6503 三菱電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 444 | 445 | 442 | 445 | 1,723,000 | 445 |
| 2003-12-29 | 433 | 443 | 432 | 436 | 4,515,000 | 436 |
| 2003-12-26 | 417 | 428 | 417 | 428 | 1,783,000 | 428 |
| 2003-12-25 | 420 | 421 | 416 | 417 | 2,107,000 | 417 |
| 2003-12-24 | 423 | 423 | 413 | 419 | 6,129,000 | 419 |
| 2003-12-22 | 422 | 426 | 418 | 421 | 2,962,000 | 421 |
| 2003-12-19 | 426 | 427 | 419 | 421 | 5,237,000 | 421 |
| 2003-12-18 | 423 | 430 | 417 | 419 | 3,685,000 | 419 |
| 2003-12-17 | 431 | 432 | 425 | 428 | 2,852,000 | 428 |
| 2003-12-16 | 430 | 434 | 426 | 427 | 3,907,000 | 427 |
| 2003-12-15 | 443 | 445 | 436 | 444 | 4,411,000 | 444 |
| 2003-12-12 | 428 | 433 | 425 | 433 | 6,439,000 | 433 |
| 2003-12-11 | 423 | 427 | 418 | 422 | 2,291,000 | 422 |
| 2003-12-10 | 428 | 431 | 419 | 422 | 5,410,000 | 422 |
| 2003-12-09 | 429 | 437 | 425 | 435 | 7,575,000 | 435 |
| 2003-12-08 | 435 | 437 | 425 | 429 | 4,501,000 | 429 |
| 2003-12-05 | 453 | 455 | 442 | 445 | 2,844,000 | 445 |
| 2003-12-04 | 456 | 459 | 452 | 457 | 3,273,000 | 457 |
| 2003-12-03 | 460 | 462 | 455 | 456 | 5,097,000 | 456 |
| 2003-12-02 | 458 | 466 | 452 | 466 | 5,887,000 | 466 |
| 2003-12-01 | 425 | 454 | 422 | 451 | 4,119,000 | 451 |
| 2003-11-28 | 439 | 442 | 431 | 432 | 2,060,000 | 432 |
| 2003-11-27 | 443 | 445 | 438 | 439 | 1,896,000 | 439 |
| 2003-11-26 | 433 | 447 | 432 | 443 | 4,166,000 | 443 |
| 2003-11-25 | 435 | 440 | 427 | 428 | 4,920,000 | 428 |
| 2003-11-21 | 420 | 425 | 416 | 420 | 4,978,000 | 420 |
| 2003-11-20 | 423 | 427 | 411 | 425 | 6,121,000 | 425 |
| 2003-11-19 | 413 | 420 | 408 | 412 | 3,807,000 | 412 |
| 2003-11-18 | 424 | 429 | 413 | 422 | 4,786,000 | 422 |
| 2003-11-17 | 431 | 435 | 417 | 422 | 3,950,000 | 422 |
| 2003-11-14 | 455 | 458 | 443 | 447 | 3,914,000 | 447 |
| 2003-11-13 | 459 | 467 | 455 | 460 | 4,606,000 | 460 |
| 2003-11-12 | 454 | 459 | 441 | 450 | 4,540,000 | 450 |
| 2003-11-11 | 475 | 480 | 453 | 457 | 6,210,000 | 457 |
| 2003-11-10 | 489 | 490 | 478 | 488 | 4,068,000 | 488 |
| 2003-11-07 | 498 | 506 | 490 | 494 | 5,539,000 | 494 |
| 2003-11-06 | 507 | 514 | 497 | 497 | 6,923,000 | 497 |
| 2003-11-05 | 501 | 511 | 496 | 509 | 8,144,000 | 509 |
| 2003-11-04 | 500 | 510 | 498 | 506 | 6,220,000 | 506 |
| 2003-10-31 | 500 | 501 | 489 | 491 | 5,731,000 | 491 |
