6503 三菱電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 535 | 541 | 531 | 540 | 684,000 | 540 |
| 1993-12-29 | 528 | 536 | 522 | 535 | 857,000 | 535 |
| 1993-12-28 | 524 | 534 | 520 | 534 | 955,000 | 534 |
| 1993-12-27 | 533 | 533 | 496 | 528 | 1,298,000 | 528 |
| 1993-12-24 | 539 | 539 | 530 | 531 | 1,713,000 | 531 |
| 1993-12-22 | 530 | 536 | 525 | 536 | 1,776,000 | 536 |
| 1993-12-21 | 520 | 525 | 510 | 525 | 903,000 | 525 |
| 1993-12-20 | 545 | 545 | 515 | 525 | 1,460,000 | 525 |
| 1993-12-17 | 549 | 550 | 531 | 545 | 2,132,000 | 545 |
| 1993-12-16 | 539 | 549 | 536 | 540 | 1,750,000 | 540 |
| 1993-12-15 | 505 | 529 | 505 | 529 | 1,147,000 | 529 |
| 1993-12-14 | 527 | 530 | 519 | 525 | 956,000 | 525 |
| 1993-12-13 | 525 | 540 | 519 | 533 | 1,239,000 | 533 |
| 1993-12-10 | 504 | 545 | 499 | 526 | 5,103,000 | 526 |
| 1993-12-09 | 480 | 499 | 474 | 494 | 1,651,000 | 494 |
| 1993-12-08 | 486 | 486 | 465 | 473 | 2,028,000 | 473 |
| 1993-12-07 | 483 | 500 | 476 | 483 | 1,587,000 | 483 |
| 1993-12-06 | 499 | 500 | 480 | 480 | 641,000 | 480 |
| 1993-12-03 | 498 | 509 | 490 | 509 | 1,191,000 | 509 |
| 1993-12-02 | 499 | 528 | 484 | 500 | 1,309,000 | 500 |
| 1993-12-01 | 475 | 500 | 472 | 499 | 1,684,000 | 499 |
| 1993-11-30 | 474 | 477 | 465 | 468 | 1,939,000 | 468 |
| 1993-11-29 | 488 | 489 | 450 | 475 | 1,281,000 | 475 |
| 1993-11-26 | 505 | 509 | 490 | 492 | 864,000 | 492 |
| 1993-11-25 | 500 | 515 | 497 | 505 | 1,947,000 | 505 |
| 1993-11-24 | 502 | 509 | 480 | 490 | 1,435,000 | 490 |
| 1993-11-22 | 520 | 520 | 498 | 502 | 1,305,000 | 502 |
| 1993-11-19 | 524 | 540 | 517 | 517 | 546,000 | 517 |
| 1993-11-18 | 529 | 536 | 525 | 528 | 551,000 | 528 |
| 1993-11-17 | 526 | 530 | 516 | 525 | 923,000 | 525 |
| 1993-11-16 | 515 | 534 | 515 | 532 | 979,000 | 532 |
| 1993-11-15 | 537 | 538 | 505 | 525 | 2,272,000 | 525 |
| 1993-11-12 | 533 | 543 | 532 | 538 | 2,589,000 | 538 |
| 1993-11-11 | 541 | 553 | 535 | 538 | 1,641,000 | 538 |
| 1993-11-10 | 548 | 548 | 525 | 538 | 2,521,000 | 538 |
| 1993-11-09 | 565 | 565 | 534 | 545 | 1,673,000 | 545 |
| 1993-11-08 | 570 | 574 | 558 | 570 | 1,020,000 | 570 |
| 1993-11-05 | 569 | 576 | 552 | 575 | 2,509,000 | 575 |
| 1993-11-04 | 578 | 579 | 570 | 572 | 1,030,000 | 572 |
| 1993-11-02 | 574 | 580 | 569 | 575 | 1,052,000 | 575 |
