6503 三菱電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 276 | 277 | 273 | 274 | 2,220,000 | 274 |
| 2002-12-27 | 280 | 282 | 277 | 281 | 5,834,000 | 281 |
| 2002-12-26 | 274 | 283 | 273 | 283 | 4,751,000 | 283 |
| 2002-12-25 | 275 | 278 | 272 | 274 | 7,065,000 | 274 |
| 2002-12-24 | 275 | 278 | 267 | 277 | 13,412,000 | 277 |
| 2002-12-20 | 270 | 274 | 269 | 271 | 6,816,000 | 271 |
| 2002-12-19 | 264 | 271 | 262 | 269 | 7,300,000 | 269 |
| 2002-12-18 | 275 | 278 | 266 | 272 | 5,456,000 | 272 |
| 2002-12-17 | 283 | 285 | 275 | 279 | 5,082,000 | 279 |
| 2002-12-16 | 278 | 282 | 270 | 274 | 5,612,000 | 274 |
| 2002-12-13 | 287 | 295 | 282 | 283 | 9,425,000 | 283 |
| 2002-12-12 | 303 | 303 | 297 | 297 | 3,826,000 | 297 |
| 2002-12-11 | 307 | 310 | 299 | 301 | 3,219,000 | 301 |
| 2002-12-10 | 303 | 307 | 296 | 302 | 7,861,000 | 302 |
| 2002-12-09 | 310 | 317 | 308 | 308 | 6,614,000 | 308 |
| 2002-12-06 | 310 | 312 | 306 | 311 | 5,187,000 | 311 |
| 2002-12-05 | 314 | 319 | 309 | 312 | 5,914,000 | 312 |
| 2002-12-04 | 324 | 325 | 318 | 318 | 6,587,000 | 318 |
| 2002-12-03 | 340 | 345 | 330 | 335 | 6,902,000 | 335 |
| 2002-12-02 | 340 | 343 | 329 | 337 | 6,682,000 | 337 |
| 2002-11-29 | 330 | 350 | 327 | 348 | 10,021,000 | 348 |
| 2002-11-28 | 321 | 332 | 320 | 331 | 8,781,000 | 331 |
| 2002-11-27 | 302 | 317 | 302 | 311 | 4,553,000 | 311 |
| 2002-11-26 | 316 | 321 | 310 | 310 | 4,937,000 | 310 |
| 2002-11-25 | 320 | 321 | 311 | 313 | 10,224,000 | 313 |
| 2002-11-22 | 304 | 321 | 303 | 316 | 18,276,000 | 316 |
| 2002-11-21 | 283 | 296 | 279 | 294 | 10,408,000 | 294 |
| 2002-11-20 | 264 | 276 | 263 | 271 | 7,329,000 | 271 |
| 2002-11-19 | 255 | 262 | 250 | 262 | 6,271,000 | 262 |
| 2002-11-18 | 272 | 273 | 251 | 255 | 6,277,000 | 255 |
| 2002-11-15 | 277 | 278 | 271 | 275 | 4,851,000 | 275 |
| 2002-11-14 | 271 | 278 | 267 | 271 | 4,085,000 | 271 |
| 2002-11-13 | 282 | 283 | 268 | 270 | 6,614,000 | 270 |
| 2002-11-12 | 269 | 280 | 264 | 277 | 8,160,000 | 277 |
| 2002-11-11 | 298 | 299 | 276 | 279 | 8,677,000 | 279 |
| 2002-11-08 | 310 | 311 | 300 | 302 | 6,564,000 | 302 |
| 2002-11-07 | 316 | 320 | 314 | 316 | 6,356,000 | 316 |
| 2002-11-06 | 325 | 333 | 317 | 321 | 7,918,000 | 321 |
| 2002-11-05 | 322 | 328 | 319 | 326 | 8,344,000 | 326 |
| 2002-11-01 | 309 | 315 | 306 | 313 | 4,316,000 | 313 |
