6503 三菱電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 661 | 668 | 652 | 660 | 1,862,000 | 660 |
| 1999-12-29 | 677 | 680 | 653 | 658 | 4,275,000 | 658 |
| 1999-12-28 | 650 | 687 | 643 | 672 | 10,279,000 | 672 |
| 1999-12-27 | 643 | 653 | 640 | 650 | 8,447,000 | 650 |
| 1999-12-24 | 639 | 644 | 633 | 639 | 4,943,000 | 639 |
| 1999-12-22 | 627 | 635 | 626 | 630 | 1,890,000 | 630 |
| 1999-12-21 | 628 | 631 | 624 | 628 | 1,337,000 | 628 |
| 1999-12-20 | 615 | 637 | 608 | 629 | 4,086,000 | 629 |
| 1999-12-17 | 622 | 629 | 606 | 613 | 2,866,000 | 613 |
| 1999-12-16 | 640 | 640 | 622 | 630 | 2,349,000 | 630 |
| 1999-12-15 | 635 | 645 | 634 | 645 | 5,688,000 | 645 |
| 1999-12-14 | 635 | 640 | 627 | 640 | 5,770,000 | 640 |
| 1999-12-13 | 644 | 646 | 634 | 635 | 7,214,000 | 635 |
| 1999-12-10 | 639 | 640 | 623 | 637 | 13,035,000 | 637 |
| 1999-12-09 | 614 | 624 | 608 | 619 | 4,645,000 | 619 |
| 1999-12-08 | 609 | 610 | 600 | 604 | 4,461,000 | 604 |
| 1999-12-07 | 605 | 610 | 595 | 610 | 3,094,000 | 610 |
| 1999-12-06 | 614 | 622 | 613 | 615 | 2,882,000 | 615 |
| 1999-12-03 | 610 | 620 | 605 | 614 | 3,771,000 | 614 |
| 1999-12-02 | 590 | 610 | 590 | 609 | 2,854,000 | 609 |
| 1999-12-01 | 597 | 610 | 585 | 585 | 2,604,000 | 585 |
| 1999-11-30 | 625 | 625 | 600 | 606 | 4,940,000 | 606 |
| 1999-11-29 | 635 | 645 | 622 | 626 | 12,215,000 | 626 |
| 1999-11-26 | 600 | 625 | 595 | 625 | 12,887,000 | 625 |
| 1999-11-25 | 568 | 589 | 554 | 584 | 3,528,000 | 584 |
| 1999-11-24 | 573 | 573 | 553 | 564 | 3,765,000 | 564 |
| 1999-11-22 | 569 | 573 | 545 | 573 | 2,443,000 | 573 |
| 1999-11-19 | 574 | 580 | 565 | 570 | 1,246,000 | 570 |
| 1999-11-18 | 567 | 579 | 560 | 573 | 1,980,000 | 573 |
| 1999-11-17 | 546 | 557 | 530 | 557 | 1,657,000 | 557 |
| 1999-11-16 | 521 | 548 | 518 | 536 | 2,141,000 | 536 |
| 1999-11-15 | 536 | 552 | 535 | 536 | 2,918,000 | 536 |
| 1999-11-12 | 561 | 568 | 552 | 556 | 1,701,000 | 556 |
| 1999-11-11 | 594 | 595 | 571 | 571 | 1,713,000 | 571 |
| 1999-11-10 | 585 | 599 | 585 | 597 | 983,000 | 597 |
| 1999-11-09 | 598 | 607 | 588 | 595 | 1,295,000 | 595 |
| 1999-11-08 | 614 | 614 | 597 | 608 | 1,702,000 | 608 |
| 1999-11-05 | 598 | 615 | 594 | 607 | 4,059,000 | 607 |
| 1999-11-04 | 588 | 605 | 583 | 596 | 3,030,000 | 596 |
| 1999-11-02 | 578 | 581 | 568 | 573 | 1,849,000 | 573 |
