6503 三菱電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 505 | 507 | 499 | 507 | 1,693,000 | 507 |
| 2001-12-27 | 488 | 507 | 486 | 505 | 3,346,000 | 505 |
| 2001-12-26 | 493 | 495 | 478 | 479 | 1,750,000 | 479 |
| 2001-12-25 | 491 | 500 | 476 | 493 | 3,545,000 | 493 |
| 2001-12-21 | 500 | 501 | 473 | 481 | 3,488,000 | 481 |
| 2001-12-20 | 502 | 510 | 498 | 506 | 4,643,000 | 506 |
| 2001-12-19 | 492 | 502 | 488 | 497 | 2,710,000 | 497 |
| 2001-12-18 | 490 | 507 | 483 | 488 | 3,390,000 | 488 |
| 2001-12-17 | 490 | 492 | 480 | 482 | 3,947,000 | 482 |
| 2001-12-14 | 501 | 505 | 495 | 497 | 9,020,000 | 497 |
| 2001-12-13 | 522 | 522 | 506 | 507 | 3,557,000 | 507 |
| 2001-12-12 | 505 | 526 | 505 | 524 | 4,747,000 | 524 |
| 2001-12-11 | 522 | 527 | 510 | 513 | 3,013,000 | 513 |
| 2001-12-10 | 541 | 543 | 527 | 527 | 3,965,000 | 527 |
| 2001-12-07 | 542 | 548 | 531 | 543 | 2,998,000 | 543 |
| 2001-12-06 | 550 | 559 | 547 | 556 | 10,305,000 | 556 |
| 2001-12-05 | 510 | 527 | 504 | 526 | 5,961,000 | 526 |
| 2001-12-04 | 500 | 505 | 491 | 501 | 4,459,000 | 501 |
| 2001-12-03 | 518 | 526 | 501 | 508 | 4,794,000 | 508 |
| 2001-11-30 | 509 | 518 | 507 | 518 | 2,673,000 | 518 |
| 2001-11-29 | 505 | 510 | 499 | 505 | 2,760,000 | 505 |
| 2001-11-28 | 525 | 527 | 506 | 506 | 4,275,000 | 506 |
| 2001-11-27 | 523 | 541 | 520 | 529 | 7,747,000 | 529 |
| 2001-11-26 | 524 | 530 | 513 | 516 | 5,755,000 | 516 |
| 2001-11-22 | 480 | 504 | 480 | 504 | 1,969,000 | 504 |
| 2001-11-21 | 478 | 492 | 475 | 490 | 2,746,000 | 490 |
| 2001-11-20 | 500 | 501 | 484 | 486 | 4,283,000 | 486 |
| 2001-11-19 | 502 | 510 | 494 | 495 | 6,812,000 | 495 |
| 2001-11-16 | 495 | 520 | 487 | 498 | 9,072,000 | 498 |
| 2001-11-15 | 468 | 500 | 466 | 490 | 6,359,000 | 490 |
| 2001-11-14 | 464 | 471 | 462 | 468 | 5,490,000 | 468 |
| 2001-11-13 | 445 | 452 | 431 | 450 | 3,391,000 | 450 |
| 2001-11-12 | 460 | 460 | 445 | 450 | 1,780,000 | 450 |
| 2001-11-09 | 470 | 472 | 461 | 461 | 4,489,000 | 461 |
| 2001-11-08 | 461 | 467 | 455 | 465 | 3,462,000 | 465 |
| 2001-11-07 | 466 | 467 | 450 | 451 | 3,211,000 | 451 |
| 2001-11-06 | 460 | 470 | 455 | 467 | 4,533,000 | 467 |
| 2001-11-05 | 460 | 465 | 451 | 458 | 2,319,000 | 458 |
| 2001-11-02 | 475 | 481 | 455 | 463 | 5,763,000 | 463 |
| 2001-11-01 | 457 | 475 | 451 | 460 | 6,844,000 | 460 |
