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