| 1999-11-01 | 578 | 583 | 572 | 581 | 1,661,000 | 581 |
| 1999-10-29 | 570 | 578 | 560 | 577 | 2,801,000 | 577 |
| 1999-10-28 | 548 | 560 | 534 | 550 | 1,752,000 | 550 |
| 1999-10-27 | 552 | 555 | 545 | 545 | 1,589,000 | 545 |
| 1999-10-26 | 553 | 567 | 547 | 565 | 1,968,000 | 565 |
| 1999-10-25 | 551 | 561 | 546 | 553 | 3,157,000 | 553 |
| 1999-10-22 | 566 | 566 | 551 | 554 | 1,460,000 | 554 |
| 1999-10-21 | 565 | 568 | 553 | 556 | 1,289,000 | 556 |
| 1999-10-20 | 561 | 566 | 558 | 563 | 2,629,000 | 563 |
| 1999-10-19 | 544 | 554 | 542 | 553 | 1,742,000 | 553 |
| 1999-10-18 | 554 | 561 | 539 | 540 | 5,527,000 | 540 |
| 1999-10-15 | 587 | 588 | 563 | 566 | 5,608,000 | 566 |
| 1999-10-14 | 595 | 607 | 589 | 600 | 3,492,000 | 600 |
| 1999-10-13 | 616 | 628 | 600 | 603 | 3,994,000 | 603 |
| 1999-10-12 | 640 | 650 | 614 | 626 | 7,830,000 | 626 |
| 1999-10-08 | 629 | 641 | 622 | 640 | 7,976,000 | 640 |
| 1999-10-07 | 614 | 624 | 614 | 619 | 3,357,000 | 619 |
| 1999-10-06 | 608 | 614 | 600 | 614 | 1,580,000 | 614 |
| 1999-10-05 | 612 | 615 | 605 | 610 | 1,821,000 | 610 |
| 1999-10-04 | 610 | 622 | 604 | 613 | 1,380,000 | 613 |
| 1999-10-01 | 603 | 629 | 600 | 607 | 3,355,000 | 607 |
| 1999-09-30 | 583 | 608 | 582 | 608 | 2,846,000 | 608 |
| 1999-09-29 | 587 | 590 | 576 | 582 | 2,230,000 | 582 |
| 1999-09-28 | 614 | 614 | 586 | 594 | 2,421,000 | 594 |
| 1999-09-27 | 593 | 608 | 593 | 595 | 2,143,000 | 595 |
| 1999-09-24 | 625 | 625 | 588 | 593 | 4,670,000 | 593 |
| 1999-09-22 | 597 | 634 | 597 | 631 | 4,465,000 | 631 |
| 1999-09-21 | 630 | 633 | 624 | 632 | 3,096,000 | 632 |
| 1999-09-20 | 637 | 637 | 622 | 629 | 3,240,000 | 629 |
| 1999-09-17 | 610 | 620 | 604 | 620 | 2,418,000 | 620 |
| 1999-09-16 | 615 | 619 | 598 | 612 | 4,455,000 | 612 |
| 1999-09-14 | 641 | 650 | 632 | 635 | 14,726,000 | 635 |
| 1999-09-13 | 617 | 635 | 611 | 631 | 9,254,000 | 631 |
| 1999-09-10 | 608 | 613 | 601 | 607 | 7,795,000 | 607 |
| 1999-09-09 | 620 | 622 | 608 | 608 | 7,962,000 | 608 |
| 1999-09-08 | 608 | 620 | 606 | 606 | 16,038,000 | 606 |
| 1999-09-07 | 598 | 605 | 593 | 600 | 6,188,000 | 600 |
| 1999-09-06 | 590 | 606 | 585 | 598 | 6,771,000 | 598 |
| 1999-09-03 | 573 | 585 | 567 | 581 | 3,620,000 | 581 |
| 1999-09-02 | 573 | 575 | 559 | 563 | 2,319,000 | 563 |
| 1999-09-01 | 553 | 572 | 546 | 563 | 3,249,000 | 563 |