| 1993-11-01 | 576 | 577 | 562 | 575 | 702,000 | 575 |
| 1993-10-29 | 577 | 582 | 575 | 581 | 2,756,000 | 581 |
| 1993-10-28 | 565 | 572 | 558 | 571 | 1,714,000 | 571 |
| 1993-10-27 | 562 | 568 | 557 | 563 | 1,130,000 | 563 |
| 1993-10-26 | 570 | 574 | 560 | 564 | 1,274,000 | 564 |
| 1993-10-25 | 575 | 578 | 572 | 575 | 2,857,000 | 575 |
| 1993-10-22 | 560 | 573 | 559 | 573 | 2,637,000 | 573 |
| 1993-10-21 | 560 | 562 | 555 | 558 | 1,172,000 | 558 |
| 1993-10-20 | 558 | 564 | 558 | 559 | 1,120,000 | 559 |
| 1993-10-19 | 564 | 564 | 555 | 557 | 1,253,000 | 557 |
| 1993-10-18 | 568 | 569 | 559 | 559 | 885,000 | 559 |
| 1993-10-15 | 569 | 574 | 562 | 564 | 1,437,000 | 564 |
| 1993-10-14 | 558 | 568 | 558 | 560 | 1,141,000 | 560 |
| 1993-10-13 | 568 | 570 | 564 | 568 | 709,000 | 568 |
| 1993-10-12 | 580 | 580 | 567 | 567 | 514,000 | 567 |
| 1993-10-08 | 569 | 581 | 569 | 580 | 1,135,000 | 580 |
| 1993-10-07 | 584 | 586 | 575 | 575 | 926,000 | 575 |
| 1993-10-06 | 574 | 588 | 572 | 586 | 2,255,000 | 586 |
| 1993-10-05 | 574 | 575 | 566 | 568 | 655,000 | 568 |
| 1993-10-04 | 569 | 569 | 565 | 565 | 287,000 | 565 |
| 1993-10-01 | 562 | 574 | 562 | 566 | 1,248,000 | 566 |
| 1993-09-30 | 566 | 566 | 555 | 562 | 769,000 | 562 |
| 1993-09-29 | 564 | 566 | 555 | 556 | 711,000 | 556 |
| 1993-09-28 | 575 | 577 | 565 | 565 | 890,000 | 565 |
| 1993-09-27 | 578 | 578 | 557 | 575 | 479,000 | 575 |
| 1993-09-24 | 577 | 578 | 573 | 578 | 2,499,000 | 578 |
| 1993-09-22 | 547 | 565 | 547 | 565 | 1,768,000 | 565 |
| 1993-09-21 | 551 | 559 | 551 | 555 | 2,026,000 | 555 |
| 1993-09-20 | 559 | 559 | 548 | 548 | 1,157,000 | 548 |
| 1993-09-17 | 561 | 561 | 551 | 560 | 1,611,000 | 560 |
| 1993-09-16 | 566 | 567 | 551 | 551 | 849,000 | 551 |
| 1993-09-14 | 588 | 588 | 563 | 569 | 3,435,000 | 569 |
| 1993-09-13 | 580 | 591 | 577 | 586 | 1,138,000 | 586 |
| 1993-09-10 | 577 | 582 | 576 | 582 | 2,560,000 | 582 |
| 1993-09-09 | 587 | 587 | 580 | 583 | 710,000 | 583 |
| 1993-09-08 | 573 | 589 | 573 | 582 | 1,679,000 | 582 |
| 1993-09-07 | 584 | 585 | 576 | 576 | 1,096,000 | 576 |
| 1993-09-06 | 590 | 590 | 581 | 590 | 1,457,000 | 590 |
| 1993-09-03 | 570 | 592 | 568 | 583 | 2,226,000 | 583 |
| 1993-09-02 | 565 | 572 | 563 | 572 | 1,514,000 | 572 |
| 1993-09-01 | 573 | 573 | 560 | 565 | 1,095,000 | 565 |
