6503 三菱電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 678 | 690 | 677 | 690 | 501,000 | 690 |
| 1996-12-27 | 675 | 689 | 672 | 682 | 1,849,000 | 682 |
| 1996-12-26 | 680 | 680 | 661 | 673 | 1,451,000 | 673 |
| 1996-12-25 | 676 | 681 | 667 | 681 | 1,676,000 | 681 |
| 1996-12-24 | 672 | 674 | 661 | 661 | 1,209,000 | 661 |
| 1996-12-20 | 678 | 678 | 665 | 672 | 2,179,000 | 672 |
| 1996-12-19 | 677 | 681 | 662 | 662 | 1,540,000 | 662 |
| 1996-12-18 | 678 | 684 | 672 | 672 | 2,157,000 | 672 |
| 1996-12-17 | 680 | 686 | 678 | 681 | 1,460,000 | 681 |
| 1996-12-16 | 672 | 687 | 670 | 683 | 1,471,000 | 683 |
| 1996-12-13 | 674 | 680 | 662 | 672 | 3,881,000 | 672 |
| 1996-12-12 | 670 | 686 | 670 | 679 | 2,013,000 | 679 |
| 1996-12-11 | 683 | 685 | 672 | 674 | 1,004,000 | 674 |
| 1996-12-10 | 695 | 702 | 688 | 693 | 4,154,000 | 693 |
| 1996-12-09 | 675 | 675 | 664 | 674 | 1,156,000 | 674 |
| 1996-12-06 | 680 | 685 | 654 | 665 | 1,994,000 | 665 |
| 1996-12-05 | 655 | 676 | 655 | 676 | 1,850,000 | 676 |
| 1996-12-04 | 653 | 658 | 652 | 658 | 2,019,000 | 658 |
| 1996-12-03 | 650 | 656 | 646 | 653 | 1,612,000 | 653 |
| 1996-12-02 | 656 | 660 | 648 | 648 | 1,649,000 | 648 |
| 1996-11-29 | 660 | 662 | 646 | 655 | 2,705,000 | 655 |
| 1996-11-28 | 673 | 677 | 661 | 666 | 1,850,000 | 666 |
| 1996-11-27 | 680 | 690 | 676 | 683 | 3,198,000 | 683 |
| 1996-11-26 | 681 | 683 | 670 | 677 | 1,947,000 | 677 |
| 1996-11-25 | 680 | 680 | 675 | 679 | 2,298,000 | 679 |
| 1996-11-22 | 661 | 676 | 659 | 671 | 2,400,000 | 671 |
| 1996-11-21 | 658 | 666 | 658 | 664 | 1,451,000 | 664 |
| 1996-11-20 | 655 | 660 | 652 | 655 | 1,835,000 | 655 |
| 1996-11-19 | 650 | 660 | 649 | 654 | 1,509,000 | 654 |
| 1996-11-18 | 654 | 655 | 649 | 649 | 879,000 | 649 |
| 1996-11-15 | 660 | 664 | 652 | 655 | 1,257,000 | 655 |
| 1996-11-14 | 664 | 666 | 658 | 659 | 1,382,000 | 659 |
| 1996-11-13 | 675 | 675 | 663 | 664 | 1,205,000 | 664 |
| 1996-11-12 | 670 | 682 | 669 | 670 | 2,028,000 | 670 |
| 1996-11-11 | 657 | 666 | 657 | 665 | 2,645,000 | 665 |
| 1996-11-08 | 655 | 664 | 651 | 657 | 2,642,000 | 657 |
| 1996-11-07 | 664 | 665 | 656 | 657 | 2,005,000 | 657 |
| 1996-11-06 | 658 | 662 | 655 | 661 | 2,311,000 | 661 |
| 1996-11-05 | 665 | 665 | 657 | 658 | 1,351,000 | 658 |
| 1996-11-01 | 661 | 668 | 659 | 668 | 3,015,000 | 668 |
