000 | 2,500 |
| 2003-05-12 | 253 | 255 | 251 | 253 | 1,542,000 | 2,530 |
| 2003-05-09 | 249 | 256 | 246 | 256 | 2,776,000 | 2,560 |
| 2003-05-08 | 254 | 255 | 244 | 244 | 1,486,000 | 2,440 |
| 2003-05-07 | 251 | 256 | 250 | 256 | 1,220,000 | 2,560 |
| 2003-05-06 | 250 | 257 | 250 | 250 | 1,150,000 | 2,500 |
| 2003-05-02 | 256 | 256 | 248 | 249 | 2,022,000 | 2,490 |
| 2003-05-01 | 256 | 260 | 255 | 258 | 1,406,000 | 2,580 |
| 2003-04-30 | 249 | 258 | 246 | 254 | 1,657,000 | 2,540 |
| 2003-04-28 | 248 | 249 | 244 | 244 | 1,983,000 | 2,440 |
| 2003-04-25 | 250 | 251 | 241 | 247 | 3,311,000 | 2,470 |
| 2003-04-24 | 247 | 260 | 244 | 258 | 7,265,000 | 2,580 |
| 2003-04-23 | 254 | 259 | 249 | 249 | 999,000 | 2,490 |
| 2003-04-22 | 258 | 258 | 250 | 251 | 817,000 | 2,510 |
| 2003-04-21 | 259 | 260 | 255 | 258 | 1,208,000 | 2,580 |
| 2003-04-18 | 260 | 260 | 254 | 256 | 1,315,000 | 2,560 |
| 2003-04-17 | 257 | 259 | 252 | 259 | 1,494,000 | 2,590 |
| 2003-04-16 | 257 | 261 | 254 | 256 | 2,395,000 | 2,560 |
| 2003-04-15 | 250 | 258 | 249 | 256 | 2,212,000 | 2,560 |
| 2003-04-14 | 246 | 248 | 242 | 243 | 2,413,000 | 2,430 |
| 2003-04-11 | 253 | 254 | 240 | 241 | 2,475,000 | 2,410 |
| 2003-04-10 | 259 | 259 | 254 | 254 | 665,000 | 2,540 |
| 2003-04-09 | 260 | 261 | 258 | 260 | 1,002,000 | 2,600 |
| 2003-04-08 | 264 | 264 | 258 | 260 | 1,312,000 | 2,600 |
| 2003-04-07 | 260 | 264 | 259 | 264 | 1,382,000 | 2,640 |
| 2003-04-04 | 260 | 261 | 256 | 259 | 1,724,000 | 2,590 |
| 2003-04-03 | 262 | 263 | 253 | 255 | 3,556,000 | 2,550 |
| 2003-04-02 | 270 | 271 | 258 | 262 | 3,872,000 | 2,620 |
| 2003-04-01 | 268 | 268 | 262 | 264 | 3,351,000 | 2,640 |
| 2003-03-31 | 283 | 283 | 271 | 273 | 1,351,000 | 2,730 |
| 2003-03-28 | 285 | 291 | 283 | 290 | 1,513,000 | 2,900 |
| 2003-03-27 | 285 | 290 | 283 | 290 | 1,218,000 | 2,900 |
| 2003-03-26 | 283 | 291 | 280 | 290 | 1,012,000 | 2,900 |
| 2003-03-25 | 280 | 283 | 276 | 282 | 1,199,000 | 2,820 |
| 2003-03-24 | 282 | 288 | 277 | 286 | 1,978,000 | 2,860 |
| 2003-03-20 | 278 | 281 | 277 | 278 | 1,958,000 | 2,780 |
| 2003-03-19 | 269 | 269 | 263 | 268 | 945,000 | 2,680 |
| 2003-03-18 | 271 | 279 | 269 | 269 | 1,942,000 | 2,690 |
| 2003-03-17 | 273 | 273 | 266 | 266 | 911,000 | 2,660 |
| 2003-03-14 | 270 | 278 | 263 | 270 | 4,991,000 | 2,700 |
| 2003-03-13 | 263 | 275 | 261 | 269 | 1,496,000 | 2,690 |
| 2003-03-12 | 258 | 270 | 256 | 267 | 658,000 | 2,670 |
| 2003-03-11 | 263 | 274 | 258 | 258 | 1,589,000 | 2,580 |
| 2003-03-10 | 270 | 272 | 265 | 266 | 968,000 | 2,660 |
