6503 三菱電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 350 | 355 | 349 | 355 | 1,945,000 | 355 |
| 1998-12-29 | 350 | 354 | 348 | 352 | 5,278,000 | 352 |
| 1998-12-28 | 341 | 348 | 340 | 345 | 3,265,000 | 345 |
| 1998-12-25 | 339 | 342 | 334 | 337 | 3,943,000 | 337 |
| 1998-12-24 | 330 | 339 | 329 | 338 | 4,113,000 | 338 |
| 1998-12-22 | 346 | 355 | 323 | 323 | 11,842,000 | 323 |
| 1998-12-21 | 326 | 341 | 324 | 339 | 9,067,000 | 339 |
| 1998-12-18 | 313 | 323 | 310 | 320 | 2,431,000 | 320 |
| 1998-12-17 | 316 | 318 | 308 | 312 | 2,720,000 | 312 |
| 1998-12-16 | 320 | 321 | 318 | 318 | 2,327,000 | 318 |
| 1998-12-15 | 318 | 323 | 315 | 317 | 5,420,000 | 317 |
| 1998-12-14 | 316 | 323 | 314 | 317 | 4,735,000 | 317 |
| 1998-12-11 | 315 | 318 | 307 | 311 | 6,050,000 | 311 |
| 1998-12-10 | 310 | 318 | 309 | 311 | 6,833,000 | 311 |
| 1998-12-09 | 297 | 305 | 296 | 305 | 4,376,000 | 305 |
| 1998-12-08 | 292 | 302 | 292 | 298 | 3,991,000 | 298 |
| 1998-12-07 | 301 | 302 | 290 | 292 | 1,879,000 | 292 |
| 1998-12-04 | 300 | 303 | 299 | 301 | 2,241,000 | 301 |
| 1998-12-03 | 313 | 318 | 301 | 303 | 2,855,000 | 303 |
| 1998-12-02 | 308 | 319 | 308 | 319 | 2,323,000 | 319 |
| 1998-12-01 | 309 | 314 | 303 | 307 | 3,075,000 | 307 |
| 1998-11-30 | 323 | 325 | 312 | 312 | 3,359,000 | 312 |
| 1998-11-27 | 324 | 330 | 320 | 327 | 3,045,000 | 327 |
| 1998-11-26 | 328 | 329 | 314 | 329 | 3,444,000 | 329 |
| 1998-11-25 | 322 | 334 | 317 | 333 | 9,273,000 | 333 |
| 1998-11-24 | 320 | 326 | 316 | 324 | 7,704,000 | 324 |
| 1998-11-20 | 307 | 309 | 305 | 308 | 4,000,000 | 308 |
| 1998-11-19 | 304 | 307 | 299 | 307 | 5,975,000 | 307 |
| 1998-11-18 | 285 | 299 | 285 | 299 | 3,481,000 | 299 |
| 1998-11-17 | 297 | 299 | 285 | 285 | 4,160,000 | 285 |
| 1998-11-16 | 283 | 294 | 282 | 293 | 3,726,000 | 293 |
| 1998-11-13 | 275 | 283 | 275 | 279 | 3,770,000 | 279 |
| 1998-11-12 | 270 | 285 | 269 | 280 | 6,514,000 | 280 |
| 1998-11-11 | 259 | 265 | 256 | 265 | 1,693,000 | 265 |
| 1998-11-10 | 251 | 263 | 250 | 260 | 1,707,000 | 260 |
| 1998-11-09 | 254 | 256 | 248 | 250 | 1,663,000 | 250 |
| 1998-11-06 | 265 | 265 | 254 | 255 | 3,577,000 | 255 |
| 1998-11-05 | 268 | 275 | 256 | 270 | 4,503,000 | 270 |
| 1998-11-04 | 258 | 269 | 252 | 269 | 5,800,000 | 269 |
| 1998-11-02 | 251 | 259 | 245 | 256 | 3,614,000 | 256 |