| 2001-10-31 | 440 | 460 | 439 | 440 | 5,021,000 | 440 |
| 2001-10-30 | 437 | 447 | 420 | 444 | 7,548,000 | 444 |
| 2001-10-29 | 450 | 454 | 438 | 445 | 4,481,000 | 445 |
| 2001-10-26 | 491 | 494 | 452 | 464 | 5,183,000 | 464 |
| 2001-10-25 | 492 | 499 | 487 | 490 | 4,371,000 | 490 |
| 2001-10-24 | 485 | 494 | 481 | 482 | 3,701,000 | 482 |
| 2001-10-23 | 481 | 491 | 478 | 491 | 3,165,000 | 491 |
| 2001-10-22 | 481 | 482 | 470 | 474 | 2,972,000 | 474 |
| 2001-10-19 | 464 | 479 | 460 | 478 | 5,797,000 | 478 |
| 2001-10-18 | 458 | 461 | 455 | 459 | 3,505,000 | 459 |
| 2001-10-17 | 460 | 468 | 455 | 468 | 3,318,000 | 468 |
| 2001-10-16 | 441 | 463 | 440 | 457 | 2,160,000 | 457 |
| 2001-10-15 | 458 | 459 | 440 | 451 | 2,631,000 | 451 |
| 2001-10-12 | 473 | 476 | 450 | 468 | 5,863,000 | 468 |
| 2001-10-11 | 428 | 463 | 426 | 456 | 4,716,000 | 456 |
| 2001-10-10 | 423 | 430 | 422 | 423 | 1,960,000 | 423 |
| 2001-10-09 | 439 | 443 | 422 | 426 | 4,502,000 | 426 |
| 2001-10-05 | 429 | 443 | 426 | 441 | 7,106,000 | 441 |
| 2001-10-04 | 423 | 430 | 413 | 425 | 7,242,000 | 425 |
| 2001-10-03 | 423 | 432 | 408 | 408 | 4,091,000 | 408 |
| 2001-10-02 | 408 | 420 | 406 | 418 | 4,877,000 | 418 |
| 2001-10-01 | 420 | 420 | 408 | 409 | 5,620,000 | 409 |
| 2001-09-28 | 410 | 445 | 410 | 420 | 5,138,000 | 420 |
| 2001-09-27 | 423 | 427 | 407 | 415 | 5,318,000 | 415 |
| 2001-09-26 | 446 | 449 | 423 | 428 | 2,465,000 | 428 |
| 2001-09-25 | 462 | 463 | 440 | 450 | 3,143,000 | 450 |
| 2001-09-21 | 445 | 450 | 436 | 442 | 3,966,000 | 442 |
| 2001-09-20 | 441 | 454 | 438 | 450 | 6,776,000 | 450 |
| 2001-09-19 | 425 | 450 | 425 | 441 | 3,396,000 | 441 |
| 2001-09-18 | 416 | 434 | 415 | 421 | 4,756,000 | 421 |
| 2001-09-17 | 412 | 415 | 396 | 396 | 3,862,000 | 396 |
| 2001-09-14 | 425 | 440 | 422 | 437 | 9,227,000 | 437 |
| 2001-09-13 | 410 | 419 | 403 | 412 | 5,603,000 | 412 |
| 2001-09-12 | 405 | 414 | 390 | 390 | 4,726,000 | 390 |
| 2001-09-11 | 426 | 433 | 423 | 430 | 4,436,000 | 430 |
| 2001-09-10 | 420 | 436 | 414 | 422 | 3,787,000 | 422 |
| 2001-09-07 | 424 | 427 | 414 | 423 | 3,194,000 | 423 |
| 2001-09-06 | 427 | 437 | 424 | 434 | 2,814,000 | 434 |
| 2001-09-05 | 437 | 441 | 425 | 437 | 3,549,000 | 437 |
| 2001-09-04 | 425 | 447 | 421 | 447 | 5,404,000 | 447 |
| 2001-09-03 | 458 | 459 | 425 | 430 | 3,295,000 | 430 |
| 2001-08-31 | 458 | 459 | 451 | 455 | 3,919,000 | 455 |
