7211 三菱自動車(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 116 | 117 | 116 | 117 | 9,951,000 | 1,170 |
| 2004-12-29 | 115 | 117 | 115 | 115 | 29,840,000 | 1,150 |
| 2004-12-28 | 114 | 118 | 113 | 114 | 68,653,000 | 1,140 |
| 2004-12-27 | 114 | 115 | 114 | 114 | 13,976,000 | 1,140 |
| 2004-12-24 | 115 | 116 | 114 | 114 | 17,796,000 | 1,140 |
| 2004-12-22 | 115 | 116 | 114 | 114 | 21,221,000 | 1,140 |
| 2004-12-21 | 115 | 116 | 114 | 114 | 21,680,000 | 1,140 |
| 2004-12-20 | 114 | 115 | 113 | 115 | 16,173,000 | 1,150 |
| 2004-12-17 | 114 | 114 | 113 | 113 | 9,829,000 | 1,130 |
| 2004-12-16 | 113 | 114 | 112 | 114 | 22,723,000 | 1,140 |
| 2004-12-15 | 116 | 116 | 114 | 114 | 19,841,000 | 1,140 |
| 2004-12-14 | 119 | 120 | 115 | 116 | 66,134,000 | 1,160 |
| 2004-12-13 | 118 | 120 | 117 | 120 | 78,074,000 | 1,200 |
| 2004-12-10 | 115 | 116 | 114 | 116 | 55,409,000 | 1,160 |
| 2004-12-09 | 115 | 115 | 113 | 114 | 19,119,000 | 1,140 |
| 2004-12-08 | 115 | 115 | 113 | 114 | 19,744,000 | 1,140 |
| 2004-12-07 | 115 | 115 | 113 | 115 | 25,735,000 | 1,150 |
| 2004-12-06 | 115 | 116 | 113 | 113 | 61,859,000 | 1,130 |
| 2004-12-03 | 112 | 113 | 112 | 112 | 22,891,000 | 1,120 |
| 2004-12-02 | 111 | 111 | 110 | 111 | 9,581,000 | 1,110 |
| 2004-12-01 | 110 | 111 | 109 | 109 | 14,237,000 | 1,090 |
| 2004-11-30 | 111 | 112 | 110 | 111 | 14,549,000 | 1,110 |
| 2004-11-29 | 112 | 113 | 110 | 112 | 29,677,000 | 1,120 |
| 2004-11-26 | 109 | 110 | 108 | 110 | 8,704,000 | 1,100 |
| 2004-11-25 | 110 | 110 | 108 | 108 | 15,610,000 | 1,080 |
| 2004-11-24 | 110 | 111 | 109 | 110 | 14,719,000 | 1,100 |
| 2004-11-22 | 111 | 111 | 110 | 110 | 10,577,000 | 1,100 |
| 2004-11-19 | 111 | 112 | 109 | 112 | 18,955,000 | 1,120 |
| 2004-11-18 | 112 | 113 | 109 | 109 | 24,883,000 | 1,090 |
| 2004-11-17 | 111 | 114 | 110 | 111 | 42,303,000 | 1,110 |
| 2004-11-16 | 111 | 112 | 110 | 111 | 24,716,000 | 1,110 |
| 2004-11-15 | 109 | 114 | 107 | 113 | 78,525,000 | 1,130 |
| 2004-11-12 | 104 | 106 | 104 | 104 | 22,399,000 | 1,040 |
| 2004-11-11 | 104 | 105 | 103 | 104 | 17,023,000 | 1,040 |
| 2004-11-10 | 104 | 105 | 102 | 104 | 53,905,000 | 1,040 |
| 2004-11-09 | 110 | 110 | 101 | 105 | 90,175,000 | 1,050 |
| 2004-11-08 | 114 | 115 | 112 | 112 | 36,530,000 | 1,120 |
| 2004-11-05 | 114 | 115 | 113 | 115 | 14,427,000 | 1,150 |
| 2004-11-04 | 115 | 116 | 113 | 113 | 22,316,000 | 1,130 |
| 2004-11-02 | 112 | 114 | 111 | 114 | 18,043,000 | 1,140 |
