6503 三菱電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 739 | 745 | 737 | 743 | 964,000 | 743 |
| 1995-12-28 | 740 | 751 | 737 | 743 | 2,844,000 | 743 |
| 1995-12-27 | 738 | 744 | 730 | 737 | 3,060,000 | 737 |
| 1995-12-26 | 738 | 738 | 730 | 736 | 1,218,000 | 736 |
| 1995-12-25 | 738 | 742 | 737 | 738 | 2,886,000 | 738 |
| 1995-12-22 | 738 | 740 | 731 | 735 | 2,343,000 | 735 |
| 1995-12-21 | 730 | 738 | 728 | 738 | 2,291,000 | 738 |
| 1995-12-20 | 730 | 735 | 729 | 730 | 2,826,000 | 730 |
| 1995-12-19 | 728 | 735 | 725 | 728 | 1,023,000 | 728 |
| 1995-12-18 | 750 | 759 | 741 | 741 | 1,389,000 | 741 |
| 1995-12-15 | 751 | 753 | 742 | 745 | 1,834,000 | 745 |
| 1995-12-14 | 758 | 759 | 745 | 751 | 1,771,000 | 751 |
| 1995-12-13 | 761 | 769 | 758 | 758 | 1,871,000 | 758 |
| 1995-12-12 | 764 | 769 | 763 | 768 | 2,392,000 | 768 |
| 1995-12-11 | 775 | 775 | 761 | 764 | 1,681,000 | 764 |
| 1995-12-08 | 776 | 783 | 770 | 775 | 8,555,000 | 775 |
| 1995-12-07 | 765 | 770 | 760 | 766 | 6,167,000 | 766 |
| 1995-12-06 | 734 | 757 | 734 | 757 | 3,979,000 | 757 |
| 1995-12-05 | 747 | 747 | 740 | 742 | 1,485,000 | 742 |
| 1995-12-04 | 759 | 764 | 747 | 747 | 1,466,000 | 747 |
| 1995-12-01 | 756 | 759 | 752 | 759 | 1,231,000 | 759 |
| 1995-11-30 | 759 | 765 | 753 | 756 | 1,965,000 | 756 |
| 1995-11-29 | 752 | 763 | 751 | 755 | 2,046,000 | 755 |
| 1995-11-28 | 747 | 756 | 742 | 752 | 1,287,000 | 752 |
| 1995-11-27 | 731 | 745 | 731 | 740 | 1,284,000 | 740 |
| 1995-11-24 | 726 | 730 | 723 | 729 | 1,742,000 | 729 |
| 1995-11-22 | 722 | 726 | 719 | 723 | 998,000 | 723 |
| 1995-11-21 | 725 | 734 | 720 | 721 | 2,083,000 | 721 |
| 1995-11-20 | 720 | 724 | 719 | 720 | 1,949,000 | 720 |
| 1995-11-17 | 724 | 729 | 719 | 720 | 2,099,000 | 720 |
| 1995-11-16 | 719 | 723 | 714 | 718 | 857,000 | 718 |
| 1995-11-15 | 733 | 735 | 717 | 719 | 938,000 | 719 |
| 1995-11-14 | 738 | 741 | 732 | 733 | 809,000 | 733 |
| 1995-11-13 | 740 | 741 | 733 | 735 | 508,000 | 735 |
| 1995-11-10 | 740 | 743 | 738 | 740 | 627,000 | 740 |
| 1995-11-09 | 745 | 750 | 742 | 745 | 901,000 | 745 |
| 1995-11-08 | 751 | 756 | 741 | 741 | 1,243,000 | 741 |
| 1995-11-07 | 763 | 767 | 758 | 758 | 1,406,000 | 758 |
| 1995-11-06 | 774 | 780 | 762 | 762 | 1,932,000 | 762 |
| 1995-11-02 | 754 | 778 | 753 | 778 | 1,500,000 | 778 |
| 1995-11-01 | 754 | 755 | 746 | 748 | 1,181,000 | 748 |