| 1999-08-31 | 578 | 578 | 547 | 554 | 3,033,000 | 554 |
| 1999-08-30 | 573 | 590 | 570 | 577 | 2,761,000 | 577 |
| 1999-08-27 | 565 | 567 | 555 | 555 | 1,677,000 | 555 |
| 1999-08-26 | 564 | 565 | 550 | 555 | 1,678,000 | 555 |
| 1999-08-25 | 570 | 578 | 559 | 564 | 2,851,000 | 564 |
| 1999-08-24 | 578 | 581 | 575 | 580 | 1,854,000 | 580 |
| 1999-08-23 | 582 | 584 | 568 | 572 | 1,970,000 | 572 |
| 1999-08-20 | 564 | 587 | 561 | 586 | 3,575,000 | 586 |
| 1999-08-19 | 572 | 576 | 557 | 561 | 2,317,000 | 561 |
| 1999-08-18 | 585 | 594 | 581 | 588 | 3,097,000 | 588 |
| 1999-08-17 | 590 | 590 | 580 | 589 | 3,569,000 | 589 |
| 1999-08-16 | 557 | 594 | 553 | 590 | 7,549,000 | 590 |
| 1999-08-13 | 549 | 555 | 547 | 554 | 3,537,000 | 554 |
| 1999-08-12 | 540 | 543 | 536 | 539 | 3,960,000 | 539 |
| 1999-08-11 | 530 | 541 | 530 | 534 | 2,340,000 | 534 |
| 1999-08-10 | 546 | 549 | 531 | 535 | 3,146,000 | 535 |
| 1999-08-09 | 548 | 560 | 548 | 550 | 1,251,000 | 550 |
| 1999-08-06 | 560 | 560 | 547 | 558 | 4,787,000 | 558 |
| 1999-08-05 | 580 | 585 | 560 | 561 | 3,519,000 | 561 |
| 1999-08-04 | 596 | 600 | 587 | 587 | 2,349,000 | 587 |
| 1999-08-03 | 595 | 605 | 585 | 603 | 3,515,000 | 603 |
| 1999-08-02 | 594 | 601 | 587 | 596 | 3,886,000 | 596 |
| 1999-07-30 | 598 | 613 | 583 | 610 | 12,602,000 | 610 |
| 1999-07-29 | 581 | 604 | 571 | 600 | 13,819,000 | 600 |
| 1999-07-28 | 550 | 568 | 548 | 561 | 4,613,000 | 561 |
| 1999-07-27 | 546 | 546 | 538 | 540 | 2,581,000 | 540 |
| 1999-07-26 | 540 | 547 | 533 | 533 | 2,887,000 | 533 |
| 1999-07-23 | 519 | 537 | 516 | 529 | 3,838,000 | 529 |
| 1999-07-22 | 562 | 564 | 540 | 549 | 3,093,000 | 549 |
| 1999-07-21 | 559 | 565 | 548 | 565 | 4,916,000 | 565 |
| 1999-07-19 | 575 | 580 | 556 | 568 | 4,957,000 | 568 |
| 1999-07-16 | 611 | 615 | 585 | 585 | 5,866,000 | 585 |
| 1999-07-15 | 614 | 618 | 601 | 610 | 6,727,000 | 610 |
| 1999-07-14 | 595 | 620 | 595 | 619 | 14,522,000 | 619 |
| 1999-07-13 | 600 | 602 | 590 | 590 | 9,930,000 | 590 |
| 1999-07-12 | 579 | 605 | 570 | 605 | 16,807,000 | 605 |
| 1999-07-09 | 564 | 575 | 554 | 571 | 23,049,000 | 571 |
| 1999-07-08 | 555 | 568 | 536 | 544 | 15,472,000 | 544 |
| 1999-07-07 | 516 | 544 | 515 | 542 | 11,731,000 | 542 |
| 1999-07-06 | 517 | 519 | 503 | 515 | 7,040,000 | 515 |
| 1999-07-05 | 483 | 518 | 482 | 517 | 12,650,000 | 517 |
