6503 三菱電機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 501 | 502 | 500 | 502 | 959,000 | 502 |
| 2004-12-29 | 503 | 504 | 499 | 499 | 1,443,000 | 499 |
| 2004-12-28 | 497 | 504 | 496 | 502 | 2,119,000 | 502 |
| 2004-12-27 | 500 | 504 | 497 | 499 | 2,756,000 | 499 |
| 2004-12-24 | 499 | 500 | 497 | 499 | 3,035,000 | 499 |
| 2004-12-22 | 498 | 499 | 493 | 496 | 4,386,000 | 496 |
| 2004-12-21 | 490 | 500 | 490 | 493 | 6,150,000 | 493 |
| 2004-12-20 | 488 | 492 | 486 | 490 | 5,188,000 | 490 |
| 2004-12-17 | 486 | 491 | 484 | 484 | 6,587,000 | 484 |
| 2004-12-16 | 484 | 491 | 482 | 488 | 4,581,000 | 488 |
| 2004-12-15 | 485 | 488 | 481 | 486 | 8,087,000 | 486 |
| 2004-12-14 | 482 | 487 | 478 | 487 | 4,903,000 | 487 |
| 2004-12-13 | 487 | 489 | 480 | 482 | 4,151,000 | 482 |
| 2004-12-10 | 487 | 491 | 484 | 486 | 10,362,000 | 486 |
| 2004-12-09 | 488 | 489 | 479 | 482 | 5,326,000 | 482 |
| 2004-12-08 | 483 | 491 | 482 | 491 | 2,803,000 | 491 |
| 2004-12-07 | 495 | 495 | 486 | 486 | 4,071,000 | 486 |
| 2004-12-06 | 497 | 499 | 491 | 494 | 7,146,000 | 494 |
| 2004-12-03 | 498 | 503 | 497 | 501 | 4,556,000 | 501 |
| 2004-12-02 | 496 | 497 | 491 | 493 | 4,022,000 | 493 |
| 2004-12-01 | 493 | 495 | 488 | 491 | 5,882,000 | 491 |
| 2004-11-30 | 497 | 505 | 496 | 505 | 3,747,000 | 505 |
| 2004-11-29 | 493 | 502 | 491 | 500 | 4,132,000 | 500 |
| 2004-11-26 | 490 | 493 | 487 | 489 | 1,619,000 | 489 |
| 2004-11-25 | 488 | 492 | 487 | 490 | 4,034,000 | 490 |
| 2004-11-24 | 489 | 492 | 485 | 488 | 6,121,000 | 488 |
| 2004-11-22 | 496 | 497 | 489 | 495 | 3,755,000 | 495 |
| 2004-11-19 | 506 | 509 | 500 | 502 | 3,513,000 | 502 |
| 2004-11-18 | 507 | 511 | 506 | 508 | 4,869,000 | 508 |
| 2004-11-17 | 500 | 508 | 498 | 508 | 3,066,000 | 508 |
| 2004-11-16 | 503 | 507 | 500 | 504 | 2,939,000 | 504 |
| 2004-11-15 | 500 | 506 | 499 | 504 | 3,007,000 | 504 |
| 2004-11-12 | 491 | 498 | 491 | 498 | 4,939,000 | 498 |
| 2004-11-11 | 501 | 504 | 496 | 496 | 2,775,000 | 496 |
| 2004-11-10 | 508 | 508 | 496 | 499 | 3,728,000 | 499 |
| 2004-11-09 | 502 | 507 | 501 | 507 | 2,654,000 | 507 |
| 2004-11-08 | 515 | 516 | 503 | 504 | 4,832,000 | 504 |
| 2004-11-05 | 511 | 518 | 509 | 516 | 3,793,000 | 516 |
| 2004-11-04 | 511 | 513 | 505 | 506 | 4,325,000 | 506 |
| 2004-11-02 | 500 | 506 | 497 | 506 | 3,430,000 | 506 |