| 1995-10-31 | 752 | 764 | 745 | 764 | 2,098,000 | 764 |
| 1995-10-30 | 751 | 752 | 739 | 745 | 5,357,000 | 745 |
| 1995-10-27 | 755 | 759 | 745 | 755 | 3,036,000 | 755 |
| 1995-10-26 | 781 | 781 | 745 | 755 | 3,303,000 | 755 |
| 1995-10-25 | 786 | 788 | 778 | 782 | 2,600,000 | 782 |
| 1995-10-24 | 789 | 802 | 785 | 788 | 5,004,000 | 788 |
| 1995-10-23 | 775 | 794 | 770 | 794 | 3,880,000 | 794 |
| 1995-10-20 | 765 | 775 | 760 | 775 | 1,934,000 | 775 |
| 1995-10-19 | 765 | 769 | 761 | 766 | 1,885,000 | 766 |
| 1995-10-18 | 748 | 758 | 747 | 755 | 1,107,000 | 755 |
| 1995-10-17 | 760 | 768 | 750 | 768 | 769,000 | 768 |
| 1995-10-16 | 756 | 765 | 753 | 758 | 1,117,000 | 758 |
| 1995-10-13 | 743 | 755 | 741 | 751 | 1,181,000 | 751 |
| 1995-10-12 | 745 | 752 | 743 | 745 | 1,385,000 | 745 |
| 1995-10-11 | 756 | 759 | 745 | 748 | 866,000 | 748 |
| 1995-10-09 | 769 | 773 | 762 | 766 | 1,497,000 | 766 |
| 1995-10-06 | 767 | 776 | 766 | 767 | 3,039,000 | 767 |
| 1995-10-05 | 769 | 770 | 760 | 767 | 1,187,000 | 767 |
| 1995-10-04 | 769 | 770 | 761 | 769 | 834,000 | 769 |
| 1995-10-03 | 756 | 769 | 754 | 769 | 803,000 | 769 |
| 1995-10-02 | 766 | 766 | 755 | 755 | 605,000 | 755 |
| 1995-09-29 | 765 | 776 | 755 | 775 | 1,706,000 | 775 |
| 1995-09-28 | 766 | 775 | 763 | 765 | 1,356,000 | 765 |
| 1995-09-27 | 745 | 775 | 744 | 775 | 1,768,000 | 775 |
| 1995-09-26 | 735 | 741 | 732 | 741 | 723,000 | 741 |
| 1995-09-25 | 733 | 744 | 725 | 731 | 1,657,000 | 731 |
| 1995-09-22 | 705 | 726 | 701 | 725 | 1,847,000 | 725 |
| 1995-09-21 | 712 | 720 | 705 | 715 | 1,053,000 | 715 |
| 1995-09-20 | 755 | 755 | 722 | 722 | 1,384,000 | 722 |
| 1995-09-19 | 753 | 760 | 745 | 747 | 1,583,000 | 747 |
| 1995-09-18 | 779 | 781 | 760 | 760 | 2,416,000 | 760 |
| 1995-09-14 | 770 | 780 | 764 | 771 | 3,092,000 | 771 |
| 1995-09-13 | 756 | 766 | 755 | 760 | 2,107,000 | 760 |
| 1995-09-12 | 779 | 782 | 765 | 766 | 3,643,000 | 766 |
| 1995-09-11 | 755 | 778 | 750 | 774 | 2,660,000 | 774 |
| 1995-09-08 | 760 | 770 | 751 | 759 | 8,639,000 | 759 |
| 1995-09-07 | 756 | 758 | 748 | 750 | 3,319,000 | 750 |
| 1995-09-06 | 749 | 757 | 742 | 752 | 4,493,000 | 752 |
| 1995-09-05 | 749 | 755 | 739 | 752 | 4,667,000 | 752 |
| 1995-09-04 | 748 | 752 | 738 | 739 | 3,917,000 | 739 |
| 1995-09-01 | 730 | 749 | 729 | 748 | 3,059,000 | 748 |
