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