| 2004-11-01 | 499 | 499 | 493 | 495 | 2,625,000 | 495 |
| 2004-10-29 | 501 | 503 | 491 | 496 | 4,825,000 | 496 |
| 2004-10-28 | 495 | 509 | 493 | 498 | 8,945,000 | 498 |
| 2004-10-27 | 501 | 503 | 487 | 489 | 6,282,000 | 489 |
| 2004-10-26 | 506 | 508 | 498 | 502 | 4,905,000 | 502 |
| 2004-10-25 | 504 | 513 | 503 | 510 | 6,572,000 | 510 |
| 2004-10-22 | 510 | 514 | 505 | 511 | 5,059,000 | 511 |
| 2004-10-21 | 501 | 506 | 500 | 503 | 2,776,000 | 503 |
| 2004-10-20 | 514 | 514 | 498 | 500 | 4,767,000 | 500 |
| 2004-10-19 | 516 | 517 | 511 | 514 | 3,175,000 | 514 |
| 2004-10-18 | 510 | 512 | 505 | 507 | 3,239,000 | 507 |
| 2004-10-15 | 500 | 510 | 500 | 503 | 3,742,000 | 503 |
| 2004-10-14 | 518 | 520 | 507 | 510 | 4,247,000 | 510 |
| 2004-10-13 | 524 | 534 | 523 | 524 | 2,052,000 | 524 |
| 2004-10-12 | 533 | 534 | 525 | 525 | 2,113,000 | 525 |
| 2004-10-08 | 532 | 535 | 527 | 532 | 3,263,000 | 532 |
| 2004-10-07 | 538 | 538 | 532 | 533 | 2,529,000 | 533 |
| 2004-10-06 | 524 | 536 | 524 | 536 | 2,391,000 | 536 |
| 2004-10-05 | 526 | 532 | 526 | 531 | 2,447,000 | 531 |
| 2004-10-04 | 526 | 533 | 525 | 533 | 3,789,000 | 533 |
| 2004-10-01 | 519 | 523 | 515 | 518 | 2,307,000 | 518 |
| 2004-09-30 | 514 | 523 | 512 | 523 | 3,824,000 | 523 |
| 2004-09-29 | 511 | 513 | 504 | 504 | 2,109,000 | 504 |
| 2004-09-28 | 503 | 512 | 502 | 508 | 2,992,000 | 508 |
| 2004-09-27 | 510 | 514 | 505 | 512 | 2,293,000 | 512 |
| 2004-09-24 | 522 | 522 | 503 | 511 | 3,608,000 | 511 |
| 2004-09-22 | 530 | 531 | 516 | 522 | 3,052,000 | 522 |
| 2004-09-21 | 526 | 536 | 520 | 525 | 6,864,000 | 525 |
| 2004-09-17 | 521 | 525 | 515 | 524 | 4,237,000 | 524 |
| 2004-09-16 | 532 | 535 | 523 | 523 | 3,028,000 | 523 |
| 2004-09-15 | 535 | 544 | 535 | 535 | 3,271,000 | 535 |
| 2004-09-14 | 544 | 551 | 542 | 544 | 4,493,000 | 544 |
| 2004-09-13 | 532 | 543 | 532 | 541 | 5,045,000 | 541 |
| 2004-09-10 | 530 | 530 | 522 | 529 | 8,509,000 | 529 |
| 2004-09-09 | 538 | 542 | 529 | 530 | 3,981,000 | 530 |
| 2004-09-08 | 542 | 546 | 538 | 539 | 6,952,000 | 539 |
| 2004-09-07 | 538 | 544 | 535 | 539 | 7,587,000 | 539 |
| 2004-09-06 | 527 | 535 | 525 | 531 | 2,701,000 | 531 |
| 2004-09-03 | 532 | 536 | 522 | 523 | 3,994,000 | 523 |
| 2004-09-02 | 530 | 533 | 527 | 530 | 2,156,000 | 530 |
| 2004-09-01 | 523 | 531 | 523 | 526 | 3,082,000 | 526 |
| 2004-08-31 | 527 | 534 | 525 | 529 | 5,168,000 | 529 |