| 1995-08-31 | 740 | 741 | 727 | 733 | 798,000 | 733 |
| 1995-08-30 | 747 | 748 | 735 | 736 | 1,890,000 | 736 |
| 1995-08-29 | 735 | 742 | 733 | 740 | 3,626,000 | 740 |
| 1995-08-28 | 729 | 732 | 722 | 732 | 743,000 | 732 |
| 1995-08-25 | 728 | 737 | 726 | 737 | 3,302,000 | 737 |
| 1995-08-24 | 717 | 730 | 717 | 728 | 2,671,000 | 728 |
| 1995-08-23 | 720 | 722 | 711 | 720 | 1,364,000 | 720 |
| 1995-08-22 | 718 | 720 | 714 | 720 | 2,751,000 | 720 |
| 1995-08-21 | 717 | 720 | 706 | 715 | 1,022,000 | 715 |
| 1995-08-18 | 719 | 724 | 715 | 720 | 1,734,000 | 720 |
| 1995-08-17 | 721 | 725 | 710 | 725 | 3,471,000 | 725 |
| 1995-08-16 | 710 | 750 | 710 | 721 | 9,525,000 | 721 |
| 1995-08-15 | 660 | 690 | 660 | 690 | 2,594,000 | 690 |
| 1995-08-14 | 666 | 674 | 660 | 660 | 719,000 | 660 |
| 1995-08-11 | 680 | 680 | 664 | 664 | 1,355,000 | 664 |
| 1995-08-10 | 675 | 680 | 667 | 679 | 512,000 | 679 |
| 1995-08-09 | 670 | 680 | 670 | 680 | 1,999,000 | 680 |
| 1995-08-08 | 668 | 678 | 655 | 674 | 1,606,000 | 674 |
| 1995-08-07 | 679 | 679 | 664 | 676 | 1,067,000 | 676 |
| 1995-08-04 | 674 | 679 | 662 | 670 | 1,590,000 | 670 |
| 1995-08-03 | 657 | 682 | 657 | 675 | 5,987,000 | 675 |
| 1995-08-02 | 626 | 653 | 626 | 641 | 2,498,000 | 641 |
| 1995-08-01 | 647 | 648 | 636 | 636 | 639,000 | 636 |
| 1995-07-31 | 649 | 659 | 648 | 653 | 1,247,000 | 653 |
| 1995-07-28 | 655 | 656 | 650 | 656 | 1,375,000 | 656 |
| 1995-07-27 | 650 | 658 | 649 | 655 | 1,586,000 | 655 |
| 1995-07-26 | 650 | 656 | 649 | 653 | 1,999,000 | 653 |
| 1995-07-25 | 659 | 662 | 645 | 647 | 1,704,000 | 647 |
| 1995-07-24 | 665 | 673 | 652 | 665 | 1,186,000 | 665 |
| 1995-07-21 | 665 | 672 | 663 | 667 | 4,019,000 | 667 |
| 1995-07-20 | 655 | 664 | 646 | 660 | 2,610,000 | 660 |
| 1995-07-19 | 667 | 670 | 651 | 665 | 2,733,000 | 665 |
| 1995-07-18 | 704 | 704 | 684 | 684 | 2,956,000 | 684 |
| 1995-07-17 | 690 | 705 | 688 | 696 | 7,165,000 | 696 |
| 1995-07-14 | 684 | 688 | 673 | 679 | 3,788,000 | 679 |
| 1995-07-13 | 668 | 698 | 663 | 687 | 5,784,000 | 687 |
| 1995-07-12 | 657 | 668 | 652 | 663 | 3,508,000 | 663 |
| 1995-07-11 | 642 | 659 | 632 | 659 | 2,583,000 | 659 |
| 1995-07-10 | 650 | 655 | 635 | 642 | 4,463,000 | 642 |
| 1995-07-07 | 628 | 660 | 616 | 633 | 6,222,000 | 633 |
| 1995-07-06 | 615 | 627 | 608 | 618 | 1,883,000 | 618 |
| 1995-07-05 | 598 | 609 | 597 | 609 | 944,000 | 609 |