| 2004-11-01 | 116 | 116 | 111 | 111 | 32,251,000 | 1,110 |
| 2004-10-29 | 122 | 122 | 114 | 116 | 150,540,000 | 1,160 |
| 2004-10-28 | 107 | 119 | 106 | 117 | 182,180,000 | 1,170 |
| 2004-10-27 | 109 | 110 | 105 | 105 | 49,387,000 | 1,050 |
| 2004-10-26 | 108 | 109 | 107 | 108 | 22,501,000 | 1,080 |
| 2004-10-25 | 107 | 107 | 105 | 106 | 13,093,000 | 1,060 |
| 2004-10-22 | 107 | 108 | 106 | 107 | 14,177,000 | 1,070 |
| 2004-10-21 | 108 | 110 | 106 | 106 | 28,155,000 | 1,060 |
| 2004-10-20 | 107 | 110 | 106 | 107 | 25,536,000 | 1,070 |
| 2004-10-19 | 108 | 108 | 106 | 107 | 10,052,000 | 1,070 |
| 2004-10-18 | 107 | 110 | 105 | 106 | 39,200,000 | 1,060 |
| 2004-10-15 | 101 | 107 | 100 | 106 | 41,445,000 | 1,060 |
| 2004-10-14 | 104 | 105 | 101 | 101 | 34,969,000 | 1,010 |
| 2004-10-13 | 108 | 109 | 104 | 104 | 49,579,000 | 1,040 |
| 2004-10-12 | 111 | 113 | 108 | 110 | 42,943,000 | 1,100 |
| 2004-10-08 | 112 | 113 | 111 | 112 | 22,755,000 | 1,120 |
| 2004-10-07 | 113 | 115 | 112 | 112 | 19,398,000 | 1,120 |
| 2004-10-06 | 115 | 115 | 113 | 114 | 29,277,000 | 1,140 |
| 2004-10-05 | 115 | 116 | 114 | 114 | 30,352,000 | 1,140 |
| 2004-10-04 | 117 | 118 | 114 | 116 | 27,625,000 | 1,160 |
| 2004-10-01 | 116 | 118 | 115 | 116 | 17,895,000 | 1,160 |
| 2004-09-30 | 110 | 118 | 110 | 115 | 57,029,000 | 1,150 |
| 2004-09-29 | 114 | 115 | 110 | 112 | 41,039,000 | 1,120 |
| 2004-09-28 | 114 | 115 | 113 | 113 | 19,630,000 | 1,130 |
| 2004-09-27 | 116 | 117 | 113 | 115 | 41,905,000 | 1,150 |
| 2004-09-24 | 119 | 120 | 113 | 116 | 56,174,000 | 1,160 |
| 2004-09-22 | 120 | 120 | 117 | 118 | 60,090,000 | 1,180 |
| 2004-09-21 | 118 | 122 | 117 | 120 | 125,918,000 | 1,200 |
| 2004-09-17 | 114 | 117 | 113 | 115 | 43,643,000 | 1,150 |
| 2004-09-16 | 114 | 115 | 111 | 113 | 79,764,000 | 1,130 |
| 2004-09-15 | 122 | 125 | 115 | 117 | 214,152,000 | 1,170 |
| 2004-09-14 | 116 | 122 | 115 | 120 | 161,196,000 | 1,200 |
| 2004-09-13 | 113 | 117 | 111 | 114 | 133,131,000 | 1,140 |
| 2004-09-10 | 111 | 115 | 107 | 114 | 178,208,992 | 1,140 |
| 2004-09-09 | 104 | 110 | 104 | 110 | 157,831,008 | 1,100 |
| 2004-09-08 | 102 | 106 | 101 | 105 | 50,845,000 | 1,050 |
| 2004-09-07 | 101 | 104 | 99 | 100 | 76,032,000 | 1,000 |
| 2004-09-06 | 98 | 101 | 97 | 100 | 42,515,000 | 1,000 |
| 2004-09-03 | 99 | 100 | 97 | 98 | 21,090,000 | 980 |
| 2004-09-02 | 99 | 100 | 97 | 98 | 36,841,000 | 980 |
| 2004-09-01 | 96 | 101 | 95 | 100 | 59,982,000 | 1,000 |