| 1996-10-31 | 663 | 663 | 655 | 659 | 4,619,000 | 659 |
| 1996-10-30 | 683 | 684 | 665 | 670 | 4,789,000 | 670 |
| 1996-10-29 | 694 | 696 | 690 | 691 | 2,142,000 | 691 |
| 1996-10-28 | 697 | 701 | 682 | 684 | 1,606,000 | 684 |
| 1996-10-25 | 703 | 709 | 695 | 706 | 2,637,000 | 706 |
| 1996-10-24 | 706 | 708 | 703 | 706 | 1,718,000 | 706 |
| 1996-10-23 | 713 | 715 | 700 | 706 | 2,524,000 | 706 |
| 1996-10-22 | 726 | 733 | 721 | 722 | 1,034,000 | 722 |
| 1996-10-21 | 748 | 748 | 735 | 736 | 870,000 | 736 |
| 1996-10-18 | 748 | 755 | 745 | 749 | 1,456,000 | 749 |
| 1996-10-17 | 751 | 751 | 742 | 748 | 554,000 | 748 |
| 1996-10-16 | 759 | 759 | 753 | 755 | 706,000 | 755 |
| 1996-10-15 | 743 | 759 | 743 | 759 | 2,600,000 | 759 |
| 1996-10-14 | 743 | 743 | 729 | 740 | 379,000 | 740 |
| 1996-10-11 | 730 | 735 | 726 | 735 | 1,535,000 | 735 |
| 1996-10-09 | 723 | 730 | 720 | 730 | 1,086,000 | 730 |
| 1996-10-08 | 725 | 731 | 722 | 726 | 976,000 | 726 |
| 1996-10-07 | 734 | 734 | 727 | 730 | 941,000 | 730 |
| 1996-10-04 | 748 | 748 | 726 | 729 | 1,024,000 | 729 |
| 1996-10-03 | 748 | 752 | 745 | 749 | 1,086,000 | 749 |
| 1996-10-02 | 746 | 750 | 740 | 746 | 1,038,000 | 746 |
| 1996-10-01 | 746 | 750 | 742 | 750 | 548,000 | 750 |
| 1996-09-30 | 740 | 760 | 740 | 760 | 2,534,000 | 760 |
| 1996-09-27 | 746 | 750 | 732 | 740 | 1,876,000 | 740 |
| 1996-09-26 | 754 | 760 | 751 | 756 | 3,674,000 | 756 |
| 1996-09-25 | 726 | 747 | 726 | 744 | 1,946,000 | 744 |
| 1996-09-24 | 721 | 725 | 711 | 725 | 1,630,000 | 725 |
| 1996-09-20 | 732 | 732 | 710 | 711 | 1,562,000 | 711 |
| 1996-09-19 | 720 | 738 | 720 | 738 | 1,299,000 | 738 |
| 1996-09-18 | 730 | 737 | 729 | 729 | 1,637,000 | 729 |
| 1996-09-17 | 734 | 740 | 726 | 740 | 2,824,000 | 740 |
| 1996-09-13 | 696 | 719 | 692 | 715 | 3,835,000 | 715 |
| 1996-09-12 | 686 | 693 | 682 | 685 | 759,000 | 685 |
| 1996-09-11 | 695 | 698 | 690 | 696 | 848,000 | 696 |
| 1996-09-10 | 684 | 695 | 680 | 695 | 1,133,000 | 695 |
| 1996-09-09 | 690 | 695 | 675 | 680 | 630,000 | 680 |
| 1996-09-06 | 690 | 690 | 681 | 684 | 872,000 | 684 |
| 1996-09-05 | 684 | 703 | 684 | 694 | 1,012,000 | 694 |
| 1996-09-04 | 691 | 693 | 675 | 684 | 1,462,000 | 684 |
| 1996-09-03 | 690 | 700 | 686 | 698 | 881,000 | 698 |
| 1996-09-02 | 696 | 696 | 686 | 688 | 694,000 | 688 |
| 1996-08-30 | 690 | 697 | 685 | 697 | 1,719,000 | 697 |
