6503 三菱電機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	486	490	485	485	386,000	485
1992-12-29	486	492	481	489	828,000	489
1992-12-28	489	489	481	481	919,000	481
1992-12-25	492	494	489	489	2,029,000	489
1992-12-24	488	492	487	489	1,499,000	489
1992-12-22	489	492	486	486	1,908,000	486
1992-12-21	492	492	486	488	1,557,000	488
1992-12-18	483	492	481	490	3,407,000	490
1992-12-17	468	478	468	478	1,094,000	478
1992-12-16	476	483	472	472	1,200,000	472
1992-12-15	470	480	470	480	825,000	480
1992-12-14	468	475	468	469	476,000	469
1992-12-11	483	485	472	476	2,272,000	476
1992-12-10	477	488	471	480	4,958,000	480
1992-12-09	452	457	452	457	604,000	457
1992-12-08	450	455	446	452	711,000	452
1992-12-07	455	456	451	453	498,000	453
1992-12-04	457	462	452	459	335,000	459
1992-12-03	466	470	457	462	514,000	462
1992-12-02	464	466	459	462	472,000	462
1992-12-01	470	477	463	464	1,523,000	464
1992-11-30	465	479	463	479	1,681,000	479
1992-11-27	467	471	461	461	1,078,000	461
1992-11-26	459	474	454	472	1,930,000	472
1992-11-25	448	460	448	459	1,781,000	459
1992-11-24	450	454	447	453	436,000	453
1992-11-20	452	459	445	450	1,172,000	450
1992-11-19	452	460	443	453	939,000	453
1992-11-18	438	456	437	452	1,295,000	452
1992-11-17	438	441	436	438	1,342,000	438
1992-11-16	442	445	440	440	419,000	440
1992-11-13	445	446	440	445	2,506,000	445
1992-11-12	439	444	431	439	991,000	439
1992-11-11	437	439	433	439	595,000	439
1992-11-10	434	438	431	437	975,000	437
1992-11-09	443	443	431	432	414,000	432
1992-11-06	441	445	437	444	562,000	444
1992-11-05	445	448	441	446	828,000	446
1992-11-04	438	446	433	446	576,000	446
1992-11-02	431	435	430	435	330,000	435
1992-10-30	440	441	431	439	942,000	439
1992-10-29	438	443	435	442	314,000	442
1992-10-28	443	443	437	443	464,000	443
1992-10-27	446	446	439	444	591,000	444
1992-10-26	445	450	441	441	1,484,000	441
1992-10-23	440	445	433	443	897,000	443
1992-10-22	438	447	438	443	1,010,000	443
1992-10-21	441	443	435	441	740,000	441
1992-10-20	446	446	435	438	1,227,000	438
1992-10-19	446	446	441	441	1,053,000	441
1992-10-16	451	453	446	446	1,005,000	446
1992-10-15	448	455	446	455	472,000	455
1992-10-14	454	457	448	450	1,255,000	450
1992-10-13	445	453	442	453	1,449,000	453
1992-10-12	436	444	436	444	955,000	444
1992-10-09	439	443	435	436	2,202,000	436
1992-10-08	438	443	435	443	714,000	443
1992-10-07	443	444	433	433	685,000	433
1992-10-06	443	445	436	442	1,045,000	442
1992-10-05	437	445	433	438	751,000	438
1992-10-02	447	449	440	447	907,000	447
1992-10-01	446	452	436	447	1,503,000	447
1992-09-30	456	465	445	445	1,455,000	445
1992-09-29	470	475	451	455	791,000	455
1992-09-28	481	486	470	471	724,000	471
1992-09-25	486	494	485	490	1,542,000	490
1992-09-24	504	505	490	495	1,130,000	495
1992-09-22	488	504	487	502	2,123,000	502
1992-09-21	486	495	485	495	1,438,000	495
1992-09-18	478	485	474	476	1,235,000	476
1992-09-17	489	494	483	488	730,000	488
1992-09-16	489	494	485	489	662,000	489
1992-09-14	498	498	489	489	464,000	489
1992-09-11	490	497	483	488	2,769,000	488
1992-09-10	499	508	495	495	2,671,000	495
1992-09-09	486	500	483	495	970,000	495
1992-09-08	491	499	481	481	994,000	481
1992-09-07	496	503	491	491	1,844,000	491
1992-09-04	500	503	490	496	1,934,000	496
1992-09-03	475	504	470	490	1,436,000	490
1992-09-02	478	483	471	475	949,000	475
1992-09-01	491	497	480	485	1,100,000	485