| 2004-08-31 | 95 | 97 | 93 | 94 | 37,549,000 | 940 |
| 2004-08-30 | 101 | 102 | 96 | 96 | 56,746,000 | 960 |
| 2004-08-27 | 97 | 101 | 97 | 99 | 73,415,000 | 990 |
| 2004-08-26 | 107 | 108 | 96 | 96 | 177,418,000 | 960 |
| 2004-08-25 | 92 | 102 | 91 | 102 | 195,839,008 | 1,020 |
| 2004-08-24 | 91 | 94 | 90 | 90 | 86,046,000 | 900 |
| 2004-08-23 | 88 | 91 | 86 | 90 | 95,902,000 | 900 |
| 2004-08-20 | 78 | 87 | 78 | 83 | 86,511,000 | 830 |
| 2004-08-19 | 78 | 79 | 77 | 77 | 33,203,000 | 770 |
| 2004-08-18 | 77 | 77 | 75 | 77 | 28,293,000 | 770 |
| 2004-08-17 | 78 | 80 | 76 | 77 | 31,495,000 | 770 |
| 2004-08-16 | 80 | 81 | 77 | 77 | 42,877,000 | 770 |
| 2004-08-13 | 81 | 82 | 80 | 80 | 36,390,000 | 800 |
| 2004-08-12 | 84 | 85 | 82 | 82 | 33,874,000 | 820 |
| 2004-08-11 | 84 | 86 | 82 | 83 | 36,121,000 | 830 |
| 2004-08-10 | 87 | 88 | 82 | 82 | 64,975,000 | 820 |
| 2004-08-09 | 80 | 87 | 76 | 87 | 94,302,000 | 870 |
| 2004-08-06 | 76 | 81 | 75 | 80 | 58,353,000 | 800 |
| 2004-08-05 | 81 | 83 | 76 | 79 | 117,129,000 | 790 |
| 2004-08-04 | 74 | 79 | 72 | 76 | 110,219,000 | 760 |
| 2004-08-03 | 88 | 89 | 78 | 79 | 132,848,000 | 790 |
| 2004-08-02 | 96 | 96 | 90 | 90 | 53,084,000 | 900 |
| 2004-07-30 | 93 | 97 | 90 | 97 | 96,498,000 | 970 |
| 2004-07-29 | 98 | 99 | 90 | 92 | 57,098,000 | 920 |
| 2004-07-28 | 104 | 105 | 98 | 98 | 41,808,000 | 980 |
| 2004-07-27 | 109 | 110 | 99 | 101 | 56,887,000 | 1,010 |
| 2004-07-26 | 111 | 114 | 110 | 110 | 31,771,000 | 1,100 |
| 2004-07-23 | 114 | 117 | 110 | 114 | 86,205,000 | 1,140 |
| 2004-07-22 | 111 | 112 | 108 | 110 | 31,627,000 | 1,100 |
| 2004-07-21 | 111 | 116 | 110 | 111 | 66,123,000 | 1,110 |
| 2004-07-20 | 109 | 113 | 105 | 107 | 81,214,000 | 1,070 |
| 2004-07-16 | 117 | 120 | 103 | 113 | 194,751,008 | 1,130 |
| 2004-07-15 | 160 | 160 | 131 | 137 | 67,500,000 | 1,370 |
| 2004-07-14 | 168 | 173 | 160 | 160 | 46,844,000 | 1,600 |
| 2004-07-13 | 160 | 161 | 158 | 158 | 5,911,000 | 1,580 |
| 2004-07-12 | 165 | 165 | 160 | 161 | 6,876,000 | 1,610 |
| 2004-07-09 | 160 | 165 | 159 | 164 | 7,334,000 | 1,640 |
| 2004-07-08 | 160 | 162 | 156 | 158 | 7,628,000 | 1,580 |
| 2004-07-07 | 160 | 161 | 156 | 157 | 10,219,000 | 1,570 |
| 2004-07-06 | 165 | 165 | 160 | 161 | 11,630,000 | 1,610 |
| 2004-07-05 | 170 | 170 | 167 | 168 | 6,420,000 | 1,680 |
| 2004-07-02 | 170 | 171 | 166 | 169 | 12,712,000 | 1,690 |
| 2004-07-01 | 178 | 179 | 170 | 170 | 13,628,000 | 1,700 |