| 1999-07-02 | 480 | 480 | 474 | 475 | 3,213,000 | 475 |
| 1999-07-01 | 475 | 478 | 471 | 471 | 5,190,000 | 471 |
| 1999-06-30 | 467 | 475 | 465 | 465 | 8,628,000 | 465 |
| 1999-06-29 | 455 | 463 | 451 | 459 | 4,224,000 | 459 |
| 1999-06-28 | 447 | 454 | 445 | 448 | 1,692,000 | 448 |
| 1999-06-25 | 460 | 461 | 438 | 450 | 5,593,000 | 450 |
| 1999-06-24 | 451 | 463 | 451 | 456 | 12,894,000 | 456 |
| 1999-06-23 | 441 | 453 | 438 | 446 | 9,187,000 | 446 |
| 1999-06-22 | 438 | 443 | 433 | 443 | 5,239,000 | 443 |
| 1999-06-21 | 429 | 435 | 426 | 433 | 3,755,000 | 433 |
| 1999-06-18 | 426 | 429 | 421 | 422 | 1,856,000 | 422 |
| 1999-06-17 | 424 | 426 | 417 | 426 | 3,593,000 | 426 |
| 1999-06-16 | 425 | 428 | 417 | 421 | 1,760,000 | 421 |
| 1999-06-15 | 420 | 425 | 412 | 425 | 1,327,000 | 425 |
| 1999-06-14 | 421 | 426 | 416 | 425 | 2,096,000 | 425 |
| 1999-06-11 | 420 | 432 | 418 | 425 | 8,993,000 | 425 |
| 1999-06-10 | 411 | 420 | 405 | 420 | 6,849,000 | 420 |
| 1999-06-09 | 392 | 402 | 390 | 401 | 3,589,000 | 401 |
| 1999-06-08 | 394 | 396 | 391 | 396 | 1,345,000 | 396 |
| 1999-06-07 | 384 | 393 | 384 | 393 | 2,539,000 | 393 |
| 1999-06-04 | 378 | 381 | 377 | 379 | 2,546,000 | 379 |
| 1999-06-03 | 387 | 387 | 374 | 375 | 1,936,000 | 375 |
| 1999-06-02 | 390 | 391 | 383 | 388 | 1,726,000 | 388 |
| 1999-06-01 | 391 | 391 | 379 | 390 | 2,694,000 | 390 |
| 1999-05-31 | 381 | 400 | 368 | 400 | 2,988,000 | 400 |
| 1999-05-28 | 390 | 393 | 381 | 385 | 2,383,000 | 385 |
| 1999-05-27 | 400 | 403 | 392 | 402 | 1,428,000 | 402 |
| 1999-05-26 | 390 | 403 | 389 | 398 | 4,384,000 | 398 |
| 1999-05-25 | 391 | 394 | 390 | 391 | 3,150,000 | 391 |
| 1999-05-24 | 391 | 395 | 388 | 395 | 2,512,000 | 395 |
| 1999-05-21 | 384 | 394 | 381 | 391 | 5,386,000 | 391 |
| 1999-05-20 | 380 | 383 | 374 | 376 | 3,588,000 | 376 |
| 1999-05-19 | 371 | 378 | 370 | 372 | 4,078,000 | 372 |
| 1999-05-18 | 372 | 380 | 367 | 370 | 6,655,000 | 370 |
| 1999-05-17 | 380 | 381 | 365 | 367 | 6,363,000 | 367 |
| 1999-05-14 | 393 | 396 | 386 | 386 | 4,531,000 | 386 |
| 1999-05-13 | 405 | 406 | 390 | 391 | 4,304,000 | 391 |
| 1999-05-12 | 406 | 412 | 405 | 408 | 2,602,000 | 408 |
| 1999-05-11 | 419 | 419 | 405 | 406 | 2,119,000 | 406 |
| 1999-05-10 | 424 | 427 | 420 | 423 | 820,000 | 423 |
| 1999-05-07 | 425 | 429 | 420 | 420 | 2,215,000 | 420 |