| 2002-10-31 | 314 | 319 | 307 | 311 | 4,406,000 | 311 |
| 2002-10-30 | 320 | 321 | 309 | 309 | 4,792,000 | 309 |
| 2002-10-29 | 305 | 327 | 305 | 323 | 12,725,000 | 323 |
| 2002-10-28 | 307 | 307 | 301 | 305 | 3,806,000 | 305 |
| 2002-10-25 | 314 | 314 | 304 | 306 | 9,098,000 | 306 |
| 2002-10-24 | 325 | 327 | 308 | 314 | 5,653,000 | 314 |
| 2002-10-23 | 310 | 324 | 309 | 321 | 9,625,000 | 321 |
| 2002-10-22 | 345 | 349 | 328 | 330 | 5,045,000 | 330 |
| 2002-10-21 | 373 | 376 | 359 | 360 | 2,681,000 | 360 |
| 2002-10-18 | 369 | 373 | 362 | 372 | 2,209,000 | 372 |
| 2002-10-17 | 363 | 368 | 358 | 362 | 2,010,000 | 362 |
| 2002-10-16 | 365 | 370 | 361 | 363 | 3,022,000 | 363 |
| 2002-10-15 | 353 | 360 | 351 | 360 | 2,361,000 | 360 |
| 2002-10-11 | 335 | 346 | 332 | 343 | 4,626,000 | 343 |
| 2002-10-10 | 335 | 339 | 325 | 332 | 2,901,000 | 332 |
| 2002-10-09 | 341 | 346 | 335 | 337 | 2,902,000 | 337 |
| 2002-10-08 | 346 | 356 | 342 | 346 | 4,237,000 | 346 |
| 2002-10-07 | 352 | 355 | 339 | 345 | 3,583,000 | 345 |
| 2002-10-04 | 361 | 363 | 353 | 360 | 4,554,000 | 360 |
| 2002-10-03 | 386 | 390 | 364 | 366 | 5,559,000 | 366 |
| 2002-10-02 | 399 | 399 | 387 | 391 | 5,045,000 | 391 |
| 2002-10-01 | 385 | 386 | 381 | 384 | 2,926,000 | 384 |
| 2002-09-30 | 397 | 397 | 387 | 393 | 3,375,000 | 393 |
| 2002-09-27 | 397 | 409 | 396 | 407 | 5,716,000 | 407 |
| 2002-09-26 | 389 | 392 | 383 | 387 | 3,727,000 | 387 |
| 2002-09-25 | 370 | 389 | 370 | 381 | 4,327,000 | 381 |
| 2002-09-24 | 388 | 388 | 367 | 380 | 5,479,000 | 380 |
| 2002-09-20 | 393 | 398 | 384 | 386 | 4,395,000 | 386 |
| 2002-09-19 | 396 | 410 | 391 | 392 | 4,697,000 | 392 |
| 2002-09-18 | 390 | 395 | 385 | 393 | 2,717,000 | 393 |
| 2002-09-17 | 398 | 402 | 395 | 400 | 3,184,000 | 400 |
| 2002-09-13 | 392 | 395 | 388 | 392 | 8,359,000 | 392 |
| 2002-09-12 | 401 | 408 | 398 | 407 | 3,610,000 | 407 |
| 2002-09-11 | 405 | 411 | 403 | 408 | 5,829,000 | 408 |
| 2002-09-10 | 402 | 408 | 396 | 400 | 3,449,000 | 400 |
| 2002-09-09 | 402 | 405 | 398 | 399 | 2,778,000 | 399 |
| 2002-09-06 | 389 | 396 | 386 | 394 | 4,075,000 | 394 |
| 2002-09-05 | 390 | 399 | 387 | 396 | 3,233,000 | 396 |
| 2002-09-04 | 384 | 391 | 378 | 381 | 4,252,000 | 381 |
| 2002-09-03 | 400 | 402 | 390 | 390 | 5,065,000 | 390 |
| 2002-09-02 | 410 | 412 | 400 | 401 | 3,974,000 | 401 |
| 2002-08-30 | 413 | 414 | 408 | 410 | 3,059,000 | 410 |