| 2004-06-30 | 184 | 185 | 173 | 178 | 32,579,000 | 1,780 |
| 2004-06-29 | 174 | 187 | 172 | 182 | 64,367,000 | 1,820 |
| 2004-06-28 | 171 | 172 | 169 | 171 | 8,862,000 | 1,710 |
| 2004-06-25 | 172 | 174 | 169 | 171 | 12,033,000 | 1,710 |
| 2004-06-24 | 178 | 179 | 169 | 169 | 28,124,000 | 1,690 |
| 2004-06-23 | 200 | 205 | 175 | 179 | 66,592,000 | 1,790 |
| 2004-06-22 | 168 | 198 | 166 | 194 | 120,337,000 | 1,940 |
| 2004-06-21 | 160 | 173 | 157 | 171 | 53,848,000 | 1,710 |
| 2004-06-18 | 180 | 181 | 170 | 172 | 37,271,000 | 1,720 |
| 2004-06-17 | 188 | 189 | 182 | 183 | 17,323,000 | 1,830 |
| 2004-06-16 | 188 | 189 | 185 | 189 | 18,248,000 | 1,890 |
| 2004-06-15 | 190 | 191 | 185 | 186 | 22,283,000 | 1,860 |
| 2004-06-14 | 198 | 200 | 191 | 192 | 18,307,000 | 1,920 |
| 2004-06-11 | 198 | 201 | 197 | 200 | 12,897,000 | 2,000 |
| 2004-06-10 | 198 | 202 | 196 | 200 | 9,989,000 | 2,000 |
| 2004-06-09 | 197 | 199 | 195 | 199 | 11,485,000 | 1,990 |
| 2004-06-08 | 212 | 213 | 201 | 201 | 21,279,000 | 2,010 |
| 2004-06-07 | 197 | 205 | 196 | 205 | 20,257,000 | 2,050 |
| 2004-06-04 | 197 | 198 | 191 | 194 | 27,591,000 | 1,940 |
| 2004-06-03 | 189 | 205 | 187 | 200 | 49,901,000 | 2,000 |
| 2004-06-02 | 217 | 218 | 213 | 214 | 7,213,000 | 2,140 |
| 2004-06-01 | 221 | 224 | 216 | 218 | 6,678,000 | 2,180 |
| 2004-05-31 | 216 | 224 | 215 | 220 | 5,437,000 | 2,200 |
| 2004-05-28 | 217 | 218 | 210 | 218 | 9,721,000 | 2,180 |
| 2004-05-27 | 219 | 220 | 217 | 218 | 5,612,000 | 2,180 |
| 2004-05-26 | 223 | 224 | 220 | 220 | 6,260,000 | 2,200 |
| 2004-05-25 | 222 | 225 | 216 | 222 | 11,022,000 | 2,220 |
| 2004-05-24 | 239 | 240 | 225 | 225 | 10,061,000 | 2,250 |
| 2004-05-21 | 238 | 244 | 236 | 240 | 9,661,000 | 2,400 |
| 2004-05-20 | 237 | 238 | 229 | 234 | 6,764,000 | 2,340 |
| 2004-05-19 | 238 | 243 | 236 | 239 | 4,604,000 | 2,390 |
| 2004-05-18 | 239 | 243 | 234 | 234 | 4,604,000 | 2,340 |
| 2004-05-17 | 253 | 254 | 237 | 238 | 7,338,000 | 2,380 |
| 2004-05-14 | 252 | 255 | 246 | 248 | 6,828,000 | 2,480 |
| 2004-05-13 | 250 | 257 | 244 | 247 | 15,910,000 | 2,470 |
| 2004-05-12 | 245 | 245 | 235 | 238 | 6,679,000 | 2,380 |
| 2004-05-11 | 236 | 250 | 234 | 246 | 8,304,000 | 2,460 |
| 2004-05-10 | 237 | 241 | 235 | 237 | 9,247,000 | 2,370 |
| 2004-05-07 | 250 | 253 | 243 | 247 | 13,144,000 | 2,470 |
| 2004-05-06 | 260 | 265 | 254 | 259 | 16,737,000 | 2,590 |