| 1995-07-04 | 599 | 603 | 595 | 597 | 690,000 | 597 |
| 1995-07-03 | 598 | 599 | 591 | 595 | 864,000 | 595 |
| 1995-06-30 | 586 | 600 | 581 | 596 | 2,053,000 | 596 |
| 1995-06-29 | 597 | 600 | 573 | 576 | 960,000 | 576 |
| 1995-06-28 | 583 | 583 | 577 | 577 | 1,098,000 | 577 |
| 1995-06-27 | 596 | 596 | 587 | 592 | 960,000 | 592 |
| 1995-06-26 | 600 | 607 | 595 | 595 | 1,835,000 | 595 |
| 1995-06-23 | 577 | 592 | 576 | 590 | 885,000 | 590 |
| 1995-06-22 | 574 | 578 | 570 | 572 | 1,150,000 | 572 |
| 1995-06-21 | 564 | 575 | 564 | 575 | 857,000 | 575 |
| 1995-06-20 | 577 | 577 | 561 | 564 | 1,647,000 | 564 |
| 1995-06-19 | 574 | 574 | 567 | 567 | 786,000 | 567 |
| 1995-06-16 | 578 | 579 | 568 | 569 | 1,233,000 | 569 |
| 1995-06-15 | 560 | 569 | 556 | 562 | 1,031,000 | 562 |
| 1995-06-14 | 551 | 560 | 551 | 556 | 765,000 | 556 |
| 1995-06-13 | 547 | 550 | 539 | 549 | 1,046,000 | 549 |
| 1995-06-12 | 565 | 567 | 540 | 540 | 1,678,000 | 540 |
| 1995-06-09 | 575 | 582 | 570 | 574 | 4,131,000 | 574 |
| 1995-06-08 | 589 | 589 | 578 | 579 | 1,283,000 | 579 |
| 1995-06-07 | 589 | 594 | 587 | 594 | 1,431,000 | 594 |
| 1995-06-06 | 590 | 590 | 587 | 590 | 1,498,000 | 590 |
| 1995-06-05 | 590 | 590 | 587 | 590 | 816,000 | 590 |
| 1995-06-02 | 587 | 602 | 585 | 595 | 1,012,000 | 595 |
| 1995-06-01 | 588 | 589 | 583 | 587 | 901,000 | 587 |
| 1995-05-31 | 586 | 586 | 576 | 585 | 1,192,000 | 585 |
| 1995-05-30 | 583 | 588 | 582 | 586 | 861,000 | 586 |
| 1995-05-29 | 582 | 583 | 578 | 582 | 1,046,000 | 582 |
| 1995-05-26 | 586 | 589 | 581 | 585 | 1,250,000 | 585 |
| 1995-05-25 | 602 | 602 | 587 | 589 | 3,497,000 | 589 |
| 1995-05-24 | 584 | 593 | 584 | 592 | 1,185,000 | 592 |
| 1995-05-23 | 586 | 588 | 582 | 586 | 1,291,000 | 586 |
| 1995-05-22 | 593 | 593 | 586 | 588 | 1,280,000 | 588 |
| 1995-05-19 | 593 | 598 | 589 | 590 | 3,674,000 | 590 |
| 1995-05-18 | 600 | 605 | 595 | 600 | 2,290,000 | 600 |
| 1995-05-17 | 590 | 594 | 585 | 593 | 1,707,000 | 593 |
| 1995-05-16 | 595 | 595 | 585 | 585 | 2,001,000 | 585 |
| 1995-05-15 | 584 | 585 | 575 | 585 | 1,485,000 | 585 |
| 1995-05-12 | 561 | 577 | 555 | 574 | 3,869,000 | 574 |
| 1995-05-11 | 583 | 583 | 547 | 550 | 2,408,000 | 550 |
| 1995-05-10 | 583 | 586 | 579 | 583 | 1,240,000 | 583 |
| 1995-05-09 | 597 | 598 | 587 | 587 | 957,000 | 587 |
| 1995-05-08 | 597 | 597 | 590 | 592 | 1,548,000 | 592 |