| 2004-08-30 | 537 | 548 | 534 | 535 | 9,582,000 | 535 |
| 2004-08-27 | 532 | 537 | 530 | 534 | 3,193,000 | 534 |
| 2004-08-26 | 539 | 539 | 530 | 532 | 3,652,000 | 532 |
| 2004-08-25 | 529 | 537 | 528 | 533 | 5,179,000 | 533 |
| 2004-08-24 | 530 | 533 | 523 | 530 | 4,799,000 | 530 |
| 2004-08-23 | 533 | 535 | 528 | 528 | 2,154,000 | 528 |
| 2004-08-20 | 522 | 535 | 520 | 530 | 2,951,000 | 530 |
| 2004-08-19 | 524 | 531 | 522 | 525 | 5,683,000 | 525 |
| 2004-08-18 | 515 | 519 | 506 | 516 | 3,846,000 | 516 |
| 2004-08-17 | 517 | 519 | 508 | 511 | 4,584,000 | 511 |
| 2004-08-16 | 514 | 519 | 500 | 507 | 6,980,000 | 507 |
| 2004-08-13 | 544 | 545 | 521 | 523 | 6,131,000 | 523 |
| 2004-08-12 | 542 | 548 | 540 | 544 | 5,531,000 | 544 |
| 2004-08-11 | 541 | 551 | 541 | 545 | 7,404,000 | 545 |
| 2004-08-10 | 532 | 538 | 526 | 536 | 5,062,000 | 536 |
| 2004-08-09 | 520 | 540 | 515 | 537 | 10,150,000 | 537 |
| 2004-08-06 | 517 | 527 | 512 | 525 | 8,333,000 | 525 |
| 2004-08-05 | 507 | 521 | 507 | 520 | 11,551,000 | 520 |
| 2004-08-04 | 509 | 509 | 499 | 503 | 5,655,000 | 503 |
| 2004-08-03 | 508 | 511 | 502 | 508 | 2,016,000 | 508 |
| 2004-08-02 | 508 | 515 | 505 | 506 | 3,209,000 | 506 |
| 2004-07-30 | 508 | 516 | 507 | 508 | 6,523,000 | 508 |
| 2004-07-29 | 514 | 514 | 498 | 499 | 6,467,000 | 499 |
| 2004-07-28 | 486 | 510 | 483 | 509 | 11,957,000 | 509 |
| 2004-07-27 | 485 | 487 | 478 | 480 | 2,535,000 | 480 |
| 2004-07-26 | 482 | 488 | 481 | 484 | 3,273,000 | 484 |
| 2004-07-23 | 494 | 496 | 486 | 487 | 4,241,000 | 487 |
| 2004-07-22 | 493 | 499 | 492 | 494 | 2,555,000 | 494 |
| 2004-07-21 | 506 | 508 | 501 | 503 | 2,818,000 | 503 |
| 2004-07-20 | 503 | 503 | 495 | 499 | 4,673,000 | 499 |
| 2004-07-16 | 491 | 506 | 488 | 502 | 3,958,000 | 502 |
| 2004-07-15 | 499 | 504 | 488 | 496 | 4,346,000 | 496 |
| 2004-07-14 | 515 | 519 | 499 | 501 | 5,267,000 | 501 |
| 2004-07-13 | 510 | 517 | 505 | 514 | 3,770,000 | 514 |
| 2004-07-12 | 513 | 518 | 509 | 514 | 4,108,000 | 514 |
| 2004-07-09 | 494 | 506 | 494 | 503 | 3,941,000 | 503 |
| 2004-07-08 | 496 | 500 | 493 | 495 | 2,881,000 | 495 |
| 2004-07-07 | 497 | 505 | 491 | 500 | 5,338,000 | 500 |
| 2004-07-06 | 506 | 514 | 503 | 505 | 3,111,000 | 505 |
| 2004-07-05 | 509 | 512 | 501 | 503 | 5,500,000 | 503 |
| 2004-07-02 | 524 | 527 | 520 | 523 | 3,870,000 | 523 |