| 2004-04-30 | 249 | 275 | 248 | 273 | 45,804,000 | 2,730 |
| 2004-04-28 | 253 | 253 | 242 | 245 | 15,081,000 | 2,450 |
| 2004-04-27 | 234 | 256 | 233 | 249 | 49,330,000 | 2,490 |
| 2004-04-26 | 225 | 238 | 216 | 233 | 65,205,000 | 2,330 |
| 2004-04-23 | 241 | 241 | 241 | 241 | 2,529,000 | 2,410 |
| 2004-04-22 | 320 | 323 | 319 | 321 | 2,320,000 | 3,210 |
| 2004-04-21 | 317 | 326 | 315 | 321 | 2,218,000 | 3,210 |
| 2004-04-20 | 312 | 321 | 312 | 320 | 3,109,000 | 3,200 |
| 2004-04-19 | 322 | 322 | 311 | 319 | 2,455,000 | 3,190 |
| 2004-04-16 | 329 | 333 | 320 | 323 | 2,982,000 | 3,230 |
| 2004-04-15 | 344 | 344 | 325 | 329 | 3,998,000 | 3,290 |
| 2004-04-14 | 327 | 346 | 323 | 334 | 5,836,000 | 3,340 |
| 2004-04-13 | 345 | 350 | 327 | 329 | 13,072,000 | 3,290 |
| 2004-04-12 | 320 | 327 | 318 | 322 | 5,093,000 | 3,220 |
| 2004-04-09 | 313 | 315 | 308 | 311 | 4,092,000 | 3,110 |
| 2004-04-08 | 312 | 319 | 308 | 313 | 4,803,000 | 3,130 |
| 2004-04-07 | 304 | 318 | 304 | 315 | 3,579,000 | 3,150 |
| 2004-04-06 | 320 | 320 | 303 | 312 | 8,726,000 | 3,120 |
| 2004-04-05 | 293 | 334 | 293 | 328 | 19,955,000 | 3,280 |
| 2004-04-02 | 261 | 297 | 261 | 288 | 9,947,000 | 2,880 |
| 2004-04-01 | 262 | 264 | 255 | 259 | 3,870,000 | 2,590 |
| 2004-03-31 | 267 | 268 | 260 | 263 | 3,273,000 | 2,630 |
| 2004-03-30 | 267 | 267 | 262 | 265 | 3,219,000 | 2,650 |
| 2004-03-29 | 264 | 273 | 261 | 266 | 6,278,000 | 2,660 |
| 2004-03-26 | 250 | 264 | 250 | 259 | 7,142,000 | 2,590 |
| 2004-03-25 | 249 | 251 | 247 | 249 | 4,269,000 | 2,490 |
| 2004-03-24 | 256 | 257 | 252 | 255 | 2,334,000 | 2,550 |
| 2004-03-23 | 258 | 262 | 251 | 258 | 3,996,000 | 2,580 |
| 2004-03-22 | 260 | 263 | 260 | 262 | 2,421,000 | 2,620 |
| 2004-03-19 | 263 | 265 | 261 | 264 | 1,662,000 | 2,640 |
| 2004-03-18 | 270 | 270 | 264 | 266 | 1,892,000 | 2,660 |
| 2004-03-17 | 265 | 269 | 265 | 268 | 1,868,000 | 2,680 |
| 2004-03-16 | 266 | 267 | 261 | 264 | 2,278,000 | 2,640 |
| 2004-03-15 | 268 | 270 | 267 | 269 | 2,471,000 | 2,690 |
| 2004-03-12 | 255 | 265 | 254 | 264 | 7,919,000 | 2,640 |
| 2004-03-11 | 265 | 270 | 263 | 267 | 2,850,000 | 2,670 |
| 2004-03-10 | 281 | 282 | 270 | 272 | 2,633,000 | 2,720 |
| 2004-03-09 | 280 | 285 | 278 | 281 | 2,243,000 | 2,810 |
| 2004-03-08 | 287 | 290 | 283 | 285 | 2,439,000 | 2,850 |
| 2004-03-05 | 291 | 291 | 282 | 287 | 4,164,000 | 2,870 |
| 2004-03-04 | 289 | 298 | 288 | 294 | 7,652,000 | 2,940 |
| 2004-03-03 | 280 | 293 | 278 | 279 | 9,406,000 | 2,790 |