| 1996-08-29 | 710 | 710 | 696 | 696 | 1,274,000 | 696 |
| 1996-08-28 | 706 | 718 | 702 | 712 | 1,256,000 | 712 |
| 1996-08-27 | 701 | 721 | 701 | 711 | 774,000 | 711 |
| 1996-08-26 | 728 | 728 | 703 | 703 | 1,438,000 | 703 |
| 1996-08-23 | 732 | 732 | 718 | 728 | 1,024,000 | 728 |
| 1996-08-22 | 719 | 733 | 718 | 732 | 1,014,000 | 732 |
| 1996-08-21 | 715 | 724 | 711 | 719 | 981,000 | 719 |
| 1996-08-20 | 702 | 714 | 700 | 714 | 1,109,000 | 714 |
| 1996-08-19 | 705 | 714 | 703 | 703 | 817,000 | 703 |
| 1996-08-16 | 719 | 719 | 708 | 710 | 837,000 | 710 |
| 1996-08-15 | 711 | 720 | 710 | 717 | 979,000 | 717 |
| 1996-08-14 | 707 | 709 | 704 | 709 | 1,893,000 | 709 |
| 1996-08-13 | 701 | 710 | 700 | 710 | 1,383,000 | 710 |
| 1996-08-12 | 695 | 703 | 693 | 701 | 835,000 | 701 |
| 1996-08-09 | 693 | 698 | 690 | 695 | 1,635,000 | 695 |
| 1996-08-08 | 692 | 703 | 692 | 701 | 1,385,000 | 701 |
| 1996-08-07 | 690 | 691 | 683 | 686 | 1,303,000 | 686 |
| 1996-08-06 | 695 | 695 | 690 | 691 | 1,293,000 | 691 |
| 1996-08-05 | 700 | 705 | 697 | 699 | 1,331,000 | 699 |
| 1996-08-02 | 704 | 705 | 695 | 700 | 1,339,000 | 700 |
| 1996-08-01 | 693 | 705 | 692 | 700 | 1,694,000 | 700 |
| 1996-07-31 | 696 | 703 | 693 | 700 | 1,138,000 | 700 |
| 1996-07-30 | 700 | 701 | 690 | 690 | 2,697,000 | 690 |
| 1996-07-29 | 712 | 714 | 703 | 705 | 1,799,000 | 705 |
| 1996-07-26 | 710 | 710 | 703 | 707 | 2,823,000 | 707 |
| 1996-07-25 | 710 | 712 | 706 | 710 | 1,604,000 | 710 |
| 1996-07-24 | 711 | 712 | 702 | 702 | 1,747,000 | 702 |
| 1996-07-23 | 709 | 727 | 708 | 727 | 1,199,000 | 727 |
| 1996-07-22 | 718 | 719 | 709 | 709 | 1,345,000 | 709 |
| 1996-07-19 | 723 | 725 | 713 | 714 | 2,041,000 | 714 |
| 1996-07-18 | 720 | 728 | 716 | 728 | 1,916,000 | 728 |
| 1996-07-17 | 730 | 732 | 713 | 715 | 1,905,000 | 715 |
| 1996-07-16 | 734 | 735 | 729 | 730 | 1,967,000 | 730 |
| 1996-07-15 | 750 | 750 | 733 | 745 | 2,007,000 | 745 |
| 1996-07-12 | 754 | 761 | 754 | 755 | 2,393,000 | 755 |
| 1996-07-11 | 750 | 768 | 749 | 768 | 1,850,000 | 768 |
| 1996-07-10 | 758 | 761 | 754 | 758 | 1,307,000 | 758 |
| 1996-07-09 | 746 | 755 | 745 | 753 | 888,000 | 753 |
| 1996-07-08 | 751 | 753 | 742 | 745 | 722,000 | 745 |
| 1996-07-05 | 759 | 763 | 755 | 759 | 760,000 | 759 |
| 1996-07-04 | 757 | 759 | 752 | 759 | 480,000 | 759 |