| 2001-08-30 | 479 | 483 | 461 | 468 | 5,865,000 | 468 |
| 2001-08-29 | 490 | 502 | 485 | 489 | 4,130,000 | 489 |
| 2001-08-28 | 493 | 500 | 482 | 495 | 3,073,000 | 495 |
| 2001-08-27 | 494 | 504 | 493 | 495 | 2,703,000 | 495 |
| 2001-08-24 | 482 | 484 | 470 | 474 | 3,069,000 | 474 |
| 2001-08-23 | 485 | 487 | 476 | 477 | 4,081,000 | 477 |
| 2001-08-22 | 485 | 493 | 480 | 482 | 5,251,000 | 482 |
| 2001-08-21 | 490 | 492 | 483 | 488 | 2,885,000 | 488 |
| 2001-08-20 | 496 | 496 | 485 | 485 | 3,144,000 | 485 |
| 2001-08-17 | 500 | 503 | 491 | 492 | 5,519,000 | 492 |
| 2001-08-16 | 510 | 512 | 497 | 499 | 4,919,000 | 499 |
| 2001-08-15 | 524 | 524 | 512 | 518 | 2,321,000 | 518 |
| 2001-08-14 | 513 | 526 | 512 | 525 | 2,715,000 | 525 |
| 2001-08-13 | 511 | 512 | 506 | 506 | 3,080,000 | 506 |
| 2001-08-10 | 531 | 532 | 512 | 516 | 3,829,000 | 516 |
| 2001-08-09 | 520 | 532 | 512 | 521 | 5,947,000 | 521 |
| 2001-08-08 | 535 | 537 | 525 | 528 | 2,983,000 | 528 |
| 2001-08-07 | 522 | 547 | 520 | 538 | 4,918,000 | 538 |
| 2001-08-06 | 534 | 534 | 519 | 525 | 9,046,000 | 525 |
| 2001-08-03 | 566 | 568 | 554 | 564 | 3,214,000 | 564 |
| 2001-08-02 | 555 | 579 | 555 | 569 | 6,267,000 | 569 |
| 2001-08-01 | 534 | 539 | 524 | 539 | 3,654,000 | 539 |
| 2001-07-31 | 510 | 528 | 509 | 523 | 4,050,000 | 523 |
| 2001-07-30 | 525 | 525 | 505 | 506 | 3,212,000 | 506 |
| 2001-07-27 | 528 | 536 | 513 | 520 | 4,212,000 | 520 |
| 2001-07-26 | 529 | 532 | 523 | 528 | 3,569,000 | 528 |
| 2001-07-25 | 528 | 544 | 525 | 534 | 5,537,000 | 534 |
| 2001-07-24 | 515 | 528 | 513 | 528 | 4,853,000 | 528 |
| 2001-07-23 | 547 | 547 | 518 | 525 | 3,680,000 | 525 |
| 2001-07-19 | 542 | 548 | 535 | 541 | 4,565,000 | 541 |
| 2001-07-18 | 559 | 559 | 546 | 550 | 2,590,000 | 550 |
| 2001-07-17 | 565 | 567 | 556 | 559 | 1,833,000 | 559 |
| 2001-07-16 | 580 | 582 | 568 | 574 | 1,717,000 | 574 |
| 2001-07-13 | 590 | 590 | 573 | 575 | 5,690,000 | 575 |
| 2001-07-12 | 574 | 576 | 565 | 575 | 5,519,000 | 575 |
| 2001-07-11 | 554 | 559 | 546 | 547 | 2,881,000 | 547 |
| 2001-07-10 | 551 | 567 | 551 | 563 | 4,533,000 | 563 |
| 2001-07-09 | 555 | 555 | 538 | 546 | 6,431,000 | 546 |
| 2001-07-06 | 585 | 587 | 570 | 575 | 5,390,000 | 575 |
| 2001-07-05 | 595 | 606 | 595 | 597 | 2,737,000 | 597 |
| 2001-07-04 | 601 | 602 | 591 | 593 | 3,351,000 | 593 |