| 1993-08-31 | 568 | 575 | 564 | 575 | 866,000 | 575 |
| 1993-08-30 | 570 | 570 | 560 | 568 | 556,000 | 568 |
| 1993-08-27 | 570 | 570 | 562 | 570 | 1,229,000 | 570 |
| 1993-08-26 | 569 | 575 | 560 | 570 | 937,000 | 570 |
| 1993-08-25 | 553 | 565 | 551 | 559 | 1,573,000 | 559 |
| 1993-08-24 | 550 | 559 | 547 | 548 | 2,101,000 | 548 |
| 1993-08-23 | 559 | 560 | 551 | 552 | 349,000 | 552 |
| 1993-08-20 | 566 | 566 | 552 | 559 | 989,000 | 559 |
| 1993-08-19 | 555 | 565 | 550 | 556 | 618,000 | 556 |
| 1993-08-18 | 565 | 568 | 555 | 555 | 1,055,000 | 555 |
| 1993-08-17 | 572 | 577 | 560 | 562 | 1,955,000 | 562 |
| 1993-08-16 | 568 | 572 | 568 | 572 | 864,000 | 572 |
| 1993-08-13 | 564 | 572 | 563 | 568 | 1,568,000 | 568 |
| 1993-08-12 | 577 | 578 | 558 | 563 | 1,947,000 | 563 |
| 1993-08-11 | 573 | 575 | 570 | 572 | 1,323,000 | 572 |
| 1993-08-10 | 573 | 576 | 571 | 571 | 699,000 | 571 |
| 1993-08-09 | 571 | 578 | 570 | 574 | 530,000 | 574 |
| 1993-08-06 | 576 | 580 | 571 | 580 | 244,000 | 580 |
| 1993-08-05 | 579 | 581 | 570 | 580 | 528,000 | 580 |
| 1993-08-04 | 572 | 579 | 570 | 579 | 874,000 | 579 |
| 1993-08-03 | 582 | 586 | 572 | 578 | 713,000 | 578 |
| 1993-08-02 | 585 | 585 | 572 | 582 | 327,000 | 582 |
| 1993-07-30 | 575 | 586 | 575 | 586 | 1,175,000 | 586 |
| 1993-07-29 | 580 | 587 | 575 | 585 | 1,263,000 | 585 |
| 1993-07-28 | 589 | 589 | 574 | 580 | 389,000 | 580 |
| 1993-07-27 | 589 | 589 | 579 | 580 | 836,000 | 580 |
| 1993-07-26 | 590 | 592 | 574 | 592 | 1,510,000 | 592 |
| 1993-07-23 | 575 | 580 | 570 | 580 | 874,000 | 580 |
| 1993-07-22 | 587 | 590 | 570 | 570 | 1,162,000 | 570 |
| 1993-07-21 | 589 | 590 | 581 | 586 | 674,000 | 586 |
| 1993-07-20 | 592 | 592 | 584 | 589 | 1,097,000 | 589 |
| 1993-07-19 | 592 | 592 | 583 | 592 | 645,000 | 592 |
| 1993-07-16 | 588 | 596 | 580 | 592 | 1,365,000 | 592 |
| 1993-07-15 | 589 | 595 | 584 | 589 | 1,520,000 | 589 |
| 1993-07-14 | 578 | 579 | 575 | 579 | 1,269,000 | 579 |
| 1993-07-13 | 575 | 582 | 574 | 578 | 1,961,000 | 578 |
| 1993-07-12 | 566 | 575 | 563 | 573 | 1,025,000 | 573 |
| 1993-07-09 | 549 | 563 | 548 | 563 | 2,639,000 | 563 |
| 1993-07-08 | 559 | 559 | 551 | 554 | 750,000 | 554 |
| 1993-07-07 | 553 | 555 | 551 | 551 | 1,037,000 | 551 |
| 1993-07-06 | 549 | 559 | 547 | 553 | 593,000 | 553 |
| 1993-07-05 | 550 | 552 | 545 | 549 | 420,000 | 549 |