| 1996-07-03 | 759 | 761 | 755 | 760 | 653,000 | 760 |
| 1996-07-02 | 759 | 760 | 751 | 757 | 548,000 | 757 |
| 1996-07-01 | 764 | 764 | 752 | 755 | 881,000 | 755 |
| 1996-06-28 | 763 | 769 | 759 | 764 | 1,212,000 | 764 |
| 1996-06-27 | 755 | 758 | 749 | 758 | 1,963,000 | 758 |
| 1996-06-26 | 775 | 775 | 756 | 762 | 1,510,000 | 762 |
| 1996-06-25 | 763 | 777 | 755 | 777 | 1,984,000 | 777 |
| 1996-06-24 | 755 | 763 | 753 | 763 | 1,823,000 | 763 |
| 1996-06-21 | 755 | 759 | 750 | 755 | 3,407,000 | 755 |
| 1996-06-20 | 756 | 757 | 747 | 750 | 2,588,000 | 750 |
| 1996-06-19 | 770 | 775 | 763 | 765 | 2,679,000 | 765 |
| 1996-06-18 | 768 | 773 | 762 | 773 | 1,753,000 | 773 |
| 1996-06-17 | 787 | 792 | 762 | 762 | 1,437,000 | 762 |
| 1996-06-14 | 787 | 798 | 783 | 787 | 5,288,000 | 787 |
| 1996-06-13 | 771 | 784 | 766 | 777 | 1,868,000 | 777 |
| 1996-06-12 | 767 | 770 | 758 | 769 | 1,919,000 | 769 |
| 1996-06-11 | 747 | 762 | 745 | 762 | 781,000 | 762 |
| 1996-06-10 | 745 | 750 | 741 | 747 | 1,945,000 | 747 |
| 1996-06-07 | 742 | 747 | 739 | 739 | 827,000 | 739 |
| 1996-06-06 | 750 | 752 | 740 | 747 | 1,289,000 | 747 |
| 1996-06-05 | 756 | 756 | 744 | 750 | 881,000 | 750 |
| 1996-06-04 | 742 | 752 | 742 | 752 | 1,678,000 | 752 |
| 1996-06-03 | 745 | 746 | 739 | 742 | 1,580,000 | 742 |
| 1996-05-31 | 741 | 748 | 735 | 740 | 2,179,000 | 740 |
| 1996-05-30 | 755 | 762 | 742 | 743 | 1,833,000 | 743 |
| 1996-05-29 | 770 | 772 | 763 | 763 | 1,229,000 | 763 |
| 1996-05-28 | 770 | 780 | 767 | 767 | 987,000 | 767 |
| 1996-05-27 | 764 | 766 | 755 | 755 | 1,006,000 | 755 |
| 1996-05-24 | 765 | 766 | 756 | 760 | 2,479,000 | 760 |
| 1996-05-23 | 779 | 783 | 765 | 767 | 1,774,000 | 767 |
| 1996-05-22 | 782 | 787 | 767 | 785 | 2,403,000 | 785 |
| 1996-05-21 | 786 | 796 | 775 | 792 | 2,214,000 | 792 |
| 1996-05-20 | 788 | 795 | 785 | 786 | 1,702,000 | 786 |
| 1996-05-17 | 802 | 809 | 792 | 798 | 1,231,000 | 798 |
| 1996-05-16 | 807 | 819 | 804 | 804 | 2,456,000 | 804 |
| 1996-05-15 | 795 | 809 | 795 | 809 | 2,699,000 | 809 |
| 1996-05-14 | 795 | 797 | 788 | 788 | 1,794,000 | 788 |
| 1996-05-13 | 791 | 793 | 787 | 787 | 2,243,000 | 787 |
| 1996-05-10 | 794 | 794 | 781 | 781 | 1,646,000 | 781 |
| 1996-05-09 | 806 | 806 | 787 | 797 | 1,530,000 | 797 |
| 1996-05-08 | 800 | 809 | 800 | 806 | 1,598,000 | 806 |
| 1996-05-07 | 807 | 809 | 800 | 809 | 1,758,000 | 809 |