| 2001-07-03 | 616 | 616 | 601 | 605 | 2,180,000 | 605 |
| 2001-07-02 | 611 | 614 | 601 | 606 | 2,604,000 | 606 |
| 2001-06-29 | 628 | 629 | 611 | 618 | 4,219,000 | 618 |
| 2001-06-28 | 617 | 619 | 603 | 608 | 2,612,000 | 608 |
| 2001-06-27 | 623 | 625 | 613 | 623 | 2,767,000 | 623 |
| 2001-06-26 | 625 | 633 | 621 | 628 | 2,298,000 | 628 |
| 2001-06-25 | 632 | 634 | 618 | 625 | 2,903,000 | 625 |
| 2001-06-22 | 615 | 632 | 612 | 629 | 5,546,000 | 629 |
| 2001-06-21 | 607 | 618 | 607 | 616 | 5,668,000 | 616 |
| 2001-06-20 | 602 | 603 | 588 | 597 | 5,550,000 | 597 |
| 2001-06-19 | 598 | 613 | 594 | 604 | 5,498,000 | 604 |
| 2001-06-18 | 604 | 605 | 589 | 589 | 5,579,000 | 589 |
| 2001-06-15 | 605 | 606 | 594 | 601 | 8,539,000 | 601 |
| 2001-06-14 | 607 | 623 | 607 | 620 | 5,415,000 | 620 |
| 2001-06-13 | 610 | 616 | 605 | 605 | 6,660,000 | 605 |
| 2001-06-12 | 622 | 625 | 608 | 611 | 6,930,000 | 611 |
| 2001-06-11 | 657 | 657 | 635 | 636 | 4,618,000 | 636 |
| 2001-06-08 | 659 | 674 | 659 | 663 | 13,634,000 | 663 |
| 2001-06-07 | 657 | 663 | 653 | 658 | 2,195,000 | 658 |
| 2001-06-06 | 663 | 667 | 651 | 656 | 2,341,000 | 656 |
| 2001-06-05 | 662 | 664 | 645 | 653 | 5,558,000 | 653 |
| 2001-06-04 | 684 | 684 | 660 | 660 | 2,452,000 | 660 |
| 2001-06-01 | 680 | 692 | 672 | 675 | 2,134,000 | 675 |
| 2001-05-31 | 674 | 674 | 662 | 667 | 5,499,000 | 667 |
| 2001-05-30 | 698 | 700 | 681 | 684 | 4,999,000 | 684 |
| 2001-05-29 | 708 | 714 | 706 | 710 | 2,448,000 | 710 |
| 2001-05-28 | 711 | 714 | 707 | 710 | 2,096,000 | 710 |
| 2001-05-25 | 719 | 720 | 710 | 715 | 3,266,000 | 715 |
| 2001-05-24 | 719 | 725 | 717 | 719 | 3,416,000 | 719 |
| 2001-05-23 | 742 | 756 | 735 | 737 | 2,840,000 | 737 |
| 2001-05-22 | 754 | 757 | 745 | 745 | 4,575,000 | 745 |
| 2001-05-21 | 750 | 759 | 726 | 735 | 3,317,000 | 735 |
| 2001-05-18 | 727 | 741 | 721 | 734 | 2,656,000 | 734 |
| 2001-05-17 | 722 | 726 | 706 | 718 | 5,892,000 | 718 |
| 2001-05-16 | 737 | 739 | 719 | 722 | 4,234,000 | 722 |
| 2001-05-15 | 730 | 737 | 724 | 737 | 4,438,000 | 737 |
| 2001-05-14 | 751 | 751 | 741 | 745 | 3,031,000 | 745 |
| 2001-05-11 | 755 | 762 | 750 | 753 | 4,235,000 | 753 |
| 2001-05-10 | 746 | 755 | 742 | 747 | 5,347,000 | 747 |
| 2001-05-09 | 746 | 747 | 723 | 747 | 8,931,000 | 747 |
| 2001-05-08 | 758 | 765 | 733 | 745 | 6,118,000 | 745 |