| 1998-10-30 | 248 | 248 | 235 | 237 | 4,066,000 | 237 |
| 1998-10-29 | 225 | 230 | 212 | 223 | 946,000 | 223 |
| 1998-10-28 | 228 | 234 | 225 | 225 | 671,000 | 225 |
| 1998-10-27 | 232 | 236 | 227 | 230 | 1,143,000 | 230 |
| 1998-10-26 | 234 | 245 | 233 | 236 | 3,747,000 | 236 |
| 1998-10-23 | 229 | 233 | 226 | 233 | 1,887,000 | 233 |
| 1998-10-22 | 216 | 234 | 216 | 230 | 5,156,000 | 230 |
| 1998-10-21 | 218 | 223 | 215 | 217 | 2,308,000 | 217 |
| 1998-10-20 | 205 | 213 | 203 | 213 | 1,556,000 | 213 |
| 1998-10-19 | 199 | 207 | 199 | 200 | 1,758,000 | 200 |
| 1998-10-16 | 200 | 201 | 193 | 199 | 1,755,000 | 199 |
| 1998-10-15 | 196 | 198 | 190 | 196 | 3,367,000 | 196 |
| 1998-10-14 | 196 | 199 | 193 | 195 | 2,138,000 | 195 |
| 1998-10-13 | 200 | 202 | 195 | 195 | 2,305,000 | 195 |
| 1998-10-12 | 202 | 203 | 192 | 196 | 5,327,000 | 196 |
| 1998-10-09 | 200 | 205 | 200 | 203 | 3,013,000 | 203 |
| 1998-10-08 | 208 | 208 | 200 | 200 | 2,082,000 | 200 |
| 1998-10-07 | 204 | 210 | 204 | 209 | 3,181,000 | 209 |
| 1998-10-06 | 206 | 210 | 203 | 205 | 2,927,000 | 205 |
| 1998-10-05 | 212 | 213 | 206 | 208 | 1,427,000 | 208 |
| 1998-10-02 | 210 | 215 | 210 | 211 | 1,928,000 | 211 |
| 1998-10-01 | 212 | 219 | 210 | 211 | 1,120,000 | 211 |
| 1998-09-30 | 216 | 219 | 210 | 210 | 2,152,000 | 210 |
| 1998-09-29 | 226 | 226 | 208 | 213 | 3,277,000 | 213 |
| 1998-09-28 | 230 | 235 | 225 | 228 | 3,425,000 | 228 |
| 1998-09-25 | 247 | 249 | 242 | 244 | 1,010,000 | 244 |
| 1998-09-24 | 255 | 265 | 247 | 259 | 3,273,000 | 259 |
| 1998-09-22 | 240 | 246 | 238 | 243 | 1,129,000 | 243 |
| 1998-09-21 | 245 | 248 | 233 | 235 | 2,101,000 | 235 |
| 1998-09-18 | 235 | 237 | 230 | 237 | 2,278,000 | 237 |
| 1998-09-17 | 255 | 255 | 235 | 238 | 2,025,000 | 238 |
| 1998-09-16 | 255 | 259 | 250 | 254 | 1,493,000 | 254 |
| 1998-09-14 | 245 | 255 | 240 | 255 | 1,260,000 | 255 |
| 1998-09-11 | 265 | 266 | 238 | 245 | 6,645,000 | 245 |
| 1998-09-10 | 273 | 275 | 268 | 271 | 747,000 | 271 |
| 1998-09-09 | 276 | 277 | 272 | 273 | 777,000 | 273 |
| 1998-09-08 | 278 | 288 | 274 | 276 | 1,881,000 | 276 |
| 1998-09-07 | 265 | 281 | 265 | 278 | 2,354,000 | 278 |
| 1998-09-04 | 270 | 272 | 267 | 268 | 1,631,000 | 268 |
| 1998-09-03 | 276 | 278 | 269 | 274 | 1,757,000 | 274 |
| 1998-09-02 | 282 | 282 | 271 | 276 | 1,633,000 | 276 |
| 1998-09-01 | 265 | 274 | 258 | 273 | 2,626,000 | 273 |
