6503 三菱電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,4291,449.51,4181,4475,438,4001,447
2021-12-021,4191,4361,4081,4256,422,8001,425
2021-12-011,4331,4521,426.51,432.58,868,0001,432.50
2021-11-301,460.51,469.51,4181,424.515,360,3001,424.50
2021-11-291,4591,4841,451.51,4535,819,0001,453
2021-11-261,4791,479.51,4681,473.55,894,7001,473.50
2021-11-251,4851,4931,4771,477.55,532,5001,477.50
2021-11-241,5001,509.51,485.51,490.55,830,4001,490.50
2021-11-221,5031,5091,4821,4974,002,2001,497
2021-11-191,5051,5241,5031,5236,037,6001,523
2021-11-181,5101,5141,4971,506.54,755,7001,506.50
2021-11-171,5001,5051,4931,5005,875,9001,500
2021-11-161,5361,5471,522.51,5233,484,6001,523
2021-11-151,539.51,552.51,5341,535.53,249,9001,535.50
2021-11-121,5301,5531,5261,5284,478,1001,528
2021-11-111,5201,535.51,519.51,525.52,105,7001,525.50
2021-11-101,5101,535.51,5091,525.53,422,8001,525.50
2021-11-091,5421,542.51,4991,5033,319,1001,503
2021-11-081,5421,5491,531.51,5343,234,7001,534
2021-11-051,544.51,548.51,525.51,535.53,227,6001,535.50
2021-11-041,5411,5571,530.51,5556,036,2001,555
2021-11-021,523.51,533.51,5201,524.55,979,3001,524.50
2021-11-011,5291,533.51,5071,528.57,880,8001,528.50
2021-10-291,559.51,5651,506.51,5256,828,8001,525
2021-10-281,596.51,5981,5351,566.510,093,8001,566.50
2021-10-271,607.51,6091,5881,5973,800,4001,597
2021-10-261,597.51,6111,587.51,603.53,228,1001,603.50
2021-10-251,583.51,596.51,572.51,5862,682,2001,586
2021-10-221,581.51,594.51,5721,583.52,886,6001,583.50
2021-10-211,616.51,6291,5871,587.54,302,8001,587.50
2021-10-201,5811,6091,579.51,606.56,165,0001,606.50
2021-10-191,566.51,5721,5491,559.52,706,9001,559.50
2021-10-181,5671,569.51,556.51,562.51,977,8001,562.50
2021-10-151,5421,563.51,5421,5602,595,1001,560
2021-10-141,508.51,5311,506.51,5263,556,7001,526
2021-10-131,5161,526.51,509.51,5113,153,4001,511
2021-10-121,533.51,542.51,518.51,5272,757,6001,527
2021-10-111,5091,527.51,5041,526.53,869,6001,526.50
2021-10-081,5201,524.51,505.51,5095,795,8001,509
2021-10-071,486.51,5031,480.51,493.56,436,3001,493.50
2021-10-061,483.51,5081,4701,487.57,124,9001,487.50
2021-10-051,4761,481.51,456.51,4646,025,0001,464
2021-10-041,5471,549.51,497.51,503.55,010,4001,503.50
2021-10-011,5271,552.51,5271,5354,761,8001,535
2021-09-301,570.51,5711,5521,5574,705,5001,557
2021-09-291,5571,567.51,541.51,5675,172,7001,567
2021-09-281,585.51,594.51,573.51,589.55,831,0001,589.50
2021-09-271,6001,6111,5791,580.54,148,1001,580.50
2021-09-241,594.51,596.51,5771,5935,704,6001,593
2021-09-221,565.51,565.51,5401,548.55,391,8001,548.50
2021-09-211,5501,5871,541.51,576.55,764,1001,576.50
2021-09-171,598.51,6001,581.51,5908,762,4001,590
2021-09-161,589.51,6021,5831,588.55,482,0001,588.50
2021-09-151,587.51,601.51,5801,584.55,264,5001,584.50
2021-09-141,590.51,599.51,5851,5985,181,8001,598
2021-09-131,562.51,5801,5581,5804,043,2001,580