1992-08-31	500	505	490	501	1,373,000	501
1992-08-28	492	519	489	510	3,304,000	510
1992-08-27	475	502	475	497	4,220,000	497
1992-08-26	476	484	465	465	644,000	465
1992-08-25	483	493	471	487	2,175,000	487
1992-08-24	475	493	461	488	1,995,000	488
1992-08-21	448	479	448	470	1,662,000	470
1992-08-20	435	456	425	448	880,000	448
1992-08-19	407	430	405	425	538,000	425
1992-08-18	420	423	405	405	612,000	405
1992-08-17	415	429	412	428	856,000	428
1992-08-14	402	418	402	410	1,272,000	410
1992-08-13	411	415	405	405	680,000	405
1992-08-12	418	423	410	410	901,000	410
1992-08-11	436	437	420	423	659,000	423
1992-08-10	437	437	425	435	703,000	435
1992-08-07	440	442	435	440	735,000	440
1992-08-06	449	453	442	444	749,000	444
1992-08-05	445	453	444	450	1,482,000	450
1992-08-04	445	452	441	445	516,000	445
1992-08-03	450	455	441	446	830,000	446
1992-07-31	444	457	444	455	1,255,000	455
1992-07-30	444	455	440	446	1,397,000	446
1992-07-29	444	448	435	440	1,461,000	440
1992-07-28	436	447	435	441	1,006,000	441
1992-07-27	451	453	435	436	1,059,000	436
1992-07-24	456	463	445	445	2,018,000	445
1992-07-23	436	460	431	456	1,155,000	456
1992-07-22	454	454	440	445	986,000	445
1992-07-21	445	454	441	454	860,000	454
1992-07-20	464	464	445	448	1,169,000	448
1992-07-17	472	475	465	468	1,067,000	468
1992-07-16	474	481	473	476	2,033,000	476
1992-07-15	465	473	465	473	1,385,000	473
1992-07-14	470	475	462	463	820,000	463
1992-07-13	465	475	462	475	843,000	475
1992-07-10	479	480	470	470	1,108,000	470
1992-07-09	470	480	470	471	1,118,000	471
1992-07-08	455	475	454	470	906,000	470
1992-07-07	468	469	460	464	472,000	464
1992-07-06	477	480	471	471	324,000	471
1992-07-03	482	488	480	480	813,000	480
1992-07-02	480	490	475	485	2,574,000	485
1992-07-01	475	484	462	483	1,348,000	483
1992-06-30	465	475	460	474	777,000	474
1992-06-29	461	465	451	460	906,000	460
1992-06-26	470	470	451	451	765,000	451
1992-06-25	450	474	448	472	1,852,000	472
1992-06-24	452	457	443	448	656,000	448
1992-06-23	446	455	445	452	1,156,000	452
1992-06-22	466	468	441	445	1,215,000	445
1992-06-19	450	465	446	456	867,000	456
1992-06-18	460	463	442	445	1,612,000	445
1992-06-17	463	466	455	465	1,130,000	465
1992-06-16	468	469	461	465	1,056,000	465
1992-06-15	470	472	462	463	1,070,000	463
1992-06-12	482	485	472	472	3,650,000	472
1992-06-11	490	490	486	487	899,000	487
1992-06-10	489	498	488	495	3,001,000	495
1992-06-09	479	489	479	489	594,000	489
1992-06-08	481	484	475	484	667,000	484
1992-06-05	480	485	480	484	540,000	484
1992-06-04	485	488	482	482	700,000	482
1992-06-03	488	494	484	484	792,000	484
1992-06-02	485	495	485	487	526,000	487
1992-06-01	487	490	485	487	822,000	487
1992-05-29	486	492	483	492	1,216,000	492
1992-05-28	486	498	484	485	1,392,000	485
1992-05-27	496	499	485	485	1,419,000	485
1992-05-26	501	506	500	500	980,000	500
1992-05-25	501	510	496	507	1,802,000	507
1992-05-22	503	503	495	496	1,163,000	496
1992-05-21	505	507	501	503	652,000	503
1992-05-20	508	508	501	501	1,328,000	501
1992-05-19	501	505	499	504	1,233,000	504
1992-05-18	498	505	493	499	1,533,000	499
1992-05-15	501	508	488	488	1,593,000	488
1992-05-14	507	512	505	510	1,605,000	510
1992-05-13	511	518	501	505	950,000	505
1992-05-12	524	524	515	518	1,807,000	518
1992-05-11	515	524	515	518	2,689,000	518
1992-05-08	508	515	505	511	2,176,000	511
1992-05-07	500	511	495	510	3,689,000	510