| 1998-08-31 | 266 | 276 | 265 | 269 | 1,274,000 | 269 |
| 1998-08-28 | 268 | 272 | 265 | 265 | 2,161,000 | 265 |
| 1998-08-27 | 276 | 277 | 266 | 273 | 1,798,000 | 273 |
| 1998-08-26 | 278 | 281 | 275 | 275 | 1,456,000 | 275 |
| 1998-08-25 | 283 | 284 | 277 | 277 | 3,072,000 | 277 |
| 1998-08-24 | 275 | 275 | 266 | 270 | 2,424,000 | 270 |
| 1998-08-21 | 283 | 283 | 275 | 276 | 1,503,000 | 276 |
| 1998-08-20 | 288 | 288 | 281 | 282 | 1,246,000 | 282 |
| 1998-08-19 | 283 | 285 | 282 | 283 | 1,380,000 | 283 |
| 1998-08-18 | 281 | 287 | 275 | 283 | 2,176,000 | 283 |
| 1998-08-17 | 290 | 291 | 277 | 281 | 2,444,000 | 281 |
| 1998-08-14 | 295 | 299 | 290 | 291 | 3,177,000 | 291 |
| 1998-08-13 | 287 | 292 | 284 | 292 | 2,954,000 | 292 |
| 1998-08-12 | 278 | 289 | 277 | 285 | 2,630,000 | 285 |
| 1998-08-11 | 277 | 284 | 275 | 278 | 2,858,000 | 278 |
| 1998-08-10 | 289 | 289 | 276 | 276 | 3,341,000 | 276 |
| 1998-08-07 | 289 | 292 | 287 | 289 | 3,503,000 | 289 |
| 1998-08-06 | 292 | 294 | 289 | 289 | 2,843,000 | 289 |
| 1998-08-05 | 297 | 297 | 288 | 290 | 4,667,000 | 290 |
| 1998-08-04 | 296 | 298 | 295 | 296 | 2,698,000 | 296 |
| 1998-08-03 | 308 | 308 | 301 | 301 | 921,000 | 301 |
| 1998-07-31 | 310 | 312 | 308 | 308 | 2,345,000 | 308 |
| 1998-07-30 | 304 | 306 | 301 | 303 | 1,838,000 | 303 |
| 1998-07-29 | 296 | 302 | 296 | 301 | 3,040,000 | 301 |
| 1998-07-28 | 302 | 302 | 295 | 296 | 6,870,000 | 296 |
| 1998-07-27 | 306 | 307 | 302 | 303 | 1,576,000 | 303 |
| 1998-07-24 | 307 | 311 | 303 | 308 | 4,804,000 | 308 |
| 1998-07-23 | 310 | 312 | 307 | 307 | 2,840,000 | 307 |
| 1998-07-22 | 314 | 316 | 308 | 308 | 2,513,000 | 308 |
| 1998-07-21 | 315 | 321 | 312 | 318 | 2,492,000 | 318 |
| 1998-07-17 | 306 | 313 | 305 | 310 | 4,043,000 | 310 |
| 1998-07-16 | 306 | 306 | 300 | 301 | 3,454,000 | 301 |
| 1998-07-15 | 309 | 309 | 302 | 305 | 3,347,000 | 305 |
| 1998-07-14 | 302 | 306 | 301 | 305 | 3,575,000 | 305 |
| 1998-07-13 | 299 | 310 | 293 | 307 | 3,429,000 | 307 |
| 1998-07-10 | 308 | 312 | 305 | 306 | 2,815,000 | 306 |
| 1998-07-09 | 312 | 313 | 305 | 308 | 3,278,000 | 308 |
| 1998-07-08 | 319 | 323 | 309 | 313 | 4,797,000 | 313 |
| 1998-07-07 | 315 | 320 | 315 | 318 | 1,515,000 | 318 |
| 1998-07-06 | 320 | 321 | 313 | 313 | 1,817,000 | 313 |
| 1998-07-03 | 320 | 325 | 317 | 320 | 2,735,000 | 320 |