| 1996-05-02 | 805 | 809 | 803 | 803 | 1,451,000 | 803 |
| 1996-05-01 | 820 | 824 | 810 | 811 | 1,410,000 | 811 |
| 1996-04-30 | 814 | 824 | 813 | 824 | 2,440,000 | 824 |
| 1996-04-26 | 820 | 820 | 808 | 815 | 3,197,000 | 815 |
| 1996-04-25 | 822 | 826 | 820 | 820 | 2,673,000 | 820 |
| 1996-04-24 | 815 | 825 | 815 | 818 | 1,609,000 | 818 |
| 1996-04-23 | 822 | 826 | 809 | 815 | 2,018,000 | 815 |
| 1996-04-22 | 819 | 825 | 816 | 819 | 2,019,000 | 819 |
| 1996-04-19 | 810 | 823 | 808 | 821 | 2,998,000 | 821 |
| 1996-04-18 | 805 | 816 | 804 | 810 | 2,236,000 | 810 |
| 1996-04-17 | 811 | 821 | 810 | 813 | 4,037,000 | 813 |
| 1996-04-16 | 810 | 815 | 808 | 810 | 1,820,000 | 810 |
| 1996-04-15 | 813 | 819 | 803 | 804 | 1,800,000 | 804 |
| 1996-04-12 | 814 | 816 | 808 | 809 | 2,164,000 | 809 |
| 1996-04-11 | 804 | 816 | 801 | 808 | 2,282,000 | 808 |
| 1996-04-10 | 814 | 816 | 813 | 814 | 2,828,000 | 814 |
| 1996-04-09 | 805 | 815 | 804 | 814 | 3,674,000 | 814 |
| 1996-04-08 | 799 | 801 | 795 | 796 | 1,144,000 | 796 |
| 1996-04-05 | 792 | 803 | 791 | 800 | 1,539,000 | 800 |
| 1996-04-04 | 794 | 795 | 787 | 792 | 728,000 | 792 |
| 1996-04-03 | 800 | 800 | 791 | 795 | 1,539,000 | 795 |
| 1996-04-02 | 794 | 800 | 791 | 800 | 2,149,000 | 800 |
| 1996-04-01 | 798 | 804 | 791 | 795 | 3,197,000 | 795 |
| 1996-03-29 | 792 | 798 | 791 | 796 | 2,900,000 | 796 |
| 1996-03-28 | 791 | 796 | 788 | 790 | 3,826,000 | 790 |
| 1996-03-27 | 777 | 790 | 775 | 790 | 1,837,000 | 790 |
| 1996-03-26 | 771 | 785 | 770 | 772 | 1,263,000 | 772 |
| 1996-03-25 | 780 | 780 | 773 | 775 | 2,538,000 | 775 |
| 1996-03-22 | 775 | 779 | 772 | 778 | 1,417,000 | 778 |
| 1996-03-21 | 766 | 776 | 765 | 772 | 1,466,000 | 772 |
| 1996-03-19 | 762 | 777 | 762 | 776 | 1,682,000 | 776 |
| 1996-03-18 | 757 | 765 | 756 | 760 | 2,055,000 | 760 |
| 1996-03-15 | 748 | 755 | 743 | 750 | 866,000 | 750 |
| 1996-03-14 | 739 | 742 | 736 | 742 | 1,410,000 | 742 |
| 1996-03-13 | 750 | 750 | 735 | 736 | 1,759,000 | 736 |
| 1996-03-12 | 760 | 763 | 756 | 756 | 1,231,000 | 756 |
| 1996-03-11 | 755 | 759 | 751 | 757 | 1,221,000 | 757 |
| 1996-03-08 | 743 | 761 | 743 | 759 | 7,201,000 | 759 |
| 1996-03-07 | 770 | 770 | 751 | 751 | 2,259,000 | 751 |
| 1996-03-06 | 770 | 779 | 767 | 774 | 2,437,000 | 774 |
| 1996-03-05 | 776 | 785 | 772 | 774 | 1,891,000 | 774 |