1992-05-06	491	500	491	498	1,496,000	498
1992-05-01	493	498	486	486	870,000	486
1992-04-30	498	500	494	498	2,071,000	498
1992-04-28	499	500	495	496	1,438,000	496
1992-04-27	497	501	491	497	1,629,000	497
1992-04-24	497	503	491	501	3,935,000	501
1992-04-23	480	497	480	495	3,222,000	495
1992-04-22	487	490	471	479	2,297,000	479
1992-04-21	486	498	485	490	1,028,000	490
1992-04-20	500	500	485	488	1,113,000	488
1992-04-17	500	504	494	495	1,557,000	495
1992-04-16	508	513	501	504	3,231,000	504
1992-04-15	500	509	497	503	3,945,000	503
1992-04-14	483	501	472	495	1,981,000	495
1992-04-13	500	500	480	480	1,795,000	480
1992-04-10	475	504	475	500	3,291,000	500
1992-04-09	467	481	465	465	1,839,000	465
1992-04-08	474	480	467	467	1,019,000	467
1992-04-07	490	493	483	489	794,000	489
1992-04-06	485	494	480	493	1,878,000	493
1992-04-03	470	480	457	480	2,169,000	480
1992-04-02	476	479	455	467	2,162,000	467
1992-04-01	490	490	476	481	1,633,000	481
1992-03-31	490	498	485	490	1,442,000	490
1992-03-30	485	493	483	483	681,000	483
1992-03-27	496	499	490	490	1,602,000	490
1992-03-26	499	504	495	497	1,203,000	497
1992-03-25	480	507	479	499	3,020,000	499
1992-03-24	478	482	475	479	2,105,000	479
1992-03-23	475	479	472	477	1,918,000	477
1992-03-19	465	475	463	465	4,852,000	465
1992-03-18	479	480	460	460	1,430,000	460
1992-03-17	483	491	480	480	2,329,000	480
1992-03-16	496	496	479	480	1,713,000	480
1992-03-13	487	498	487	491	3,215,000	491
1992-03-12	485	505	483	492	1,144,000	492
1992-03-11	495	495	485	495	1,406,000	495
1992-03-10	496	500	493	496	1,218,000	496
1992-03-09	501	509	498	499	803,000	499
1992-03-06	499	508	499	501	787,000	501
1992-03-05	506	510	498	498	1,912,000	498
1992-03-04	513	520	510	511	1,225,000	511
1992-03-03	532	536	523	523	804,000	523
1992-03-02	538	539	536	536	494,000	536
1992-02-28	533	542	530	539	1,205,000	539
1992-02-27	533	539	530	531	807,000	531
1992-02-26	532	540	531	534	682,000	534
1992-02-25	529	540	529	530	1,295,000	530
1992-02-24	537	537	528	528	402,000	528
1992-02-21	532	550	528	538	1,601,000	538
1992-02-20	537	537	521	522	1,542,000	522
1992-02-19	530	533	521	527	1,236,000	527
1992-02-18	550	550	536	536	1,231,000	536
1992-02-17	540	551	540	550	1,067,000	550
1992-02-14	551	554	544	544	1,532,000	544
1992-02-13	550	557	550	551	821,000	551
1992-02-12	560	560	553	557	1,036,000	557
1992-02-10	558	569	554	564	619,000	564
1992-02-07	567	572	558	563	1,040,000	563
1992-02-06	573	575	560	562	1,126,000	562
1992-02-05	575	583	571	573	607,000	573
1992-02-04	566	585	564	585	1,261,000	585
1992-02-03	571	578	569	569	551,000	569
1992-01-31	575	587	570	571	1,889,000	571
1992-01-30	552	584	552	570	958,000	570
1992-01-29	565	570	556	558	689,000	558
1992-01-28	569	570	565	565	689,000	565
1992-01-27	568	570	566	570	722,000	570
1992-01-24	565	573	564	570	2,154,000	570
1992-01-23	567	577	567	571	2,034,000	571
1992-01-22	555	569	550	567	2,428,000	567
1992-01-21	555	570	550	555	1,344,000	555
1992-01-20	560	562	553	558	1,174,000	558
1992-01-17	563	569	558	562	868,000	562
1992-01-16	560	567	559	565	1,518,000	565
1992-01-14	555	573	551	556	684,000	556
1992-01-13	555	560	550	550	647,000	550
1992-01-10	564	565	555	557	592,000	557
1992-01-09	567	574	563	574	643,000	574
1992-01-08	582	585	565	567	578,000	567
1992-01-07	587	595	582	582	444,000	582
1992-01-06	597	597	587	597	594,000	597

分割・併合履歴：なし