| 2003-03-07 | 274 | 283 | 271 | 271 | 1,513,000 | 2,710 |
| 2003-03-06 | 288 | 290 | 276 | 279 | 1,723,000 | 2,790 |
| 2003-03-05 | 290 | 292 | 283 | 283 | 1,034,000 | 2,830 |
| 2003-03-04 | 297 | 298 | 292 | 298 | 1,614,000 | 2,980 |
| 2003-03-03 | 285 | 295 | 283 | 295 | 627,000 | 2,950 |
| 2003-02-28 | 290 | 293 | 287 | 287 | 883,000 | 2,870 |
| 2003-02-27 | 282 | 291 | 282 | 289 | 1,372,000 | 2,890 |
| 2003-02-26 | 287 | 291 | 284 | 285 | 807,000 | 2,850 |
| 2003-02-25 | 291 | 296 | 285 | 287 | 1,443,000 | 2,870 |
| 2003-02-24 | 300 | 305 | 296 | 301 | 440,000 | 3,010 |
| 2003-02-21 | 308 | 308 | 301 | 301 | 1,234,000 | 3,010 |
| 2003-02-20 | 302 | 308 | 300 | 308 | 1,212,000 | 3,080 |
| 2003-02-19 | 300 | 305 | 300 | 304 | 1,078,000 | 3,040 |
| 2003-02-18 | 300 | 305 | 296 | 298 | 1,200,000 | 2,980 |
| 2003-02-17 | 298 | 303 | 297 | 299 | 2,254,000 | 2,990 |
| 2003-02-14 | 295 | 300 | 294 | 298 | 2,872,000 | 2,980 |
| 2003-02-13 | 302 | 302 | 291 | 295 | 2,861,000 | 2,950 |
| 2003-02-12 | 296 | 307 | 296 | 305 | 2,642,000 | 3,050 |
| 2003-02-10 | 290 | 295 | 287 | 295 | 1,314,000 | 2,950 |
| 2003-02-07 | 284 | 291 | 280 | 291 | 1,287,000 | 2,910 |
| 2003-02-06 | 287 | 287 | 285 | 287 | 1,219,000 | 2,870 |
| 2003-02-05 | 282 | 293 | 280 | 287 | 2,449,000 | 2,870 |
| 2003-02-04 | 288 | 290 | 284 | 284 | 1,043,000 | 2,840 |
| 2003-02-03 | 276 | 283 | 272 | 283 | 1,936,000 | 2,830 |
| 2003-01-31 | 280 | 280 | 273 | 276 | 1,163,000 | 2,760 |
| 2003-01-30 | 277 | 281 | 276 | 278 | 1,533,000 | 2,780 |
| 2003-01-29 | 273 | 276 | 270 | 272 | 1,216,000 | 2,720 |
| 2003-01-28 | 278 | 278 | 272 | 272 | 3,293,000 | 2,720 |
| 2003-01-27 | 292 | 292 | 278 | 279 | 3,829,000 | 2,790 |
| 2003-01-24 | 289 | 296 | 286 | 293 | 1,743,000 | 2,930 |
| 2003-01-23 | 292 | 292 | 285 | 289 | 1,211,000 | 2,890 |
| 2003-01-22 | 295 | 295 | 285 | 293 | 3,684,000 | 2,930 |
| 2003-01-21 | 276 | 290 | 275 | 285 | 2,645,000 | 2,850 |
| 2003-01-20 | 282 | 284 | 270 | 273 | 2,195,000 | 2,730 |
| 2003-01-17 | 273 | 282 | 272 | 282 | 1,566,000 | 2,820 |
| 2003-01-16 | 269 | 275 | 268 | 274 | 2,012,000 | 2,740 |
| 2003-01-15 | 271 | 272 | 266 | 269 | 3,200,000 | 2,690 |
| 2003-01-14 | 263 | 269 | 261 | 269 | 2,136,000 | 2,690 |
| 2003-01-10 | 257 | 260 | 254 | 260 | 1,324,000 | 2,600 |
| 2003-01-09 | 263 | 264 | 255 | 256 | 1,027,000 | 2,560 |
| 2003-01-08 | 260 | 268 | 260 | 264 | 1,829,000 | 2,640 |
| 2003-01-07 | 266 | 269 | 261 | 261 | 1,043,000 | 2,610 |
| 2003-01-06 | 260 | 266 | 256 | 266 | 783,000 | 2,660 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