| 1995-05-02 | 583 | 592 | 583 | 590 | 1,120,000 | 590 |
| 1995-05-01 | 591 | 598 | 589 | 593 | 541,000 | 593 |
| 1995-04-28 | 600 | 603 | 594 | 596 | 863,000 | 596 |
| 1995-04-27 | 605 | 605 | 593 | 598 | 1,704,000 | 598 |
| 1995-04-26 | 602 | 610 | 598 | 601 | 493,000 | 601 |
| 1995-04-25 | 612 | 615 | 608 | 610 | 1,691,000 | 610 |
| 1995-04-24 | 612 | 612 | 605 | 608 | 847,000 | 608 |
| 1995-04-21 | 612 | 618 | 611 | 616 | 1,889,000 | 616 |
| 1995-04-20 | 604 | 608 | 602 | 608 | 2,010,000 | 608 |
| 1995-04-19 | 603 | 609 | 598 | 604 | 1,868,000 | 604 |
| 1995-04-18 | 607 | 613 | 605 | 610 | 315,000 | 610 |
| 1995-04-17 | 609 | 613 | 601 | 613 | 905,000 | 613 |
| 1995-04-14 | 610 | 618 | 602 | 605 | 1,228,000 | 605 |
| 1995-04-13 | 623 | 628 | 615 | 619 | 685,000 | 619 |
| 1995-04-12 | 625 | 632 | 621 | 623 | 1,196,000 | 623 |
| 1995-04-11 | 613 | 630 | 610 | 629 | 1,650,000 | 629 |
| 1995-04-10 | 607 | 626 | 606 | 615 | 818,000 | 615 |
| 1995-04-07 | 601 | 607 | 598 | 603 | 758,000 | 603 |
| 1995-04-06 | 608 | 615 | 605 | 611 | 691,000 | 611 |
| 1995-04-05 | 629 | 630 | 607 | 615 | 1,395,000 | 615 |
| 1995-04-04 | 614 | 625 | 602 | 619 | 2,715,000 | 619 |
| 1995-04-03 | 623 | 623 | 604 | 604 | 2,809,000 | 604 |
| 1995-03-31 | 626 | 652 | 625 | 638 | 4,977,000 | 638 |
| 1995-03-30 | 607 | 620 | 600 | 615 | 770,000 | 615 |
| 1995-03-29 | 607 | 614 | 600 | 610 | 2,076,000 | 610 |
| 1995-03-28 | 595 | 604 | 595 | 602 | 2,482,000 | 602 |
| 1995-03-27 | 600 | 600 | 591 | 597 | 1,038,000 | 597 |
| 1995-03-24 | 600 | 601 | 583 | 601 | 2,967,000 | 601 |
| 1995-03-23 | 597 | 598 | 591 | 595 | 1,761,000 | 595 |
| 1995-03-22 | 606 | 612 | 598 | 600 | 1,327,000 | 600 |
| 1995-03-20 | 596 | 605 | 592 | 605 | 1,551,000 | 605 |
| 1995-03-17 | 613 | 615 | 601 | 603 | 1,696,000 | 603 |
| 1995-03-16 | 630 | 630 | 617 | 619 | 1,408,000 | 619 |
| 1995-03-15 | 619 | 630 | 617 | 628 | 1,552,000 | 628 |
| 1995-03-14 | 628 | 628 | 613 | 619 | 1,723,000 | 619 |
| 1995-03-13 | 627 | 628 | 617 | 628 | 1,529,000 | 628 |
| 1995-03-10 | 625 | 632 | 621 | 623 | 4,401,000 | 623 |
| 1995-03-09 | 626 | 628 | 616 | 628 | 2,190,000 | 628 |
| 1995-03-08 | 612 | 622 | 611 | 616 | 2,781,000 | 616 |
| 1995-03-07 | 625 | 627 | 617 | 617 | 712,000 | 617 |
| 1995-03-06 | 624 | 629 | 614 | 628 | 1,121,000 | 628 |