| 1993-07-02 | 554 | 554 | 549 | 550 | 691,000 | 550 |
| 1993-07-01 | 555 | 557 | 550 | 554 | 1,275,000 | 554 |
| 1993-06-30 | 550 | 550 | 545 | 550 | 1,437,000 | 550 |
| 1993-06-29 | 551 | 554 | 541 | 541 | 802,000 | 541 |
| 1993-06-28 | 555 | 559 | 550 | 555 | 801,000 | 555 |
| 1993-06-25 | 556 | 557 | 550 | 552 | 1,562,000 | 552 |
| 1993-06-24 | 554 | 556 | 547 | 548 | 939,000 | 548 |
| 1993-06-23 | 557 | 557 | 548 | 554 | 1,197,000 | 554 |
| 1993-06-22 | 552 | 558 | 546 | 557 | 2,715,000 | 557 |
| 1993-06-21 | 560 | 560 | 541 | 551 | 1,857,000 | 551 |
| 1993-06-18 | 573 | 573 | 567 | 567 | 599,000 | 567 |
| 1993-06-17 | 573 | 573 | 564 | 573 | 1,299,000 | 573 |
| 1993-06-16 | 570 | 580 | 560 | 570 | 763,000 | 570 |
| 1993-06-15 | 593 | 593 | 565 | 570 | 1,317,000 | 570 |
| 1993-06-14 | 601 | 601 | 592 | 593 | 613,000 | 593 |
| 1993-06-11 | 609 | 609 | 590 | 591 | 2,307,000 | 591 |
| 1993-06-10 | 602 | 604 | 597 | 599 | 2,287,000 | 599 |
| 1993-06-08 | 592 | 596 | 588 | 589 | 1,038,000 | 589 |
| 1993-06-07 | 603 | 606 | 599 | 599 | 786,000 | 599 |
| 1993-06-04 | 611 | 611 | 595 | 597 | 1,330,000 | 597 |
| 1993-06-03 | 592 | 614 | 590 | 606 | 3,383,000 | 606 |
| 1993-06-02 | 584 | 597 | 580 | 595 | 2,346,000 | 595 |
| 1993-06-01 | 584 | 590 | 580 | 584 | 1,577,000 | 584 |
| 1993-05-31 | 605 | 605 | 583 | 583 | 998,000 | 583 |
| 1993-05-28 | 604 | 612 | 596 | 605 | 1,106,000 | 605 |
| 1993-05-27 | 612 | 614 | 599 | 605 | 1,385,000 | 605 |
| 1993-05-26 | 610 | 610 | 604 | 608 | 1,153,000 | 608 |
| 1993-05-25 | 613 | 615 | 603 | 606 | 2,349,000 | 606 |
| 1993-05-24 | 625 | 625 | 603 | 603 | 1,461,000 | 603 |
| 1993-05-21 | 607 | 618 | 603 | 615 | 1,657,000 | 615 |
| 1993-05-20 | 609 | 614 | 606 | 606 | 1,360,000 | 606 |
| 1993-05-19 | 607 | 610 | 605 | 608 | 1,597,000 | 608 |
| 1993-05-18 | 606 | 613 | 602 | 607 | 2,227,000 | 607 |
| 1993-05-17 | 620 | 620 | 605 | 605 | 877,000 | 605 |
| 1993-05-14 | 621 | 630 | 612 | 620 | 4,178,000 | 620 |
| 1993-05-13 | 610 | 620 | 601 | 613 | 2,826,000 | 613 |
| 1993-05-12 | 614 | 620 | 595 | 610 | 1,954,000 | 610 |
| 1993-05-11 | 625 | 630 | 610 | 610 | 4,199,000 | 610 |
| 1993-05-10 | 617 | 617 | 604 | 617 | 1,234,000 | 617 |
| 1993-05-07 | 620 | 620 | 606 | 616 | 1,645,000 | 616 |
| 1993-05-06 | 633 | 634 | 615 | 620 | 2,510,000 | 620 |