2021-09-101,5481,5651,5481,564.57,093,6001,564.50
2021-09-091,555.51,5741,5541,560.56,737,6001,560.50
2021-09-081,547.51,5631,5471,5595,481,9001,559
2021-09-071,547.51,5611,542.51,547.54,151,1001,547.50
2021-09-061,5451,548.51,534.51,535.53,779,9001,535.50
2021-09-031,522.51,538.51,5171,530.54,563,7001,530.50
2021-09-021,5091,5141,4981,5073,140,7001,507
2021-09-011,505.51,5161,501.51,512.53,604,8001,512.50
2021-08-311,5051,519.51,5011,505.57,249,4001,505.50
2021-08-301,4951,5091,492.51,5014,019,5001,501
2021-08-271,4661,4871,464.51,480.54,800,1001,480.50
2021-08-261,4741,482.51,466.51,4693,618,2001,469
2021-08-251,481.51,4981,474.51,474.53,266,2001,474.50
2021-08-241,4711,485.51,4681,471.54,666,5001,471.50
2021-08-231,457.51,4771,455.51,4693,903,3001,469
2021-08-201,452.51,4651,4381,442.54,757,0001,442.50
2021-08-191,453.51,4731,4521,453.55,109,9001,453.50
2021-08-181,448.51,4721,4401,454.56,714,8001,454.50
2021-08-171,5011,502.51,4771,478.54,418,9001,478.50
2021-08-161,5121,514.51,4871,4944,759,8001,494
2021-08-131,516.51,5221,5111,5143,812,1001,514
2021-08-121,524.51,538.51,510.51,513.54,094,3001,513.50
2021-08-111,517.51,5371,5121,533.54,128,6001,533.50
2021-08-101,5181,536.51,513.51,518.54,143,5001,518.50
2021-08-061,5031,514.51,496.51,508.53,485,0001,508.50
2021-08-051,5101,520.51,5101,5183,018,9001,518
2021-08-041,5131,516.51,504.51,5104,552,4001,510
2021-08-031,5001,516.51,499.51,5143,946,9001,514
2021-08-021,485.51,519.51,4851,5155,925,5001,515
2021-07-301,4911,5141,4741,4768,187,5001,476
2021-07-291,499.51,5321,4921,50011,334,7001,500
2021-07-281,486.51,5091,486.51,489.54,376,7001,489.50
2021-07-271,5151,5181,5031,506.54,722,1001,506.50
2021-07-261,5171,5171,493.51,502.54,663,8001,502.50
2021-07-211,488.51,498.51,4731,4784,032,8001,478
2021-07-201,4511,4751,4501,460.55,965,2001,460.50
2021-07-191,4801,487.51,463.51,4755,307,3001,475
2021-07-161,4851,5041,4791,494.54,222,9001,494.50
2021-07-151,499.51,5121,487.51,4906,345,9001,490
2021-07-141,5041,531.51,5021,515.57,764,7001,515.50
2021-07-131,4851,5141,4851,499.54,868,9001,499.50
2021-07-121,489.51,497.51,469.51,484.56,535,3001,484.50
2021-07-091,437.51,4511,4241,44710,731,3001,447
2021-07-081,473.51,484.51,465.51,465.58,238,1001,465.50
2021-07-071,4801,4971,4711,478.59,369,7001,478.50
2021-07-061,5181,5191,4881,5017,939,2001,501
2021-07-051,534.51,5351,518.51,5266,295,4001,526
2021-07-021,536.51,559.51,5301,554.510,233,3001,554.50
2021-07-011,593.51,6121,5031,51516,358,1001,515
2021-06-301,5931,628.51,5901,612.514,979,2001,612.50
2021-06-291,639.51,642.51,6201,6338,127,4001,633
2021-06-281,6781,686.51,6531,6585,097,3001,658
2021-06-251,677.51,692.51,6631,6785,505,9001,678
2021-06-241,669.51,681.51,6601,667.55,669,6001,667.50
2021-06-231,7171,7261,709.51,709.52,805,6001,709.50
2021-06-221,6911,727.51,6911,7204,850,5001,720