| 2004-03-02 | 266 | 267 | 263 | 267 | 2,497,000 | 2,670 |
| 2004-03-01 | 260 | 266 | 256 | 266 | 3,483,000 | 2,660 |
| 2004-02-27 | 244 | 261 | 244 | 256 | 7,108,000 | 2,560 |
| 2004-02-26 | 241 | 243 | 240 | 241 | 1,791,000 | 2,410 |
| 2004-02-25 | 243 | 246 | 238 | 240 | 4,527,000 | 2,400 |
| 2004-02-24 | 251 | 252 | 242 | 243 | 2,467,000 | 2,430 |
| 2004-02-23 | 253 | 255 | 246 | 253 | 3,027,000 | 2,530 |
| 2004-02-20 | 241 | 256 | 237 | 254 | 6,299,000 | 2,540 |
| 2004-02-19 | 246 | 251 | 233 | 246 | 4,713,000 | 2,460 |
| 2004-02-18 | 250 | 251 | 245 | 246 | 1,288,000 | 2,460 |
| 2004-02-17 | 243 | 252 | 243 | 248 | 3,033,000 | 2,480 |
| 2004-02-16 | 240 | 246 | 239 | 243 | 2,728,000 | 2,430 |
| 2004-02-13 | 246 | 247 | 244 | 246 | 2,244,000 | 2,460 |
| 2004-02-12 | 250 | 254 | 248 | 249 | 1,267,000 | 2,490 |
| 2004-02-10 | 248 | 254 | 248 | 251 | 1,301,000 | 2,510 |
| 2004-02-09 | 251 | 257 | 247 | 249 | 1,728,000 | 2,490 |
| 2004-02-06 | 259 | 259 | 249 | 250 | 2,726,000 | 2,500 |
| 2004-02-05 | 260 | 265 | 258 | 260 | 1,160,000 | 2,600 |
| 2004-02-04 | 269 | 270 | 261 | 263 | 2,566,000 | 2,630 |
| 2004-02-03 | 283 | 287 | 267 | 268 | 10,650,000 | 2,680 |
| 2004-02-02 | 257 | 263 | 257 | 262 | 1,032,000 | 2,620 |
| 2004-01-30 | 256 | 257 | 254 | 256 | 2,397,000 | 2,560 |
| 2004-01-29 | 260 | 262 | 256 | 258 | 1,747,000 | 2,580 |
| 2004-01-28 | 263 | 266 | 262 | 266 | 1,255,000 | 2,660 |
| 2004-01-27 | 273 | 273 | 267 | 268 | 1,761,000 | 2,680 |
| 2004-01-26 | 275 | 275 | 270 | 273 | 1,394,000 | 2,730 |
| 2004-01-23 | 272 | 278 | 267 | 275 | 1,635,000 | 2,750 |
| 2004-01-22 | 273 | 278 | 272 | 276 | 2,596,000 | 2,760 |
| 2004-01-21 | 270 | 278 | 267 | 278 | 4,300,000 | 2,780 |
| 2004-01-20 | 270 | 287 | 266 | 276 | 8,857,000 | 2,760 |
| 2004-01-19 | 250 | 269 | 247 | 269 | 8,097,000 | 2,690 |
| 2004-01-16 | 242 | 244 | 238 | 241 | 4,006,000 | 2,410 |
| 2004-01-15 | 253 | 253 | 242 | 244 | 3,690,000 | 2,440 |
| 2004-01-14 | 259 | 259 | 245 | 252 | 10,392,000 | 2,520 |
| 2004-01-13 | 253 | 272 | 253 | 260 | 11,964,000 | 2,600 |
| 2004-01-09 | 234 | 266 | 234 | 256 | 18,315,000 | 2,560 |
| 2004-01-08 | 225 | 227 | 223 | 224 | 1,966,000 | 2,240 |
| 2004-01-07 | 228 | 228 | 223 | 225 | 1,879,000 | 2,250 |
| 2004-01-06 | 227 | 229 | 224 | 225 | 2,886,000 | 2,250 |
| 2004-01-05 | 222 | 223 | 215 | 220 | 1,338,000 | 2,200 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