| 1996-03-04 | 783 | 785 | 775 | 778 | 1,415,000 | 778 |
| 1996-03-01 | 769 | 780 | 764 | 780 | 1,771,000 | 780 |
| 1996-02-29 | 766 | 770 | 754 | 770 | 2,104,000 | 770 |
| 1996-02-28 | 768 | 771 | 762 | 762 | 1,898,000 | 762 |
| 1996-02-27 | 768 | 769 | 755 | 763 | 1,741,000 | 763 |
| 1996-02-26 | 769 | 771 | 763 | 770 | 3,110,000 | 770 |
| 1996-02-23 | 771 | 774 | 764 | 767 | 1,787,000 | 767 |
| 1996-02-22 | 769 | 769 | 763 | 764 | 1,082,000 | 764 |
| 1996-02-21 | 770 | 775 | 759 | 764 | 1,510,000 | 764 |
| 1996-02-20 | 760 | 774 | 754 | 773 | 1,638,000 | 773 |
| 1996-02-19 | 772 | 777 | 768 | 768 | 651,000 | 768 |
| 1996-02-16 | 773 | 782 | 767 | 782 | 2,277,000 | 782 |
| 1996-02-15 | 783 | 783 | 770 | 775 | 2,110,000 | 775 |
| 1996-02-14 | 785 | 793 | 784 | 787 | 2,580,000 | 787 |
| 1996-02-13 | 804 | 807 | 788 | 788 | 2,894,000 | 788 |
| 1996-02-09 | 810 | 815 | 802 | 802 | 8,608,000 | 802 |
| 1996-02-08 | 795 | 810 | 791 | 808 | 9,853,000 | 808 |
| 1996-02-07 | 775 | 792 | 773 | 792 | 5,088,000 | 792 |
| 1996-02-06 | 768 | 773 | 765 | 771 | 1,570,000 | 771 |
| 1996-02-05 | 770 | 770 | 763 | 768 | 1,484,000 | 768 |
| 1996-02-02 | 770 | 774 | 766 | 770 | 2,528,000 | 770 |
| 1996-02-01 | 767 | 775 | 765 | 770 | 2,338,000 | 770 |
| 1996-01-31 | 762 | 779 | 762 | 775 | 4,166,000 | 775 |
| 1996-01-30 | 755 | 763 | 755 | 758 | 1,873,000 | 758 |
| 1996-01-29 | 770 | 777 | 763 | 763 | 2,946,000 | 763 |
| 1996-01-26 | 760 | 765 | 751 | 763 | 3,570,000 | 763 |
| 1996-01-25 | 756 | 760 | 749 | 750 | 5,471,000 | 750 |
| 1996-01-24 | 743 | 752 | 743 | 746 | 2,371,000 | 746 |
| 1996-01-23 | 760 | 760 | 741 | 743 | 1,828,000 | 743 |
| 1996-01-22 | 760 | 763 | 751 | 758 | 1,877,000 | 758 |
| 1996-01-19 | 768 | 768 | 758 | 758 | 1,720,000 | 758 |
| 1996-01-18 | 769 | 770 | 762 | 768 | 2,196,000 | 768 |
| 1996-01-17 | 784 | 785 | 771 | 775 | 2,355,000 | 775 |
| 1996-01-16 | 765 | 775 | 764 | 775 | 2,001,000 | 775 |
| 1996-01-12 | 785 | 787 | 766 | 768 | 2,377,000 | 768 |
| 1996-01-11 | 775 | 780 | 775 | 780 | 1,645,000 | 780 |
| 1996-01-10 | 792 | 794 | 780 | 785 | 4,657,000 | 785 |
| 1996-01-09 | 793 | 800 | 791 | 795 | 5,585,000 | 795 |
| 1996-01-08 | 789 | 792 | 771 | 785 | 2,234,000 | 785 |
| 1996-01-05 | 790 | 795 | 780 | 793 | 4,498,000 | 793 |
| 1996-01-04 | 782 | 796 | 773 | 793 | 4,447,000 | 793 |
分割・併合履歴 ： なし