| 2004-07-01 | 540 | 543 | 533 | 534 | 2,820,000 | 534 |
| 2004-06-30 | 539 | 541 | 532 | 536 | 4,498,000 | 536 |
| 2004-06-29 | 535 | 541 | 533 | 541 | 2,599,000 | 541 |
| 2004-06-28 | 539 | 545 | 530 | 537 | 5,614,000 | 537 |
| 2004-06-25 | 534 | 539 | 524 | 539 | 6,395,000 | 539 |
| 2004-06-24 | 539 | 543 | 534 | 539 | 3,621,000 | 539 |
| 2004-06-23 | 538 | 539 | 529 | 533 | 2,797,000 | 533 |
| 2004-06-22 | 531 | 541 | 528 | 534 | 5,291,000 | 534 |
| 2004-06-21 | 548 | 554 | 539 | 543 | 4,281,000 | 543 |
| 2004-06-18 | 538 | 538 | 521 | 530 | 3,799,000 | 530 |
| 2004-06-17 | 540 | 545 | 535 | 540 | 3,293,000 | 540 |
| 2004-06-16 | 539 | 556 | 537 | 546 | 4,946,000 | 546 |
| 2004-06-15 | 540 | 544 | 526 | 535 | 4,041,000 | 535 |
| 2004-06-14 | 547 | 551 | 540 | 544 | 2,558,000 | 544 |
| 2004-06-11 | 546 | 559 | 546 | 552 | 7,855,000 | 552 |
| 2004-06-10 | 559 | 560 | 548 | 551 | 8,649,000 | 551 |
| 2004-06-09 | 564 | 569 | 556 | 565 | 5,445,000 | 565 |
| 2004-06-08 | 555 | 565 | 552 | 560 | 4,519,000 | 560 |
| 2004-06-07 | 537 | 549 | 537 | 545 | 3,694,000 | 545 |
| 2004-06-04 | 530 | 541 | 530 | 540 | 4,432,000 | 540 |
| 2004-06-03 | 538 | 546 | 525 | 530 | 3,811,000 | 530 |
| 2004-06-02 | 547 | 547 | 531 | 537 | 3,361,000 | 537 |
| 2004-06-01 | 537 | 545 | 537 | 545 | 1,793,000 | 545 |
| 2004-05-31 | 546 | 548 | 531 | 544 | 2,699,000 | 544 |
| 2004-05-28 | 548 | 549 | 537 | 545 | 3,991,000 | 545 |
| 2004-05-27 | 538 | 544 | 536 | 540 | 2,175,000 | 540 |
| 2004-05-26 | 548 | 548 | 539 | 544 | 3,633,000 | 544 |
| 2004-05-25 | 537 | 545 | 526 | 533 | 5,912,000 | 533 |
| 2004-05-24 | 559 | 559 | 536 | 538 | 6,882,000 | 538 |
| 2004-05-21 | 522 | 559 | 518 | 559 | 14,077,000 | 559 |
| 2004-05-20 | 513 | 520 | 502 | 510 | 4,673,000 | 510 |
| 2004-05-19 | 502 | 516 | 497 | 513 | 5,737,000 | 513 |
| 2004-05-18 | 486 | 499 | 484 | 492 | 6,137,000 | 492 |
| 2004-05-17 | 503 | 505 | 473 | 476 | 5,811,000 | 476 |
| 2004-05-14 | 507 | 517 | 506 | 513 | 6,130,000 | 513 |
| 2004-05-13 | 518 | 518 | 505 | 506 | 4,604,000 | 506 |
| 2004-05-12 | 514 | 519 | 503 | 519 | 7,241,000 | 519 |
| 2004-05-11 | 503 | 517 | 498 | 501 | 7,804,000 | 501 |
| 2004-05-10 | 530 | 534 | 499 | 502 | 11,878,000 | 502 |
| 2004-05-07 | 541 | 556 | 536 | 539 | 8,947,000 | 539 |
| 2004-05-06 | 565 | 566 | 539 | 541 | 7,458,000 | 541 |