| 1995-03-03 | 615 | 629 | 611 | 625 | 2,445,000 | 625 |
| 1995-03-02 | 620 | 626 | 610 | 622 | 3,401,000 | 622 |
| 1995-03-01 | 615 | 615 | 600 | 602 | 2,220,000 | 602 |
| 1995-02-28 | 615 | 628 | 605 | 628 | 2,109,000 | 628 |
| 1995-02-27 | 626 | 630 | 594 | 605 | 2,176,000 | 605 |
| 1995-02-24 | 633 | 637 | 628 | 636 | 1,957,000 | 636 |
| 1995-02-23 | 640 | 640 | 610 | 638 | 1,152,000 | 638 |
| 1995-02-22 | 638 | 647 | 635 | 642 | 1,411,000 | 642 |
| 1995-02-21 | 621 | 640 | 621 | 634 | 1,018,000 | 634 |
| 1995-02-20 | 634 | 640 | 627 | 627 | 1,255,000 | 627 |
| 1995-02-17 | 608 | 645 | 605 | 635 | 3,274,000 | 635 |
| 1995-02-16 | 614 | 614 | 610 | 611 | 589,000 | 611 |
| 1995-02-15 | 617 | 620 | 611 | 617 | 585,000 | 617 |
| 1995-02-14 | 625 | 626 | 616 | 618 | 678,000 | 618 |
| 1995-02-13 | 635 | 635 | 620 | 625 | 709,000 | 625 |
| 1995-02-10 | 619 | 627 | 611 | 627 | 813,000 | 627 |
| 1995-02-09 | 626 | 628 | 616 | 616 | 607,000 | 616 |
| 1995-02-08 | 623 | 635 | 612 | 628 | 904,000 | 628 |
| 1995-02-07 | 626 | 629 | 619 | 627 | 947,000 | 627 |
| 1995-02-06 | 627 | 635 | 623 | 626 | 700,000 | 626 |
| 1995-02-03 | 617 | 622 | 611 | 622 | 1,203,000 | 622 |
| 1995-02-02 | 637 | 640 | 612 | 624 | 935,000 | 624 |
| 1995-02-01 | 613 | 640 | 613 | 640 | 1,924,000 | 640 |
| 1995-01-31 | 630 | 630 | 605 | 611 | 2,199,000 | 611 |
| 1995-01-30 | 643 | 660 | 638 | 649 | 1,733,000 | 649 |
| 1995-01-27 | 630 | 646 | 621 | 645 | 1,664,000 | 645 |
| 1995-01-26 | 638 | 645 | 622 | 623 | 2,233,000 | 623 |
| 1995-01-25 | 629 | 643 | 622 | 638 | 2,596,000 | 638 |
| 1995-01-24 | 618 | 643 | 608 | 625 | 1,822,000 | 625 |
| 1995-01-23 | 647 | 652 | 604 | 608 | 2,183,000 | 608 |
| 1995-01-20 | 640 | 647 | 636 | 645 | 2,991,000 | 645 |
| 1995-01-19 | 659 | 659 | 637 | 640 | 2,869,000 | 640 |
| 1995-01-18 | 676 | 679 | 665 | 665 | 2,237,000 | 665 |
| 1995-01-17 | 680 | 695 | 680 | 689 | 676,000 | 689 |
| 1995-01-13 | 698 | 698 | 685 | 685 | 1,838,000 | 685 |
| 1995-01-12 | 701 | 705 | 695 | 698 | 666,000 | 698 |
| 1995-01-11 | 706 | 706 | 702 | 706 | 1,140,000 | 706 |
| 1995-01-10 | 704 | 705 | 701 | 702 | 978,000 | 702 |
| 1995-01-09 | 703 | 704 | 700 | 700 | 588,000 | 700 |
| 1995-01-06 | 700 | 707 | 700 | 707 | 659,000 | 707 |
| 1995-01-05 | 711 | 711 | 703 | 707 | 588,000 | 707 |
| 1995-01-04 | 707 | 710 | 702 | 704 | 493,000 | 704 |
分割・併合履歴 ： なし