| 1998-07-02 | 328 | 338 | 323 | 325 | 7,315,000 | 325 |
| 1998-07-01 | 315 | 324 | 313 | 323 | 3,997,000 | 323 |
| 1998-06-30 | 312 | 319 | 309 | 319 | 3,051,000 | 319 |
| 1998-06-29 | 311 | 317 | 309 | 311 | 1,674,000 | 311 |
| 1998-06-26 | 305 | 310 | 302 | 309 | 2,585,000 | 309 |
| 1998-06-25 | 308 | 309 | 304 | 304 | 3,758,000 | 304 |
| 1998-06-24 | 309 | 314 | 306 | 308 | 2,684,000 | 308 |
| 1998-06-23 | 320 | 320 | 306 | 308 | 1,448,000 | 308 |
| 1998-06-22 | 324 | 324 | 320 | 322 | 719,000 | 322 |
| 1998-06-19 | 318 | 324 | 317 | 322 | 3,363,000 | 322 |
| 1998-06-18 | 315 | 322 | 314 | 319 | 3,678,000 | 319 |
| 1998-06-17 | 305 | 307 | 300 | 303 | 2,066,000 | 303 |
| 1998-06-16 | 305 | 308 | 303 | 304 | 1,402,000 | 304 |
| 1998-06-15 | 306 | 310 | 306 | 308 | 907,000 | 308 |
| 1998-06-12 | 320 | 321 | 308 | 310 | 8,137,000 | 310 |
| 1998-06-11 | 317 | 319 | 312 | 315 | 1,703,000 | 315 |
| 1998-06-10 | 325 | 330 | 318 | 320 | 5,583,000 | 320 |
| 1998-06-09 | 320 | 321 | 318 | 320 | 1,895,000 | 320 |
| 1998-06-08 | 315 | 321 | 315 | 320 | 1,851,000 | 320 |
| 1998-06-05 | 323 | 324 | 320 | 323 | 1,317,000 | 323 |
| 1998-06-04 | 319 | 324 | 318 | 318 | 857,000 | 318 |
| 1998-06-03 | 325 | 325 | 318 | 321 | 1,165,000 | 321 |
| 1998-06-02 | 323 | 329 | 320 | 323 | 2,641,000 | 323 |
| 1998-06-01 | 325 | 326 | 316 | 317 | 2,601,000 | 317 |
| 1998-05-29 | 330 | 334 | 324 | 328 | 1,425,000 | 328 |
| 1998-05-28 | 336 | 343 | 334 | 335 | 1,565,000 | 335 |
| 1998-05-27 | 335 | 343 | 334 | 340 | 1,295,000 | 340 |
| 1998-05-26 | 340 | 345 | 336 | 344 | 1,161,000 | 344 |
| 1998-05-25 | 340 | 352 | 340 | 347 | 2,443,000 | 347 |
| 1998-05-22 | 336 | 339 | 334 | 339 | 2,492,000 | 339 |
| 1998-05-21 | 335 | 339 | 333 | 333 | 3,165,000 | 333 |
| 1998-05-20 | 346 | 348 | 329 | 332 | 3,645,000 | 332 |
| 1998-05-19 | 335 | 348 | 328 | 345 | 3,285,000 | 345 |
| 1998-05-18 | 341 | 341 | 323 | 336 | 3,231,000 | 336 |
| 1998-05-15 | 337 | 345 | 335 | 339 | 1,616,000 | 339 |
| 1998-05-14 | 339 | 342 | 337 | 337 | 1,167,000 | 337 |
| 1998-05-13 | 330 | 339 | 328 | 339 | 2,013,000 | 339 |
| 1998-05-12 | 345 | 345 | 328 | 332 | 1,861,000 | 332 |
| 1998-05-11 | 339 | 344 | 337 | 341 | 1,078,000 | 341 |
| 1998-05-08 | 326 | 338 | 325 | 335 | 1,677,000 | 335 |
| 1998-05-07 | 328 | 330 | 323 | 326 | 1,271,000 | 326 |