| 2002-08-29 | 412 | 415 | 408 | 409 | 5,044,000 | 409 |
| 2002-08-28 | 428 | 431 | 416 | 422 | 4,520,000 | 422 |
| 2002-08-27 | 439 | 445 | 431 | 432 | 3,310,000 | 432 |
| 2002-08-26 | 437 | 461 | 436 | 448 | 5,977,000 | 448 |
| 2002-08-23 | 450 | 452 | 441 | 441 | 4,428,000 | 441 |
| 2002-08-22 | 419 | 444 | 414 | 442 | 8,539,000 | 442 |
| 2002-08-21 | 411 | 422 | 411 | 414 | 3,450,000 | 414 |
| 2002-08-20 | 428 | 428 | 414 | 419 | 4,093,000 | 419 |
| 2002-08-19 | 421 | 424 | 410 | 413 | 2,367,000 | 413 |
| 2002-08-16 | 426 | 430 | 418 | 421 | 1,813,000 | 421 |
| 2002-08-15 | 416 | 428 | 416 | 423 | 3,150,000 | 423 |
| 2002-08-14 | 410 | 414 | 407 | 411 | 2,803,000 | 411 |
| 2002-08-13 | 411 | 416 | 408 | 414 | 3,333,000 | 414 |
| 2002-08-12 | 421 | 425 | 414 | 417 | 2,830,000 | 417 |
| 2002-08-09 | 422 | 429 | 421 | 425 | 4,540,000 | 425 |
| 2002-08-08 | 425 | 435 | 416 | 421 | 4,145,000 | 421 |
| 2002-08-07 | 424 | 435 | 421 | 430 | 5,582,000 | 430 |
| 2002-08-06 | 425 | 425 | 404 | 409 | 6,555,000 | 409 |
| 2002-08-05 | 432 | 436 | 428 | 429 | 2,775,000 | 429 |
| 2002-08-02 | 430 | 436 | 423 | 428 | 3,931,000 | 428 |
| 2002-08-01 | 456 | 457 | 434 | 437 | 4,619,000 | 437 |
| 2002-07-31 | 462 | 464 | 452 | 458 | 6,516,000 | 458 |
| 2002-07-30 | 445 | 455 | 443 | 452 | 6,532,000 | 452 |
| 2002-07-29 | 443 | 452 | 425 | 425 | 6,169,000 | 425 |
| 2002-07-26 | 456 | 457 | 432 | 442 | 8,156,000 | 442 |
| 2002-07-25 | 484 | 484 | 459 | 466 | 5,301,000 | 466 |
| 2002-07-24 | 487 | 492 | 473 | 476 | 4,341,000 | 476 |
| 2002-07-23 | 483 | 496 | 480 | 492 | 3,108,000 | 492 |
| 2002-07-22 | 484 | 492 | 477 | 486 | 3,730,000 | 486 |
| 2002-07-19 | 493 | 496 | 487 | 489 | 3,962,000 | 489 |
| 2002-07-18 | 496 | 503 | 490 | 500 | 9,984,000 | 500 |
| 2002-07-17 | 497 | 500 | 483 | 491 | 6,085,000 | 491 |
| 2002-07-16 | 500 | 520 | 498 | 499 | 4,874,000 | 499 |
| 2002-07-15 | 517 | 520 | 508 | 508 | 2,200,000 | 508 |
| 2002-07-12 | 522 | 531 | 518 | 518 | 3,934,000 | 518 |
| 2002-07-11 | 523 | 527 | 515 | 520 | 5,105,000 | 520 |
| 2002-07-10 | 544 | 544 | 533 | 533 | 6,156,000 | 533 |
| 2002-07-09 | 550 | 557 | 539 | 557 | 5,444,000 | 557 |
| 2002-07-08 | 567 | 574 | 544 | 549 | 7,033,000 | 549 |
| 2002-07-05 | 541 | 556 | 541 | 547 | 4,449,000 | 547 |
| 2002-07-04 | 544 | 550 | 540 | 540 | 4,988,000 | 540 |