| 2004-04-30 | 549 | 569 | 547 | 558 | 10,233,000 | 558 |
| 2004-04-28 | 590 | 595 | 577 | 583 | 13,824,000 | 583 |
| 2004-04-27 | 591 | 593 | 584 | 590 | 7,977,000 | 590 |
| 2004-04-26 | 610 | 613 | 580 | 596 | 21,522,000 | 596 |
| 2004-04-23 | 617 | 618 | 596 | 606 | 27,002,000 | 606 |
| 2004-04-22 | 635 | 638 | 624 | 627 | 4,304,000 | 627 |
| 2004-04-21 | 638 | 641 | 627 | 631 | 9,176,000 | 631 |
| 2004-04-20 | 626 | 644 | 618 | 640 | 7,118,000 | 640 |
| 2004-04-19 | 616 | 619 | 599 | 607 | 4,491,000 | 607 |
| 2004-04-16 | 630 | 633 | 610 | 614 | 5,917,000 | 614 |
| 2004-04-15 | 638 | 645 | 622 | 625 | 5,218,000 | 625 |
| 2004-04-14 | 644 | 650 | 637 | 648 | 5,395,000 | 648 |
| 2004-04-13 | 637 | 646 | 633 | 643 | 4,848,000 | 643 |
| 2004-04-12 | 624 | 637 | 621 | 630 | 2,895,000 | 630 |
| 2004-04-09 | 630 | 630 | 610 | 617 | 4,415,000 | 617 |
| 2004-04-08 | 640 | 647 | 630 | 633 | 9,580,000 | 633 |
| 2004-04-07 | 617 | 642 | 615 | 639 | 13,996,000 | 639 |
| 2004-04-06 | 617 | 627 | 610 | 623 | 13,377,000 | 623 |
| 2004-04-05 | 602 | 614 | 599 | 613 | 11,339,000 | 613 |
| 2004-04-02 | 588 | 590 | 582 | 585 | 5,844,000 | 585 |
| 2004-04-01 | 581 | 590 | 581 | 585 | 5,717,000 | 585 |
| 2004-03-31 | 592 | 598 | 580 | 590 | 4,705,000 | 590 |
| 2004-03-30 | 617 | 617 | 592 | 592 | 6,128,000 | 592 |
| 2004-03-29 | 605 | 612 | 604 | 610 | 4,820,000 | 610 |
| 2004-03-26 | 602 | 605 | 593 | 603 | 6,949,000 | 603 |
| 2004-03-25 | 571 | 587 | 571 | 586 | 15,648,000 | 586 |
| 2004-03-24 | 579 | 582 | 566 | 577 | 12,242,000 | 577 |
| 2004-03-23 | 598 | 599 | 585 | 599 | 11,864,000 | 599 |
| 2004-03-22 | 579 | 618 | 565 | 608 | 27,070,000 | 608 |
| 2004-03-19 | 578 | 593 | 572 | 589 | 6,349,000 | 589 |
| 2004-03-18 | 583 | 593 | 578 | 581 | 12,795,000 | 581 |
| 2004-03-17 | 553 | 571 | 553 | 571 | 5,773,000 | 571 |
| 2004-03-16 | 561 | 562 | 547 | 547 | 4,736,000 | 547 |
| 2004-03-15 | 554 | 570 | 553 | 564 | 6,962,000 | 564 |
| 2004-03-12 | 543 | 552 | 542 | 544 | 13,153,000 | 544 |
| 2004-03-11 | 531 | 558 | 528 | 553 | 9,265,000 | 553 |
| 2004-03-10 | 555 | 559 | 538 | 541 | 8,119,000 | 541 |
| 2004-03-09 | 561 | 565 | 557 | 565 | 4,531,000 | 565 |
| 2004-03-08 | 557 | 568 | 554 | 565 | 7,512,000 | 565 |
| 2004-03-05 | 550 | 553 | 543 | 553 | 5,459,000 | 553 |
| 2004-03-04 | 545 | 550 | 542 | 549 | 3,667,000 | 549 |