| 2003-10-30 | 521 | 529 | 505 | 509 | 13,429,000 | 509 |
| 2003-10-29 | 508 | 541 | 507 | 539 | 12,408,000 | 539 |
| 2003-10-28 | 492 | 506 | 490 | 500 | 3,554,000 | 500 |
| 2003-10-27 | 474 | 494 | 474 | 488 | 4,103,000 | 488 |
| 2003-10-24 | 485 | 491 | 470 | 479 | 4,684,000 | 479 |
| 2003-10-23 | 492 | 495 | 478 | 480 | 5,347,000 | 480 |
| 2003-10-22 | 513 | 516 | 502 | 502 | 5,258,000 | 502 |
| 2003-10-21 | 533 | 534 | 511 | 515 | 5,460,000 | 515 |
| 2003-10-20 | 513 | 528 | 507 | 528 | 7,130,000 | 528 |
| 2003-10-17 | 506 | 510 | 502 | 505 | 5,086,000 | 505 |
| 2003-10-16 | 494 | 502 | 493 | 502 | 8,810,000 | 502 |
| 2003-10-15 | 504 | 514 | 504 | 514 | 7,645,000 | 514 |
| 2003-10-14 | 495 | 508 | 495 | 502 | 4,532,000 | 502 |
| 2003-10-10 | 480 | 493 | 480 | 487 | 4,266,000 | 487 |
| 2003-10-09 | 484 | 488 | 479 | 484 | 3,913,000 | 484 |
| 2003-10-08 | 498 | 502 | 485 | 487 | 4,383,000 | 487 |
| 2003-10-07 | 500 | 505 | 493 | 502 | 5,679,000 | 502 |
| 2003-10-06 | 497 | 505 | 486 | 486 | 4,778,000 | 486 |
| 2003-10-03 | 478 | 487 | 477 | 487 | 5,177,000 | 487 |
| 2003-10-02 | 475 | 481 | 473 | 477 | 5,577,000 | 477 |
| 2003-10-01 | 469 | 470 | 461 | 466 | 5,125,000 | 466 |
| 2003-09-30 | 479 | 482 | 464 | 467 | 6,136,000 | 467 |
| 2003-09-29 | 486 | 487 | 475 | 475 | 2,936,000 | 475 |
| 2003-09-26 | 478 | 493 | 476 | 491 | 6,683,000 | 491 |
| 2003-09-25 | 485 | 490 | 480 | 483 | 4,838,000 | 483 |
| 2003-09-24 | 500 | 514 | 489 | 496 | 7,064,000 | 496 |
| 2003-09-22 | 517 | 517 | 486 | 499 | 9,720,000 | 499 |
| 2003-09-19 | 542 | 543 | 516 | 516 | 4,251,000 | 516 |
| 2003-09-18 | 532 | 543 | 527 | 537 | 3,490,000 | 537 |
| 2003-09-17 | 537 | 540 | 531 | 531 | 4,148,000 | 531 |
| 2003-09-16 | 525 | 534 | 520 | 527 | 5,775,000 | 527 |
| 2003-09-12 | 537 | 537 | 521 | 532 | 12,506,000 | 532 |
| 2003-09-11 | 505 | 510 | 499 | 507 | 6,821,000 | 507 |
| 2003-09-10 | 525 | 525 | 511 | 513 | 7,872,000 | 513 |
| 2003-09-09 | 508 | 526 | 505 | 526 | 9,467,000 | 526 |
| 2003-09-08 | 499 | 500 | 493 | 496 | 4,458,000 | 496 |
| 2003-09-05 | 495 | 502 | 493 | 502 | 7,431,000 | 502 |
| 2003-09-04 | 505 | 505 | 492 | 493 | 3,628,000 | 493 |
| 2003-09-03 | 509 | 512 | 498 | 504 | 6,390,000 | 504 |
| 2003-09-02 | 507 | 508 | 501 | 503 | 5,650,000 | 503 |
| 2003-09-01 | 486 | 508 | 483 | 508 | 5,449,000 | 508 |