2021-06-211,674.51,675.51,626.51,641.56,646,5001,641.50
2021-06-181,7201,735.51,712.51,714.55,882,6001,714.50
2021-06-171,7361,743.51,717.51,719.53,853,6001,719.50
2021-06-161,7421,7631,736.51,7473,149,5001,747
2021-06-151,728.51,755.51,7231,7394,360,6001,739
2021-06-141,748.51,756.51,725.51,7343,545,1001,734
2021-06-111,7411,770.51,734.51,741.56,044,1001,741.50
2021-06-101,7701,7711,7451,747.55,683,2001,747.50
2021-06-091,8151,815.51,7751,779.52,572,7001,779.50
2021-06-081,8131,8161,791.51,8003,359,4001,800
2021-06-071,8171,8171,792.51,809.54,202,0001,809.50
2021-06-041,7911,8121,7831,8023,490,2001,802
2021-06-031,755.51,8121,741.51,7937,094,9001,793
2021-06-021,730.51,754.51,7181,7426,032,0001,742
2021-06-011,692.51,6991,6681,690.52,319,9001,690.50
2021-05-311,7111,7111,6851,6922,972,7001,692
2021-05-281,727.51,7381,716.51,721.53,390,1001,721.50
2021-05-271,689.51,707.51,6871,7078,660,4001,707
2021-05-261,6751,693.51,669.51,6903,156,7001,690
2021-05-251,697.51,7001,682.51,6933,443,3001,693
2021-05-241,6831,714.51,6801,6902,392,5001,690
2021-05-211,673.51,683.51,663.51,6772,768,3001,677
2021-05-201,654.51,683.51,652.51,6733,095,5001,673
2021-05-191,6481,673.51,6421,6543,933,3001,654
2021-05-181,6481,669.51,639.51,6633,327,2001,663
2021-05-171,6311,6561,627.51,6393,096,4001,639
2021-05-141,6421,6431,617.51,628.53,795,6001,628.50
2021-05-131,6251,644.51,613.51,620.53,314,4001,620.50
2021-05-121,6851,693.51,634.51,6473,911,5001,647
2021-05-111,7091,719.51,6731,683.54,483,0001,683.50
2021-05-101,690.51,716.51,6871,6963,197,3001,696
2021-05-071,6751,686.51,6661,6743,058,3001,674
2021-05-061,701.51,704.51,666.51,666.55,144,7001,666.50
2021-04-301,6881,7031,660.51,6826,519,2001,682
2021-04-281,606.51,662.51,5941,6267,432,7001,626
2021-04-271,6331,6391,605.51,6113,683,1001,611
2021-04-261,6461,655.51,6171,633.52,553,6001,633.50
2021-04-231,6401,654.51,628.51,6432,695,2001,643
2021-04-221,6381,6591,623.51,655.53,876,3001,655.50
2021-04-211,6341,6391,5921,5984,441,0001,598
2021-04-201,674.51,674.51,644.51,6613,534,3001,661
2021-04-191,6891,691.51,678.51,6791,944,2001,679
2021-04-161,665.51,6841,6591,679.52,562,4001,679.50
2021-04-151,662.51,6741,656.51,663.52,173,1001,663.50
2021-04-141,674.51,675.51,6571,6582,612,0001,658
2021-04-131,6661,6951,661.51,678.52,725,0001,678.50
2021-04-121,683.51,6891,6581,665.52,304,2001,665.50
2021-04-091,655.51,675.51,645.51,6643,732,9001,664
2021-04-081,659.51,6651,6511,6552,652,9001,655
2021-04-071,682.51,6831,656.51,670.53,068,3001,670.50
2021-04-061,6951,7011,6611,663.52,985,6001,663.50
2021-04-051,7031,7151,689.51,6952,117,6001,695
2021-04-021,695.51,7151,691.51,7002,537,9001,700
2021-04-011,7181,7201,6741,6773,415,9001,677
2021-03-311,690.51,7191,684.51,686.54,664,5001,686.50
2021-03-301,729.51,729.51,696.51,718.53,988,8001,718.50
2021-03-291,7371,756.51,7191,747.56,028,6001,747.50