| 2001-05-07 | 774 | 775 | 757 | 774 | 6,114,000 | 774 |
| 2001-05-02 | 776 | 776 | 762 | 775 | 4,101,000 | 775 |
| 2001-05-01 | 753 | 770 | 750 | 770 | 6,247,000 | 770 |
| 2001-04-27 | 755 | 756 | 725 | 740 | 3,910,000 | 740 |
| 2001-04-26 | 750 | 759 | 745 | 748 | 3,185,000 | 748 |
| 2001-04-25 | 729 | 746 | 729 | 737 | 5,383,000 | 737 |
| 2001-04-24 | 730 | 739 | 720 | 720 | 5,991,000 | 720 |
| 2001-04-23 | 750 | 773 | 745 | 750 | 3,362,000 | 750 |
| 2001-04-20 | 764 | 768 | 748 | 754 | 5,297,000 | 754 |
| 2001-04-19 | 775 | 778 | 755 | 759 | 6,753,000 | 759 |
| 2001-04-18 | 731 | 748 | 731 | 742 | 5,874,000 | 742 |
| 2001-04-17 | 711 | 724 | 705 | 719 | 2,226,000 | 719 |
| 2001-04-16 | 713 | 720 | 712 | 716 | 1,403,000 | 716 |
| 2001-04-13 | 735 | 740 | 708 | 717 | 4,434,000 | 717 |
| 2001-04-12 | 734 | 745 | 725 | 735 | 5,476,000 | 735 |
| 2001-04-11 | 702 | 712 | 694 | 704 | 4,358,000 | 704 |
| 2001-04-10 | 691 | 693 | 670 | 672 | 2,797,000 | 672 |
| 2001-04-09 | 703 | 703 | 682 | 682 | 3,750,000 | 682 |
| 2001-04-06 | 732 | 739 | 710 | 710 | 6,742,000 | 710 |
| 2001-04-05 | 685 | 713 | 683 | 695 | 3,245,000 | 695 |
| 2001-04-04 | 668 | 678 | 650 | 671 | 5,444,000 | 671 |
| 2001-04-03 | 686 | 703 | 675 | 686 | 5,917,000 | 686 |
| 2001-04-02 | 706 | 707 | 685 | 701 | 4,066,000 | 701 |
| 2001-03-30 | 732 | 748 | 705 | 710 | 3,888,000 | 710 |
| 2001-03-29 | 743 | 748 | 721 | 730 | 2,457,000 | 730 |
| 2001-03-28 | 766 | 768 | 753 | 763 | 2,809,000 | 763 |
| 2001-03-27 | 754 | 764 | 740 | 746 | 3,318,000 | 746 |
| 2001-03-26 | 745 | 781 | 740 | 780 | 11,805,000 | 780 |
| 2001-03-23 | 681 | 712 | 680 | 707 | 6,427,000 | 707 |
| 2001-03-22 | 670 | 696 | 665 | 671 | 5,805,000 | 671 |
| 2001-03-21 | 634 | 671 | 628 | 670 | 6,534,000 | 670 |
| 2001-03-19 | 636 | 654 | 635 | 637 | 3,667,000 | 637 |
| 2001-03-16 | 650 | 673 | 645 | 645 | 4,543,000 | 645 |
| 2001-03-15 | 611 | 654 | 607 | 654 | 4,375,000 | 654 |
| 2001-03-14 | 632 | 642 | 624 | 628 | 4,014,000 | 628 |
| 2001-03-13 | 607 | 620 | 601 | 613 | 8,704,000 | 613 |
| 2001-03-12 | 658 | 658 | 640 | 654 | 3,742,000 | 654 |
| 2001-03-09 | 685 | 690 | 667 | 670 | 10,003,000 | 670 |
| 2001-03-08 | 686 | 688 | 665 | 665 | 3,377,000 | 665 |
| 2001-03-07 | 699 | 700 | 680 | 688 | 5,305,000 | 688 |
| 2001-03-06 | 638 | 667 | 633 | 657 | 7,531,000 | 657 |