| 2003-08-29 | 484 | 484 | 476 | 479 | 4,067,000 | 479 |
| 2003-08-28 | 489 | 492 | 471 | 475 | 8,858,000 | 475 |
| 2003-08-27 | 500 | 509 | 492 | 494 | 6,816,000 | 494 |
| 2003-08-26 | 487 | 500 | 481 | 496 | 4,195,000 | 496 |
| 2003-08-25 | 496 | 499 | 491 | 491 | 5,219,000 | 491 |
| 2003-08-22 | 501 | 501 | 493 | 495 | 4,916,000 | 495 |
| 2003-08-21 | 496 | 499 | 488 | 497 | 6,095,000 | 497 |
| 2003-08-20 | 496 | 502 | 482 | 497 | 8,450,000 | 497 |
| 2003-08-19 | 483 | 497 | 482 | 494 | 12,239,000 | 494 |
| 2003-08-18 | 453 | 467 | 453 | 467 | 6,298,000 | 467 |
| 2003-08-15 | 452 | 460 | 443 | 448 | 6,056,000 | 448 |
| 2003-08-14 | 445 | 457 | 437 | 455 | 5,606,000 | 455 |
| 2003-08-13 | 442 | 450 | 441 | 449 | 6,367,000 | 449 |
| 2003-08-12 | 430 | 435 | 425 | 435 | 4,866,000 | 435 |
| 2003-08-11 | 410 | 423 | 408 | 423 | 3,338,000 | 423 |
| 2003-08-08 | 397 | 408 | 396 | 406 | 3,620,000 | 406 |
| 2003-08-07 | 405 | 406 | 393 | 397 | 2,823,000 | 397 |
| 2003-08-06 | 405 | 411 | 401 | 409 | 3,799,000 | 409 |
| 2003-08-05 | 417 | 423 | 412 | 412 | 2,320,000 | 412 |
| 2003-08-04 | 425 | 430 | 420 | 420 | 2,853,000 | 420 |
| 2003-08-01 | 434 | 436 | 426 | 430 | 6,449,000 | 430 |
| 2003-07-31 | 410 | 430 | 395 | 426 | 13,345,000 | 426 |
| 2003-07-30 | 436 | 437 | 414 | 414 | 3,641,000 | 414 |
| 2003-07-29 | 442 | 444 | 436 | 438 | 3,543,000 | 438 |
| 2003-07-28 | 436 | 442 | 436 | 437 | 4,603,000 | 437 |
| 2003-07-25 | 434 | 437 | 427 | 428 | 5,218,000 | 428 |
| 2003-07-24 | 425 | 437 | 421 | 433 | 5,944,000 | 433 |
| 2003-07-23 | 411 | 426 | 410 | 425 | 7,725,000 | 425 |
| 2003-07-22 | 407 | 411 | 401 | 406 | 3,171,000 | 406 |
| 2003-07-18 | 396 | 406 | 395 | 404 | 6,091,000 | 404 |
| 2003-07-17 | 410 | 410 | 398 | 400 | 4,185,000 | 400 |
| 2003-07-16 | 424 | 426 | 413 | 416 | 3,301,000 | 416 |
| 2003-07-15 | 428 | 437 | 420 | 420 | 5,965,000 | 420 |
| 2003-07-14 | 424 | 428 | 419 | 426 | 3,187,000 | 426 |
| 2003-07-11 | 427 | 428 | 410 | 414 | 5,324,000 | 414 |
| 2003-07-10 | 449 | 450 | 435 | 435 | 6,026,000 | 435 |
| 2003-07-09 | 459 | 463 | 441 | 449 | 4,390,000 | 449 |
| 2003-07-08 | 465 | 471 | 455 | 460 | 14,595,000 | 460 |
| 2003-07-07 | 410 | 449 | 410 | 448 | 7,488,000 | 448 |
| 2003-07-04 | 405 | 417 | 402 | 415 | 5,254,000 | 415 |
| 2003-07-03 | 445 | 445 | 417 | 420 | 12,007,000 | 420 |