| 1998-05-06 | 325 | 335 | 324 | 330 | 1,322,000 | 330 |
| 1998-05-01 | 337 | 345 | 330 | 340 | 1,309,000 | 340 |
| 1998-04-30 | 328 | 340 | 322 | 340 | 1,517,000 | 340 |
| 1998-04-28 | 330 | 335 | 325 | 326 | 947,000 | 326 |
| 1998-04-27 | 340 | 340 | 328 | 335 | 1,305,000 | 335 |
| 1998-04-24 | 337 | 350 | 330 | 344 | 4,334,000 | 344 |
| 1998-04-23 | 328 | 343 | 324 | 338 | 1,848,000 | 338 |
| 1998-04-22 | 323 | 324 | 317 | 324 | 2,657,000 | 324 |
| 1998-04-21 | 323 | 324 | 316 | 323 | 1,953,000 | 323 |
| 1998-04-20 | 336 | 336 | 318 | 324 | 3,196,000 | 324 |
| 1998-04-17 | 342 | 346 | 326 | 338 | 2,074,000 | 338 |
| 1998-04-16 | 355 | 362 | 341 | 348 | 4,792,000 | 348 |
| 1998-04-15 | 353 | 358 | 353 | 353 | 2,988,000 | 353 |
| 1998-04-14 | 344 | 354 | 344 | 354 | 957,000 | 354 |
| 1998-04-13 | 343 | 350 | 343 | 345 | 722,000 | 345 |
| 1998-04-10 | 345 | 349 | 342 | 348 | 804,000 | 348 |
| 1998-04-09 | 350 | 350 | 341 | 345 | 927,000 | 345 |
| 1998-04-08 | 353 | 355 | 348 | 353 | 1,428,000 | 353 |
| 1998-04-07 | 338 | 353 | 331 | 353 | 2,229,000 | 353 |
| 1998-04-06 | 329 | 335 | 327 | 333 | 1,024,000 | 333 |
| 1998-04-03 | 326 | 333 | 320 | 320 | 3,191,000 | 320 |
| 1998-04-02 | 336 | 337 | 323 | 328 | 2,256,000 | 328 |
| 1998-04-01 | 343 | 350 | 339 | 340 | 2,184,000 | 340 |
| 1998-03-31 | 337 | 353 | 336 | 350 | 2,437,000 | 350 |
| 1998-03-30 | 357 | 357 | 331 | 332 | 1,449,000 | 332 |
| 1998-03-27 | 350 | 357 | 345 | 354 | 1,784,000 | 354 |
| 1998-03-26 | 340 | 353 | 340 | 350 | 2,042,000 | 350 |
| 1998-03-25 | 324 | 343 | 324 | 330 | 5,753,000 | 330 |
| 1998-03-24 | 327 | 327 | 307 | 315 | 4,208,000 | 315 |
| 1998-03-23 | 342 | 345 | 329 | 332 | 1,974,000 | 332 |
| 1998-03-20 | 344 | 348 | 341 | 344 | 1,864,000 | 344 |
| 1998-03-19 | 345 | 349 | 339 | 346 | 3,603,000 | 346 |
| 1998-03-18 | 355 | 355 | 340 | 343 | 1,482,000 | 343 |
| 1998-03-17 | 352 | 352 | 348 | 350 | 1,722,000 | 350 |
| 1998-03-16 | 355 | 355 | 347 | 352 | 1,479,000 | 352 |
| 1998-03-13 | 350 | 360 | 350 | 357 | 2,622,000 | 357 |
| 1998-03-12 | 354 | 359 | 351 | 357 | 1,265,000 | 357 |
| 1998-03-11 | 360 | 360 | 353 | 353 | 2,064,000 | 353 |
| 1998-03-10 | 365 | 365 | 361 | 361 | 1,620,000 | 361 |
| 1998-03-09 | 371 | 372 | 361 | 361 | 1,323,000 | 361 |
| 1998-03-06 | 369 | 371 | 366 | 371 | 1,173,000 | 371 |
| 1998-03-05 | 367 | 379 | 365 | 374 | 2,500,000 | 374 |