| 2004-03-03 | 541 | 550 | 540 | 547 | 7,407,000 | 547 |
| 2004-03-02 | 540 | 546 | 534 | 546 | 6,780,000 | 546 |
| 2004-03-01 | 530 | 538 | 522 | 538 | 6,113,000 | 538 |
| 2004-02-27 | 513 | 526 | 510 | 524 | 6,777,000 | 524 |
| 2004-02-26 | 508 | 509 | 503 | 507 | 3,253,000 | 507 |
| 2004-02-25 | 505 | 512 | 502 | 503 | 4,756,000 | 503 |
| 2004-02-24 | 514 | 517 | 504 | 506 | 5,103,000 | 506 |
| 2004-02-23 | 506 | 517 | 505 | 513 | 4,615,000 | 513 |
| 2004-02-20 | 505 | 509 | 501 | 505 | 7,897,000 | 505 |
| 2004-02-19 | 523 | 527 | 509 | 513 | 8,458,000 | 513 |
| 2004-02-18 | 530 | 530 | 511 | 513 | 4,848,000 | 513 |
| 2004-02-17 | 503 | 524 | 502 | 523 | 7,134,000 | 523 |
| 2004-02-16 | 502 | 507 | 501 | 501 | 2,709,000 | 501 |
| 2004-02-13 | 505 | 509 | 501 | 505 | 4,704,000 | 505 |
| 2004-02-12 | 505 | 514 | 502 | 505 | 4,824,000 | 505 |
| 2004-02-10 | 501 | 507 | 491 | 495 | 4,095,000 | 495 |
| 2004-02-09 | 500 | 509 | 497 | 498 | 7,609,000 | 498 |
| 2004-02-06 | 498 | 504 | 494 | 500 | 5,267,000 | 500 |
| 2004-02-05 | 490 | 509 | 489 | 494 | 8,556,000 | 494 |
| 2004-02-04 | 518 | 523 | 499 | 500 | 6,741,000 | 500 |
| 2004-02-03 | 534 | 538 | 516 | 525 | 13,525,000 | 525 |
| 2004-02-02 | 516 | 541 | 515 | 533 | 25,799,000 | 533 |
| 2004-01-30 | 502 | 512 | 502 | 506 | 4,203,000 | 506 |
| 2004-01-29 | 500 | 512 | 498 | 505 | 7,052,000 | 505 |
| 2004-01-28 | 510 | 513 | 504 | 507 | 6,387,000 | 507 |
| 2004-01-27 | 535 | 538 | 517 | 517 | 6,654,000 | 517 |
| 2004-01-26 | 537 | 540 | 526 | 532 | 16,852,000 | 532 |
| 2004-01-23 | 512 | 532 | 512 | 528 | 17,262,000 | 528 |
| 2004-01-22 | 510 | 523 | 505 | 515 | 14,464,000 | 515 |
| 2004-01-21 | 497 | 510 | 494 | 500 | 6,877,000 | 500 |
| 2004-01-20 | 505 | 510 | 495 | 504 | 4,235,000 | 504 |
| 2004-01-19 | 492 | 506 | 488 | 500 | 10,395,000 | 500 |
| 2004-01-16 | 470 | 490 | 468 | 490 | 6,899,000 | 490 |
| 2004-01-15 | 470 | 475 | 466 | 468 | 3,716,000 | 468 |
| 2004-01-14 | 467 | 478 | 465 | 472 | 9,331,000 | 472 |
| 2004-01-13 | 480 | 480 | 464 | 472 | 4,014,000 | 472 |
| 2004-01-09 | 475 | 482 | 469 | 480 | 5,677,000 | 480 |
| 2004-01-08 | 470 | 472 | 464 | 470 | 5,355,000 | 470 |
| 2004-01-07 | 454 | 467 | 450 | 467 | 9,241,000 | 467 |
| 2004-01-06 | 457 | 457 | 445 | 449 | 3,425,000 | 449 |
| 2004-01-05 | 449 | 453 | 447 | 450 | 1,772,000 | 450 |
分割・併合履歴 ： なし