| 2003-07-02 | 415 | 424 | 413 | 415 | 9,747,000 | 415 |
| 2003-07-01 | 394 | 407 | 393 | 405 | 8,115,000 | 405 |
| 2003-06-30 | 386 | 395 | 383 | 390 | 6,291,000 | 390 |
| 2003-06-27 | 374 | 381 | 369 | 381 | 7,100,000 | 381 |
| 2003-06-26 | 360 | 369 | 356 | 369 | 2,783,000 | 369 |
| 2003-06-25 | 362 | 367 | 360 | 365 | 3,371,000 | 365 |
| 2003-06-24 | 369 | 370 | 362 | 363 | 6,299,000 | 363 |
| 2003-06-23 | 368 | 372 | 366 | 370 | 3,772,000 | 370 |
| 2003-06-20 | 372 | 375 | 369 | 373 | 3,770,000 | 373 |
| 2003-06-19 | 380 | 381 | 372 | 378 | 3,061,000 | 378 |
| 2003-06-18 | 374 | 383 | 372 | 372 | 4,063,000 | 372 |
| 2003-06-17 | 370 | 373 | 367 | 371 | 6,387,000 | 371 |
| 2003-06-16 | 366 | 369 | 359 | 361 | 3,209,000 | 361 |
| 2003-06-13 | 370 | 377 | 367 | 375 | 7,909,000 | 375 |
| 2003-06-12 | 393 | 396 | 368 | 369 | 8,406,000 | 369 |
| 2003-06-11 | 378 | 393 | 378 | 383 | 10,731,000 | 383 |
| 2003-06-10 | 370 | 379 | 364 | 375 | 10,034,000 | 375 |
| 2003-06-09 | 358 | 373 | 358 | 371 | 10,133,000 | 371 |
| 2003-06-06 | 358 | 362 | 353 | 353 | 13,960,000 | 353 |
| 2003-06-05 | 348 | 349 | 340 | 349 | 9,172,000 | 349 |
| 2003-06-04 | 348 | 351 | 341 | 346 | 3,143,000 | 346 |
| 2003-06-03 | 345 | 346 | 338 | 344 | 4,189,000 | 344 |
| 2003-06-02 | 353 | 354 | 347 | 347 | 11,503,000 | 347 |
| 2003-05-30 | 335 | 344 | 334 | 343 | 6,788,000 | 343 |
| 2003-05-29 | 328 | 335 | 326 | 333 | 6,572,000 | 333 |
| 2003-05-28 | 325 | 326 | 321 | 321 | 2,847,000 | 321 |
| 2003-05-27 | 323 | 324 | 316 | 316 | 2,764,000 | 316 |
| 2003-05-26 | 325 | 327 | 322 | 323 | 5,686,000 | 323 |
| 2003-05-23 | 323 | 329 | 320 | 328 | 4,413,000 | 328 |
| 2003-05-22 | 316 | 320 | 314 | 318 | 3,593,000 | 318 |
| 2003-05-21 | 319 | 322 | 315 | 315 | 3,208,000 | 315 |
| 2003-05-20 | 315 | 319 | 315 | 315 | 4,925,000 | 315 |
| 2003-05-19 | 323 | 324 | 316 | 319 | 4,540,000 | 319 |
| 2003-05-16 | 331 | 333 | 327 | 328 | 3,192,000 | 328 |
| 2003-05-15 | 333 | 337 | 329 | 331 | 5,180,000 | 331 |
| 2003-05-14 | 333 | 340 | 329 | 340 | 6,507,000 | 340 |
| 2003-05-13 | 332 | 336 | 331 | 333 | 9,355,000 | 333 |
| 2003-05-12 | 335 | 337 | 330 | 330 | 6,205,000 | 330 |
| 2003-05-09 | 323 | 328 | 320 | 328 | 3,585,000 | 328 |
| 2003-05-08 | 325 | 325 | 318 | 323 | 5,843,000 | 323 |
| 2003-05-07 | 335 | 336 | 328 | 328 | 4,793,000 | 328 |