| 1998-03-04 | 377 | 380 | 369 | 370 | 1,522,000 | 370 |
| 1998-03-03 | 389 | 389 | 383 | 385 | 1,584,000 | 385 |
| 1998-03-02 | 384 | 389 | 383 | 389 | 1,588,000 | 389 |
| 1998-02-27 | 380 | 384 | 377 | 384 | 1,172,000 | 384 |
| 1998-02-26 | 366 | 376 | 366 | 375 | 1,017,000 | 375 |
| 1998-02-25 | 369 | 378 | 363 | 371 | 2,799,000 | 371 |
| 1998-02-24 | 371 | 373 | 364 | 368 | 2,084,000 | 368 |
| 1998-02-23 | 375 | 380 | 373 | 373 | 1,067,000 | 373 |
| 1998-02-20 | 383 | 389 | 374 | 380 | 1,660,000 | 380 |
| 1998-02-19 | 385 | 398 | 371 | 374 | 1,829,000 | 374 |
| 1998-02-18 | 381 | 392 | 380 | 383 | 2,042,000 | 383 |
| 1998-02-17 | 390 | 394 | 375 | 381 | 1,689,000 | 381 |
| 1998-02-16 | 395 | 400 | 391 | 392 | 1,160,000 | 392 |
| 1998-02-13 | 424 | 424 | 403 | 403 | 1,564,000 | 403 |
| 1998-02-12 | 426 | 433 | 424 | 433 | 2,207,000 | 433 |
| 1998-02-10 | 424 | 435 | 415 | 422 | 3,873,000 | 422 |
| 1998-02-09 | 407 | 428 | 405 | 427 | 2,180,000 | 427 |
| 1998-02-06 | 394 | 411 | 393 | 407 | 3,797,000 | 407 |
| 1998-02-05 | 369 | 389 | 368 | 385 | 2,380,000 | 385 |
| 1998-02-04 | 379 | 379 | 368 | 375 | 5,999,000 | 375 |
| 1998-02-03 | 400 | 400 | 381 | 386 | 2,205,000 | 386 |
| 1998-02-02 | 395 | 400 | 386 | 386 | 1,139,000 | 386 |
| 1998-01-30 | 415 | 416 | 395 | 400 | 2,635,000 | 400 |
| 1998-01-29 | 415 | 418 | 410 | 415 | 3,209,000 | 415 |
| 1998-01-28 | 429 | 429 | 415 | 415 | 2,145,000 | 415 |
| 1998-01-27 | 419 | 435 | 410 | 430 | 3,208,000 | 430 |
| 1998-01-26 | 413 | 445 | 409 | 419 | 6,779,000 | 419 |
| 1998-01-23 | 360 | 389 | 360 | 383 | 4,476,000 | 383 |
| 1998-01-22 | 338 | 360 | 337 | 360 | 2,858,000 | 360 |
| 1998-01-21 | 350 | 350 | 337 | 342 | 3,176,000 | 342 |
| 1998-01-20 | 343 | 343 | 329 | 334 | 3,440,000 | 334 |
| 1998-01-19 | 330 | 339 | 327 | 335 | 3,545,000 | 335 |
| 1998-01-16 | 298 | 328 | 298 | 324 | 5,117,000 | 324 |
| 1998-01-14 | 298 | 299 | 283 | 288 | 4,311,000 | 288 |
| 1998-01-13 | 302 | 308 | 297 | 303 | 2,082,000 | 303 |
| 1998-01-12 | 298 | 304 | 298 | 299 | 1,690,000 | 299 |
| 1998-01-09 | 310 | 311 | 300 | 300 | 1,840,000 | 300 |
| 1998-01-08 | 325 | 331 | 320 | 320 | 1,250,000 | 320 |
| 1998-01-07 | 334 | 334 | 324 | 334 | 1,012,000 | 334 |
| 1998-01-06 | 339 | 339 | 327 | 334 | 842,000 | 334 |
| 1998-01-05 | 333 | 339 | 333 | 337 | 547,000 | 337 |
分割・併合履歴 ： なし