| 1993-04-30 | 611 | 629 | 610 | 629 | 6,467,000 | 629 |
| 1993-04-28 | 609 | 624 | 601 | 603 | 8,614,000 | 603 |
| 1993-04-27 | 565 | 598 | 565 | 590 | 2,249,000 | 590 |
| 1993-04-26 | 560 | 585 | 560 | 566 | 1,888,000 | 566 |
| 1993-04-23 | 550 | 556 | 550 | 551 | 1,398,000 | 551 |
| 1993-04-22 | 561 | 566 | 548 | 548 | 1,501,000 | 548 |
| 1993-04-21 | 565 | 569 | 550 | 558 | 1,642,000 | 558 |
| 1993-04-20 | 567 | 570 | 554 | 555 | 1,445,000 | 555 |
| 1993-04-19 | 575 | 575 | 560 | 567 | 1,137,000 | 567 |
| 1993-04-16 | 588 | 588 | 575 | 576 | 1,220,000 | 576 |
| 1993-04-15 | 593 | 595 | 580 | 588 | 1,660,000 | 588 |
| 1993-04-14 | 587 | 600 | 586 | 593 | 2,985,000 | 593 |
| 1993-04-13 | 574 | 597 | 573 | 597 | 2,674,000 | 597 |
| 1993-04-12 | 582 | 583 | 564 | 571 | 999,000 | 571 |
| 1993-04-09 | 570 | 584 | 570 | 575 | 4,548,000 | 575 |
| 1993-04-08 | 586 | 590 | 560 | 569 | 3,204,000 | 569 |
| 1993-04-07 | 577 | 603 | 569 | 583 | 6,287,000 | 583 |
| 1993-04-06 | 585 | 585 | 564 | 579 | 3,100,000 | 579 |
| 1993-04-05 | 549 | 597 | 540 | 585 | 7,687,000 | 585 |
| 1993-04-02 | 530 | 548 | 520 | 540 | 5,605,000 | 540 |
| 1993-04-01 | 510 | 520 | 503 | 510 | 2,116,000 | 510 |
| 1993-03-31 | 540 | 540 | 515 | 520 | 2,514,000 | 520 |
| 1993-03-30 | 540 | 543 | 529 | 534 | 1,804,000 | 534 |
| 1993-03-29 | 532 | 544 | 532 | 540 | 3,946,000 | 540 |
| 1993-03-26 | 516 | 550 | 513 | 527 | 5,249,000 | 527 |
| 1993-03-25 | 499 | 513 | 496 | 513 | 3,710,000 | 513 |
| 1993-03-24 | 498 | 504 | 484 | 494 | 966,000 | 494 |
| 1993-03-23 | 500 | 507 | 498 | 498 | 1,594,000 | 498 |
| 1993-03-22 | 504 | 510 | 500 | 510 | 2,267,000 | 510 |
| 1993-03-19 | 502 | 504 | 496 | 501 | 2,602,000 | 501 |
| 1993-03-18 | 490 | 502 | 490 | 498 | 1,896,000 | 498 |
| 1993-03-17 | 490 | 495 | 490 | 495 | 501,000 | 495 |
| 1993-03-16 | 499 | 500 | 490 | 490 | 1,499,000 | 490 |
| 1993-03-15 | 495 | 498 | 491 | 498 | 1,119,000 | 498 |
| 1993-03-12 | 498 | 502 | 495 | 500 | 4,350,000 | 500 |
| 1993-03-11 | 493 | 503 | 489 | 500 | 5,384,000 | 500 |
| 1993-03-10 | 489 | 493 | 481 | 483 | 1,987,000 | 483 |
| 1993-03-09 | 486 | 498 | 486 | 489 | 3,517,000 | 489 |
| 1993-03-08 | 454 | 483 | 451 | 480 | 2,794,000 | 480 |
| 1993-03-05 | 445 | 454 | 445 | 454 | 1,711,000 | 454 |
| 1993-03-04 | 445 | 449 | 443 | 449 | 793,000 | 449 |