| 2003-05-06 | 330 | 337 | 329 | 334 | 6,888,000 | 334 |
| 2003-05-02 | 322 | 326 | 316 | 323 | 6,939,000 | 323 |
| 2003-05-01 | 310 | 324 | 306 | 321 | 8,546,000 | 321 |
| 2003-04-30 | 312 | 313 | 306 | 309 | 11,745,000 | 309 |
| 2003-04-28 | 323 | 329 | 300 | 307 | 16,073,000 | 307 |
| 2003-04-25 | 318 | 326 | 318 | 322 | 6,656,000 | 322 |
| 2003-04-24 | 319 | 323 | 317 | 321 | 4,823,000 | 321 |
| 2003-04-23 | 317 | 321 | 314 | 315 | 6,706,000 | 315 |
| 2003-04-22 | 331 | 332 | 316 | 320 | 4,176,000 | 320 |
| 2003-04-21 | 331 | 334 | 328 | 331 | 4,127,000 | 331 |
| 2003-04-18 | 334 | 338 | 331 | 336 | 3,857,000 | 336 |
| 2003-04-17 | 324 | 333 | 323 | 329 | 4,940,000 | 329 |
| 2003-04-16 | 337 | 338 | 327 | 327 | 8,020,000 | 327 |
| 2003-04-15 | 332 | 337 | 329 | 333 | 7,554,000 | 333 |
| 2003-04-14 | 328 | 342 | 325 | 327 | 8,780,000 | 327 |
| 2003-04-11 | 332 | 333 | 326 | 326 | 5,438,000 | 326 |
| 2003-04-10 | 337 | 340 | 332 | 332 | 5,189,000 | 332 |
| 2003-04-09 | 341 | 346 | 333 | 336 | 4,659,000 | 336 |
| 2003-04-08 | 343 | 343 | 336 | 341 | 4,089,000 | 341 |
| 2003-04-07 | 329 | 350 | 328 | 350 | 5,173,000 | 350 |
| 2003-04-04 | 330 | 333 | 324 | 327 | 4,576,000 | 327 |
| 2003-04-03 | 337 | 337 | 327 | 329 | 3,861,000 | 329 |
| 2003-04-02 | 328 | 330 | 320 | 328 | 5,535,000 | 328 |
| 2003-04-01 | 320 | 337 | 319 | 328 | 4,223,000 | 328 |
| 2003-03-31 | 341 | 343 | 327 | 327 | 3,514,000 | 327 |
| 2003-03-28 | 349 | 350 | 346 | 346 | 4,336,000 | 346 |
| 2003-03-27 | 345 | 353 | 345 | 352 | 4,384,000 | 352 |
| 2003-03-26 | 348 | 348 | 340 | 345 | 4,004,000 | 345 |
| 2003-03-25 | 348 | 351 | 345 | 346 | 5,499,000 | 346 |
| 2003-03-24 | 350 | 364 | 350 | 358 | 10,864,000 | 358 |
| 2003-03-20 | 331 | 342 | 328 | 340 | 5,794,000 | 340 |
| 2003-03-19 | 321 | 326 | 317 | 326 | 2,593,000 | 326 |
| 2003-03-18 | 325 | 328 | 321 | 322 | 2,980,000 | 322 |
| 2003-03-17 | 317 | 319 | 310 | 315 | 5,328,000 | 315 |
| 2003-03-14 | 323 | 327 | 319 | 320 | 9,016,000 | 320 |
| 2003-03-13 | 326 | 328 | 316 | 316 | 3,762,000 | 316 |
| 2003-03-12 | 319 | 325 | 316 | 323 | 4,413,000 | 323 |
| 2003-03-11 | 310 | 320 | 306 | 316 | 6,559,000 | 316 |
| 2003-03-10 | 325 | 325 | 315 | 315 | 4,598,000 | 315 |
| 2003-03-07 | 335 | 335 | 324 | 330 | 4,334,000 | 330 |
| 2003-03-06 | 333 | 337 | 333 | 335 | 5,586,000 | 335 |