| 1999-05-06 | 418 | 435 | 417 | 435 | 2,784,000 | 435 |
| 1999-04-30 | 433 | 433 | 417 | 417 | 1,791,000 | 417 |
| 1999-04-28 | 432 | 436 | 429 | 429 | 3,035,000 | 429 |
| 1999-04-27 | 428 | 428 | 419 | 428 | 2,261,000 | 428 |
| 1999-04-26 | 411 | 427 | 411 | 424 | 5,231,000 | 424 |
| 1999-04-23 | 411 | 413 | 406 | 409 | 3,955,000 | 409 |
| 1999-04-22 | 408 | 410 | 404 | 409 | 3,804,000 | 409 |
| 1999-04-21 | 413 | 414 | 403 | 403 | 2,678,000 | 403 |
| 1999-04-20 | 412 | 415 | 403 | 408 | 3,351,000 | 408 |
| 1999-04-19 | 413 | 430 | 409 | 417 | 4,054,000 | 417 |
| 1999-04-16 | 409 | 420 | 404 | 408 | 6,139,000 | 408 |
| 1999-04-15 | 414 | 415 | 405 | 407 | 6,113,000 | 407 |
| 1999-04-14 | 442 | 442 | 412 | 430 | 5,044,000 | 430 |
| 1999-04-13 | 447 | 450 | 432 | 437 | 3,147,000 | 437 |
| 1999-04-12 | 463 | 463 | 445 | 445 | 2,429,000 | 445 |
| 1999-04-09 | 470 | 470 | 460 | 465 | 7,346,000 | 465 |
| 1999-04-08 | 449 | 460 | 448 | 460 | 8,948,000 | 460 |
| 1999-04-07 | 445 | 448 | 431 | 435 | 3,113,000 | 435 |
| 1999-04-06 | 440 | 450 | 425 | 450 | 3,342,000 | 450 |
| 1999-04-05 | 455 | 457 | 435 | 440 | 4,096,000 | 440 |
| 1999-04-02 | 445 | 462 | 442 | 450 | 16,748,000 | 450 |
| 1999-04-01 | 415 | 442 | 415 | 435 | 21,486,000 | 435 |
| 1999-03-31 | 367 | 408 | 360 | 396 | 7,009,000 | 396 |
| 1999-03-30 | 375 | 378 | 362 | 368 | 1,460,000 | 368 |
| 1999-03-29 | 372 | 375 | 368 | 368 | 1,891,000 | 368 |
| 1999-03-26 | 374 | 378 | 360 | 363 | 2,328,000 | 363 |
| 1999-03-25 | 361 | 363 | 350 | 363 | 4,775,000 | 363 |
| 1999-03-24 | 368 | 374 | 357 | 357 | 2,902,000 | 357 |
| 1999-03-23 | 395 | 395 | 370 | 372 | 2,775,000 | 372 |
| 1999-03-19 | 373 | 390 | 373 | 386 | 6,834,000 | 386 |
| 1999-03-18 | 377 | 390 | 360 | 360 | 6,020,000 | 360 |
| 1999-03-17 | 363 | 379 | 355 | 373 | 4,868,000 | 373 |
| 1999-03-16 | 352 | 360 | 350 | 360 | 4,346,000 | 360 |
| 1999-03-15 | 352 | 357 | 350 | 357 | 1,476,000 | 357 |
| 1999-03-12 | 357 | 358 | 346 | 356 | 4,631,000 | 356 |
| 1999-03-11 | 354 | 355 | 346 | 350 | 4,387,000 | 350 |
| 1999-03-10 | 350 | 354 | 346 | 349 | 5,377,000 | 349 |
| 1999-03-09 | 341 | 346 | 339 | 346 | 2,209,000 | 346 |
| 1999-03-08 | 350 | 355 | 338 | 338 | 2,192,000 | 338 |
| 1999-03-05 | 336 | 355 | 336 | 355 | 2,890,000 | 355 |
| 1999-03-04 | 335 | 339 | 333 | 335 | 1,950,000 | 335 |