| 1993-03-03 | 451 | 454 | 447 | 450 | 759,000 | 450 |
| 1993-03-02 | 452 | 454 | 449 | 449 | 1,295,000 | 449 |
| 1993-03-01 | 467 | 468 | 448 | 452 | 1,045,000 | 452 |
| 1993-02-26 | 460 | 474 | 456 | 469 | 1,881,000 | 469 |
| 1993-02-25 | 457 | 460 | 453 | 455 | 1,670,000 | 455 |
| 1993-02-24 | 452 | 455 | 448 | 449 | 835,000 | 449 |
| 1993-02-23 | 455 | 458 | 452 | 456 | 1,048,000 | 456 |
| 1993-02-22 | 464 | 465 | 459 | 459 | 940,000 | 459 |
| 1993-02-19 | 463 | 465 | 460 | 464 | 421,000 | 464 |
| 1993-02-18 | 464 | 470 | 463 | 463 | 1,079,000 | 463 |
| 1993-02-17 | 460 | 464 | 458 | 464 | 798,000 | 464 |
| 1993-02-16 | 465 | 465 | 460 | 460 | 695,000 | 460 |
| 1993-02-15 | 461 | 465 | 460 | 465 | 910,000 | 465 |
| 1993-02-12 | 474 | 474 | 459 | 460 | 1,175,000 | 460 |
| 1993-02-10 | 473 | 475 | 468 | 475 | 781,000 | 475 |
| 1993-02-09 | 480 | 480 | 475 | 476 | 765,000 | 476 |
| 1993-02-08 | 485 | 485 | 476 | 480 | 998,000 | 480 |
| 1993-02-05 | 482 | 488 | 481 | 481 | 1,355,000 | 481 |
| 1993-02-04 | 491 | 491 | 479 | 481 | 860,000 | 481 |
| 1993-02-03 | 490 | 492 | 487 | 488 | 1,050,000 | 488 |
| 1993-02-02 | 489 | 492 | 486 | 489 | 781,000 | 489 |
| 1993-02-01 | 490 | 492 | 483 | 488 | 721,000 | 488 |
| 1993-01-29 | 494 | 494 | 482 | 490 | 1,335,000 | 490 |
| 1993-01-28 | 485 | 495 | 478 | 493 | 1,375,000 | 493 |
| 1993-01-27 | 479 | 485 | 477 | 485 | 869,000 | 485 |
| 1993-01-26 | 477 | 479 | 475 | 479 | 1,177,000 | 479 |
| 1993-01-25 | 477 | 478 | 475 | 475 | 2,338,000 | 475 |
| 1993-01-22 | 478 | 478 | 475 | 475 | 1,077,000 | 475 |
| 1993-01-21 | 473 | 479 | 473 | 478 | 1,637,000 | 478 |
| 1993-01-20 | 475 | 478 | 472 | 476 | 1,204,000 | 476 |
| 1993-01-19 | 470 | 473 | 468 | 473 | 620,000 | 473 |
| 1993-01-18 | 472 | 472 | 466 | 469 | 948,000 | 469 |
| 1993-01-14 | 465 | 473 | 465 | 472 | 848,000 | 472 |
| 1993-01-13 | 472 | 473 | 464 | 470 | 1,188,000 | 470 |
| 1993-01-12 | 473 | 476 | 471 | 471 | 1,014,000 | 471 |
| 1993-01-11 | 475 | 475 | 472 | 473 | 567,000 | 473 |
| 1993-01-08 | 478 | 483 | 478 | 479 | 1,042,000 | 479 |
| 1993-01-07 | 485 | 488 | 483 | 483 | 1,488,000 | 483 |
| 1993-01-06 | 485 | 486 | 484 | 484 | 857,000 | 484 |
| 1993-01-05 | 489 | 490 | 483 | 485 | 651,000 | 485 |
| 1993-01-04 | 485 | 492 | 485 | 489 | 169,000 | 489 |
分割・併合履歴 ： なし