| 2002-07-03 | 527 | 544 | 524 | 537 | 4,241,000 | 537 |
| 2002-07-02 | 530 | 534 | 521 | 531 | 3,371,000 | 531 |
| 2002-07-01 | 538 | 545 | 534 | 534 | 2,241,000 | 534 |
| 2002-06-28 | 531 | 541 | 527 | 538 | 5,367,000 | 538 |
| 2002-06-27 | 539 | 545 | 521 | 524 | 5,248,000 | 524 |
| 2002-06-26 | 541 | 543 | 527 | 529 | 3,764,000 | 529 |
| 2002-06-25 | 543 | 562 | 543 | 556 | 6,636,000 | 556 |
| 2002-06-24 | 524 | 549 | 521 | 547 | 3,579,000 | 547 |
| 2002-06-21 | 533 | 538 | 527 | 531 | 1,921,000 | 531 |
| 2002-06-20 | 535 | 545 | 526 | 543 | 4,263,000 | 543 |
| 2002-06-19 | 558 | 558 | 533 | 535 | 3,436,000 | 535 |
| 2002-06-18 | 559 | 568 | 553 | 559 | 4,086,000 | 559 |
| 2002-06-17 | 550 | 562 | 548 | 549 | 3,850,000 | 549 |
| 2002-06-14 | 568 | 575 | 553 | 553 | 8,795,000 | 553 |
| 2002-06-13 | 577 | 581 | 570 | 575 | 3,108,000 | 575 |
| 2002-06-12 | 588 | 588 | 578 | 583 | 3,737,000 | 583 |
| 2002-06-11 | 593 | 595 | 586 | 591 | 4,514,000 | 591 |
| 2002-06-10 | 613 | 615 | 595 | 596 | 4,302,000 | 596 |
| 2002-06-07 | 608 | 608 | 595 | 603 | 4,585,000 | 603 |
| 2002-06-06 | 617 | 625 | 611 | 618 | 4,813,000 | 618 |
| 2002-06-05 | 608 | 615 | 604 | 605 | 3,128,000 | 605 |
| 2002-06-04 | 608 | 614 | 603 | 604 | 3,984,000 | 604 |
| 2002-06-03 | 613 | 625 | 610 | 619 | 4,540,000 | 619 |
| 2002-05-31 | 602 | 622 | 602 | 603 | 5,348,000 | 603 |
| 2002-05-30 | 612 | 620 | 600 | 600 | 6,321,000 | 600 |
| 2002-05-29 | 624 | 631 | 620 | 622 | 2,500,000 | 622 |
| 2002-05-28 | 635 | 642 | 619 | 636 | 4,882,000 | 636 |
| 2002-05-27 | 627 | 645 | 625 | 637 | 7,706,000 | 637 |
| 2002-05-24 | 620 | 629 | 614 | 629 | 6,883,000 | 629 |
| 2002-05-23 | 619 | 620 | 611 | 615 | 1,947,000 | 615 |
| 2002-05-22 | 602 | 620 | 602 | 615 | 5,357,000 | 615 |
| 2002-05-21 | 602 | 610 | 594 | 606 | 4,229,000 | 606 |
| 2002-05-20 | 605 | 612 | 599 | 610 | 4,169,000 | 610 |
| 2002-05-17 | 610 | 616 | 602 | 605 | 4,452,000 | 605 |
| 2002-05-16 | 595 | 604 | 591 | 604 | 5,238,000 | 604 |
| 2002-05-15 | 580 | 597 | 573 | 596 | 6,276,000 | 596 |
| 2002-05-14 | 576 | 585 | 564 | 564 | 3,672,000 | 564 |
| 2002-05-13 | 584 | 586 | 564 | 566 | 7,147,000 | 566 |
| 2002-05-10 | 600 | 600 | 589 | 591 | 5,668,000 | 591 |
| 2002-05-09 | 604 | 609 | 599 | 604 | 5,955,000 | 604 |
| 2002-05-08 | 594 | 605 | 588 | 588 | 4,154,000 | 588 |