| 1999-03-03 | 327 | 335 | 327 | 332 | 1,424,000 | 332 |
| 1999-03-02 | 342 | 345 | 330 | 331 | 1,790,000 | 331 |
| 1999-03-01 | 353 | 357 | 340 | 340 | 1,537,000 | 340 |
| 1999-02-26 | 357 | 359 | 355 | 356 | 857,000 | 356 |
| 1999-02-25 | 349 | 361 | 347 | 359 | 5,238,000 | 359 |
| 1999-02-24 | 349 | 351 | 343 | 348 | 4,905,000 | 348 |
| 1999-02-23 | 350 | 353 | 347 | 347 | 4,533,000 | 347 |
| 1999-02-22 | 354 | 355 | 344 | 349 | 2,707,000 | 349 |
| 1999-02-19 | 349 | 358 | 346 | 349 | 2,913,000 | 349 |
| 1999-02-18 | 338 | 349 | 336 | 346 | 3,532,000 | 346 |
| 1999-02-17 | 350 | 353 | 336 | 337 | 2,693,000 | 337 |
| 1999-02-16 | 356 | 358 | 345 | 347 | 2,274,000 | 347 |
| 1999-02-15 | 360 | 365 | 355 | 356 | 1,512,000 | 356 |
| 1999-02-12 | 355 | 365 | 354 | 360 | 1,713,000 | 360 |
| 1999-02-10 | 354 | 359 | 349 | 350 | 1,821,000 | 350 |
| 1999-02-09 | 365 | 367 | 358 | 359 | 1,000,000 | 359 |
| 1999-02-08 | 360 | 367 | 355 | 367 | 1,690,000 | 367 |
| 1999-02-05 | 370 | 374 | 357 | 360 | 2,544,000 | 360 |
| 1999-02-04 | 380 | 386 | 370 | 376 | 2,110,000 | 376 |
| 1999-02-03 | 382 | 385 | 376 | 385 | 3,115,000 | 385 |
| 1999-02-02 | 398 | 398 | 387 | 392 | 2,155,000 | 392 |
| 1999-02-01 | 412 | 414 | 400 | 402 | 2,201,000 | 402 |
| 1999-01-29 | 411 | 417 | 410 | 415 | 2,379,000 | 415 |
| 1999-01-28 | 412 | 415 | 405 | 405 | 2,507,000 | 405 |
| 1999-01-27 | 412 | 415 | 409 | 411 | 3,118,000 | 411 |
| 1999-01-26 | 404 | 413 | 404 | 410 | 3,262,000 | 410 |
| 1999-01-25 | 409 | 414 | 401 | 407 | 2,923,000 | 407 |
| 1999-01-22 | 411 | 422 | 402 | 407 | 7,814,000 | 407 |
| 1999-01-21 | 412 | 415 | 402 | 412 | 6,414,000 | 412 |
| 1999-01-20 | 390 | 407 | 386 | 407 | 8,452,000 | 407 |
| 1999-01-19 | 390 | 394 | 382 | 385 | 3,818,000 | 385 |
| 1999-01-18 | 387 | 393 | 381 | 390 | 5,121,000 | 390 |
| 1999-01-14 | 365 | 389 | 365 | 384 | 9,025,000 | 384 |
| 1999-01-13 | 368 | 373 | 366 | 368 | 9,405,000 | 368 |
| 1999-01-12 | 362 | 366 | 360 | 365 | 4,836,000 | 365 |
| 1999-01-11 | 355 | 367 | 355 | 364 | 8,768,000 | 364 |
| 1999-01-08 | 350 | 355 | 346 | 350 | 2,402,000 | 350 |
| 1999-01-07 | 351 | 360 | 345 | 346 | 5,179,000 | 346 |
| 1999-01-06 | 329 | 342 | 328 | 336 | 4,978,000 | 336 |
| 1999-01-05 | 335 | 339 | 320 | 324 | 3,146,000 | 324 |
| 1999-01-04 | 350 | 350 | 341 | 345 | 877,000 | 345 |
分割・併合履歴 ： なし