| 2001-03-05 | 615 | 624 | 605 | 618 | 6,409,000 | 618 |
| 2001-03-02 | 629 | 630 | 617 | 620 | 8,954,000 | 620 |
| 2001-03-01 | 675 | 679 | 642 | 649 | 6,695,000 | 649 |
| 2001-02-28 | 685 | 685 | 678 | 684 | 5,681,000 | 684 |
| 2001-02-27 | 691 | 703 | 690 | 695 | 3,723,000 | 695 |
| 2001-02-26 | 696 | 699 | 688 | 690 | 3,530,000 | 690 |
| 2001-02-23 | 685 | 698 | 681 | 691 | 6,655,000 | 691 |
| 2001-02-22 | 700 | 700 | 688 | 695 | 4,447,000 | 695 |
| 2001-02-21 | 706 | 706 | 698 | 702 | 3,167,000 | 702 |
| 2001-02-20 | 710 | 726 | 707 | 716 | 4,139,000 | 716 |
| 2001-02-19 | 727 | 729 | 693 | 700 | 6,855,000 | 700 |
| 2001-02-16 | 745 | 748 | 739 | 741 | 2,174,000 | 741 |
| 2001-02-15 | 742 | 760 | 736 | 739 | 2,080,000 | 739 |
| 2001-02-14 | 740 | 749 | 735 | 749 | 2,095,000 | 749 |
| 2001-02-13 | 758 | 762 | 745 | 747 | 3,788,000 | 747 |
| 2001-02-09 | 732 | 750 | 732 | 745 | 8,570,000 | 745 |
| 2001-02-08 | 765 | 766 | 744 | 752 | 7,863,000 | 752 |
| 2001-02-07 | 779 | 782 | 772 | 773 | 4,846,000 | 773 |
| 2001-02-06 | 791 | 794 | 783 | 787 | 5,720,000 | 787 |
| 2001-02-05 | 801 | 803 | 793 | 801 | 3,817,000 | 801 |
| 2001-02-02 | 805 | 808 | 802 | 806 | 3,204,000 | 806 |
| 2001-02-01 | 795 | 811 | 793 | 811 | 2,201,000 | 811 |
| 2001-01-31 | 809 | 809 | 797 | 803 | 2,002,000 | 803 |
| 2001-01-30 | 810 | 811 | 804 | 810 | 2,353,000 | 810 |
| 2001-01-29 | 796 | 813 | 794 | 811 | 2,822,000 | 811 |
| 2001-01-26 | 789 | 816 | 782 | 816 | 4,636,000 | 816 |
| 2001-01-25 | 790 | 798 | 786 | 793 | 3,554,000 | 793 |
| 2001-01-24 | 804 | 806 | 793 | 796 | 7,808,000 | 796 |
| 2001-01-23 | 841 | 843 | 802 | 804 | 9,900,000 | 804 |
| 2001-01-22 | 846 | 848 | 828 | 844 | 5,682,000 | 844 |
| 2001-01-19 | 853 | 870 | 850 | 866 | 11,984,000 | 866 |
| 2001-01-18 | 805 | 837 | 804 | 833 | 9,879,000 | 833 |
| 2001-01-17 | 800 | 803 | 787 | 798 | 6,201,000 | 798 |
| 2001-01-16 | 808 | 808 | 790 | 795 | 5,993,000 | 795 |
| 2001-01-15 | 797 | 804 | 792 | 798 | 8,865,000 | 798 |
| 2001-01-12 | 770 | 777 | 762 | 777 | 7,164,000 | 777 |
| 2001-01-11 | 767 | 771 | 754 | 760 | 6,960,000 | 760 |
| 2001-01-10 | 758 | 765 | 749 | 751 | 5,573,000 | 751 |
| 2001-01-09 | 748 | 758 | 742 | 748 | 6,740,000 | 748 |
| 2001-01-05 | 736 | 755 | 727 | 752 | 12,199,000 | 752 |
| 2001-01-04 | 723 | 730 | 704 | 716 | 2,977,000 | 716 |
分割・併合履歴 ： なし