| 2002-05-07 | 603 | 608 | 592 | 595 | 8,551,000 | 595 |
| 2002-05-02 | 605 | 617 | 602 | 613 | 7,160,000 | 613 |
| 2002-05-01 | 606 | 608 | 592 | 595 | 5,796,000 | 595 |
| 2002-04-30 | 603 | 606 | 591 | 598 | 5,019,000 | 598 |
| 2002-04-26 | 608 | 615 | 591 | 597 | 8,743,000 | 597 |
| 2002-04-25 | 596 | 614 | 591 | 611 | 10,511,000 | 611 |
| 2002-04-24 | 595 | 595 | 580 | 587 | 4,086,000 | 587 |
| 2002-04-23 | 581 | 596 | 577 | 591 | 6,720,000 | 591 |
| 2002-04-22 | 580 | 594 | 580 | 591 | 5,594,000 | 591 |
| 2002-04-19 | 557 | 567 | 555 | 562 | 5,014,000 | 562 |
| 2002-04-18 | 581 | 584 | 569 | 577 | 4,958,000 | 577 |
| 2002-04-17 | 578 | 585 | 575 | 585 | 6,263,000 | 585 |
| 2002-04-16 | 567 | 567 | 551 | 561 | 4,112,000 | 561 |
| 2002-04-15 | 530 | 559 | 529 | 559 | 3,976,000 | 559 |
| 2002-04-12 | 531 | 543 | 526 | 533 | 6,707,000 | 533 |
| 2002-04-11 | 548 | 553 | 539 | 541 | 4,766,000 | 541 |
| 2002-04-10 | 541 | 553 | 535 | 541 | 4,414,000 | 541 |
| 2002-04-09 | 561 | 568 | 549 | 550 | 4,950,000 | 550 |
| 2002-04-08 | 577 | 584 | 567 | 571 | 3,055,000 | 571 |
| 2002-04-05 | 586 | 592 | 570 | 575 | 3,203,000 | 575 |
| 2002-04-04 | 595 | 609 | 589 | 592 | 4,086,000 | 592 |
| 2002-04-03 | 580 | 606 | 580 | 601 | 3,942,000 | 601 |
| 2002-04-02 | 586 | 600 | 583 | 600 | 3,399,000 | 600 |
| 2002-04-01 | 593 | 598 | 578 | 580 | 2,916,000 | 580 |
| 2002-03-29 | 601 | 609 | 593 | 601 | 4,093,000 | 601 |
| 2002-03-28 | 590 | 616 | 581 | 610 | 10,064,000 | 610 |
| 2002-03-27 | 580 | 583 | 575 | 575 | 3,081,000 | 575 |
| 2002-03-26 | 583 | 590 | 564 | 575 | 4,874,000 | 575 |
| 2002-03-25 | 607 | 608 | 582 | 588 | 7,787,000 | 588 |
| 2002-03-22 | 615 | 626 | 604 | 609 | 16,095,000 | 609 |
| 2002-03-20 | 616 | 632 | 604 | 615 | 33,110,000 | 615 |
| 2002-03-19 | 585 | 604 | 576 | 596 | 31,142,000 | 596 |
| 2002-03-18 | 544 | 550 | 529 | 529 | 3,532,000 | 529 |
| 2002-03-15 | 523 | 535 | 520 | 524 | 4,055,000 | 524 |
| 2002-03-14 | 506 | 518 | 502 | 512 | 3,444,000 | 512 |
| 2002-03-13 | 513 | 524 | 496 | 505 | 4,685,000 | 505 |
| 2002-03-12 | 540 | 544 | 515 | 518 | 4,896,000 | 518 |
| 2002-03-11 | 560 | 563 | 546 | 560 | 6,072,000 | 560 |
| 2002-03-08 | 562 | 576 | 560 | 567 | 15,373,000 | 567 |
| 2002-03-07 | 536 | 552 | 533 | 552 | 5,849,000 | 552 |
| 2002-03-06 | 523 | 539 | 519 | 526 | 4,269,000 | 526 |