2021-03-261,722.51,7431,7161,7186,239,3001,718
2021-03-251,691.51,7101,6891,702.54,644,0001,702.50
2021-03-241,6901,7051,673.51,6744,032,3001,674
2021-03-231,7621,762.51,7091,7114,304,1001,711
2021-03-221,7451,7501,720.51,739.55,335,5001,739.50
2021-03-191,7441,785.51,732.51,775.57,368,5001,775.50
2021-03-181,7461,7721,7391,770.55,270,5001,770.50
2021-03-171,727.51,735.51,7151,7263,963,7001,726
2021-03-161,747.51,7521,7351,744.53,799,8001,744.50
2021-03-151,7451,759.51,7281,746.54,894,0001,746.50
2021-03-121,7441,7451,7031,7387,101,1001,738
2021-03-111,689.51,7101,679.51,7104,694,3001,710
2021-03-101,6671,669.51,648.51,6664,179,2001,666
2021-03-091,6861,6911,6551,6725,558,7001,672
2021-03-081,6621,6751,6361,6464,045,2001,646
2021-03-051,6301,6381,6031,6375,052,0001,637
2021-03-041,6111,6361,604.51,626.54,803,7001,626.50
2021-03-031,6101,6231,6021,611.53,764,3001,611.50
2021-03-021,6391,6391,591.51,6153,816,1001,615
2021-03-011,6021,6321,598.51,6153,768,3001,615
2021-02-261,6021,6071,566.51,568.55,494,5001,568.50
2021-02-251,619.51,6311,5951,6224,885,2001,622
2021-02-241,617.51,618.51,566.51,581.56,126,4001,581.50
2021-02-221,6261,632.51,601.51,601.53,584,1001,601.50
2021-02-191,624.51,635.51,5981,6034,177,6001,603
2021-02-181,6851,6871,624.51,6265,271,5001,626
2021-02-171,6911,703.51,6861,691.52,791,9001,691.50
2021-02-161,7121,7151,6871,691.54,012,0001,691.50
2021-02-151,7131,7341,703.51,7101,862,4001,710
2021-02-121,7031,706.51,6891,698.53,082,5001,698.50
2021-02-101,725.51,7271,706.51,7082,639,5001,708
2021-02-091,726.51,731.51,7041,727.54,386,4001,727.50
2021-02-081,6701,725.51,6691,724.55,990,0001,724.50
2021-02-051,670.51,679.51,646.51,6584,156,9001,658
2021-02-041,6511,6781,6401,6704,209,0001,670
2021-02-031,6791,6991,6291,6536,336,7001,653
2021-02-021,6331,673.51,623.51,6348,560,4001,634
2021-02-011,601.51,631.51,597.51,6224,079,5001,622
2021-01-291,6191,629.51,592.51,594.54,154,5001,594.50
2021-01-281,6021,622.51,5981,617.56,699,9001,617.50
2021-01-271,6501,6681,6401,6505,415,7001,650
2021-01-261,6561,6651,6291,635.54,227,0001,635.50
2021-01-251,6491,672.51,637.51,6704,401,8001,670
2021-01-221,640.51,6441,627.51,633.53,716,6001,633.50
2021-01-211,6721,681.51,6441,652.53,667,8001,652.50
2021-01-201,6551,674.51,632.51,668.54,390,6001,668.50
2021-01-191,6341,6541,629.51,635.53,639,0001,635.50
2021-01-181,6401,642.51,6191,622.52,049,0001,622.50
2021-01-151,6791,690.51,6401,6404,054,1001,640
2021-01-141,655.51,693.51,651.51,6824,196,5001,682
2021-01-131,6421,6651,637.51,6634,147,7001,663
2021-01-121,629.51,641.51,618.51,637.53,161,8001,637.50
2021-01-081,6211,6391,616.51,6394,130,7001,639
2021-01-071,6061,6431,5971,6255,806,7001,625
2021-01-061,558.51,571.51,5531,566.52,732,3001,566.50
2021-01-051,540.51,5721,5331,571.54,145,8001,571.50
2021-01-041,5631,569.51,5191,5413,182,8001,541

分割・併合履歴 : なし