| 2003-03-05 | 331 | 335 | 329 | 332 | 3,298,000 | 332 |
| 2003-03-04 | 332 | 344 | 330 | 341 | 7,669,000 | 341 |
| 2003-03-03 | 315 | 335 | 315 | 335 | 4,372,000 | 335 |
| 2003-02-28 | 324 | 327 | 316 | 316 | 3,324,000 | 316 |
| 2003-02-27 | 324 | 324 | 314 | 322 | 3,468,000 | 322 |
| 2003-02-26 | 323 | 329 | 318 | 323 | 4,662,000 | 323 |
| 2003-02-25 | 330 | 330 | 322 | 328 | 5,834,000 | 328 |
| 2003-02-24 | 337 | 337 | 331 | 333 | 2,757,000 | 333 |
| 2003-02-21 | 340 | 342 | 333 | 336 | 3,600,000 | 336 |
| 2003-02-20 | 338 | 342 | 335 | 342 | 4,974,000 | 342 |
| 2003-02-19 | 340 | 342 | 335 | 337 | 3,230,000 | 337 |
| 2003-02-18 | 345 | 347 | 334 | 335 | 5,700,000 | 335 |
| 2003-02-17 | 339 | 347 | 338 | 344 | 8,721,000 | 344 |
| 2003-02-14 | 325 | 334 | 323 | 334 | 5,944,000 | 334 |
| 2003-02-13 | 331 | 333 | 322 | 322 | 5,654,000 | 322 |
| 2003-02-12 | 328 | 334 | 327 | 331 | 5,771,000 | 331 |
| 2003-02-10 | 320 | 325 | 319 | 323 | 5,106,000 | 323 |
| 2003-02-07 | 327 | 329 | 316 | 316 | 4,217,000 | 316 |
| 2003-02-06 | 331 | 337 | 328 | 329 | 6,516,000 | 329 |
| 2003-02-05 | 330 | 339 | 325 | 334 | 6,003,000 | 334 |
| 2003-02-04 | 334 | 338 | 332 | 334 | 12,635,000 | 334 |
| 2003-02-03 | 312 | 329 | 311 | 329 | 17,913,000 | 329 |
| 2003-01-31 | 314 | 321 | 308 | 317 | 9,643,000 | 317 |
| 2003-01-30 | 312 | 316 | 308 | 315 | 6,372,000 | 315 |
| 2003-01-29 | 316 | 319 | 305 | 307 | 8,610,000 | 307 |
| 2003-01-28 | 310 | 320 | 309 | 315 | 7,276,000 | 315 |
| 2003-01-27 | 310 | 317 | 309 | 315 | 7,345,000 | 315 |
| 2003-01-24 | 327 | 330 | 317 | 320 | 9,612,000 | 320 |
| 2003-01-23 | 317 | 329 | 311 | 329 | 18,189,000 | 329 |
| 2003-01-22 | 305 | 316 | 303 | 312 | 12,834,000 | 312 |
| 2003-01-21 | 290 | 305 | 288 | 303 | 7,168,000 | 303 |
| 2003-01-20 | 299 | 302 | 291 | 292 | 10,762,000 | 292 |
| 2003-01-17 | 281 | 297 | 280 | 295 | 10,221,000 | 295 |
| 2003-01-16 | 273 | 283 | 272 | 283 | 7,612,000 | 283 |
| 2003-01-15 | 272 | 277 | 270 | 277 | 6,063,000 | 277 |
| 2003-01-14 | 264 | 271 | 262 | 270 | 6,353,000 | 270 |
| 2003-01-10 | 268 | 269 | 262 | 268 | 5,231,000 | 268 |
| 2003-01-09 | 271 | 272 | 264 | 268 | 4,822,000 | 268 |
| 2003-01-08 | 280 | 282 | 276 | 276 | 3,400,000 | 276 |
| 2003-01-07 | 289 | 289 | 280 | 282 | 5,213,000 | 282 |
| 2003-01-06 | 282 | 284 | 277 | 279 | 2,724,000 | 279 |
分割・併合履歴 ： なし