| 2002-03-05 | 539 | 540 | 525 | 528 | 4,881,000 | 528 |
| 2002-03-04 | 525 | 543 | 516 | 532 | 8,655,000 | 532 |
| 2002-03-01 | 490 | 501 | 483 | 496 | 14,718,000 | 496 |
| 2002-02-28 | 473 | 500 | 465 | 481 | 13,412,000 | 481 |
| 2002-02-27 | 438 | 473 | 437 | 468 | 13,643,000 | 468 |
| 2002-02-26 | 433 | 452 | 431 | 438 | 13,003,000 | 438 |
| 2002-02-25 | 415 | 424 | 410 | 420 | 5,056,000 | 420 |
| 2002-02-22 | 413 | 416 | 405 | 412 | 7,127,000 | 412 |
| 2002-02-21 | 408 | 421 | 404 | 418 | 6,381,000 | 418 |
| 2002-02-20 | 404 | 409 | 400 | 406 | 4,176,000 | 406 |
| 2002-02-19 | 421 | 422 | 405 | 409 | 4,183,000 | 409 |
| 2002-02-18 | 428 | 428 | 419 | 422 | 4,023,000 | 422 |
| 2002-02-15 | 426 | 435 | 426 | 430 | 3,415,000 | 430 |
| 2002-02-14 | 424 | 438 | 424 | 431 | 5,762,000 | 431 |
| 2002-02-13 | 425 | 430 | 416 | 419 | 7,902,000 | 419 |
| 2002-02-12 | 430 | 440 | 424 | 430 | 5,701,000 | 430 |
| 2002-02-08 | 410 | 424 | 407 | 415 | 9,507,000 | 415 |
| 2002-02-07 | 410 | 416 | 405 | 412 | 10,337,000 | 412 |
| 2002-02-06 | 435 | 442 | 420 | 420 | 2,504,000 | 420 |
| 2002-02-05 | 426 | 439 | 419 | 431 | 5,601,000 | 431 |
| 2002-02-04 | 449 | 449 | 432 | 435 | 3,477,000 | 435 |
| 2002-02-01 | 472 | 474 | 429 | 449 | 7,200,000 | 449 |
| 2002-01-31 | 473 | 480 | 467 | 469 | 3,549,000 | 469 |
| 2002-01-30 | 478 | 480 | 462 | 468 | 4,970,000 | 468 |
| 2002-01-29 | 498 | 500 | 489 | 493 | 2,298,000 | 493 |
| 2002-01-28 | 509 | 514 | 501 | 507 | 2,641,000 | 507 |
| 2002-01-25 | 506 | 513 | 501 | 510 | 3,618,000 | 510 |
| 2002-01-24 | 504 | 508 | 490 | 502 | 5,586,000 | 502 |
| 2002-01-23 | 514 | 518 | 503 | 503 | 5,391,000 | 503 |
| 2002-01-22 | 527 | 535 | 520 | 523 | 3,645,000 | 523 |
| 2002-01-21 | 522 | 537 | 511 | 531 | 4,355,000 | 531 |
| 2002-01-18 | 510 | 526 | 509 | 524 | 3,352,000 | 524 |
| 2002-01-17 | 504 | 515 | 501 | 508 | 4,256,000 | 508 |
| 2002-01-16 | 514 | 514 | 503 | 503 | 5,053,000 | 503 |
| 2002-01-15 | 505 | 518 | 502 | 514 | 5,786,000 | 514 |
| 2002-01-11 | 520 | 525 | 511 | 515 | 4,621,000 | 515 |
| 2002-01-10 | 515 | 517 | 505 | 510 | 3,267,000 | 510 |
| 2002-01-09 | 510 | 527 | 508 | 517 | 1,723,000 | 517 |
| 2002-01-08 | 517 | 525 | 505 | 518 | 3,922,000 | 518 |
| 2002-01-07 | 541 | 544 | 532 | 537 | 2,921,000 | 537 |
| 2002-01-04 | 529 | 555 | 528 | 554 | 3,788,000 | 554 |
分割・併合履歴 ： なし