6503 三菱電機(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285005054905051,865,000505
1987-12-265265265005001,418,000500
1987-12-255445445175261,899,000526
1987-12-245445455335341,534,000534
1987-12-235385435325331,037,000533
1987-12-225455475405441,506,000544
1987-12-215485485405431,152,000543
1987-12-185405405335381,748,000538
1987-12-17540543533541898,000541
1987-12-165405505325401,264,000540
1987-12-155475545285311,436,000531
1987-12-145465465415421,239,000542
1987-12-115505545465461,395,000546
1987-12-105705715565602,019,000560
1987-12-095705735585652,438,000565
1987-12-085505625455622,505,000562
1987-12-075435505385401,731,000540
1987-12-055405425385421,716,000542
1987-12-045465555405431,570,000543
1987-12-035565645435453,151,000545
1987-12-025705715605663,903,000566
1987-12-015405635355635,199,000563
1987-11-305505545405482,469,000548
1987-11-285555605535601,798,000560
1987-11-275585605555552,379,000555
1987-11-265715715585581,663,000558
1987-11-255725765655694,988,000569
1987-11-245615705555552,901,000555
1987-11-205505605495561,773,000556
1987-11-195655655555602,469,000560
1987-11-185385595385583,025,000558
1987-11-175575615485481,753,000548
1987-11-165595655565631,817,000563
1987-11-135545655515609,009,000560
1987-11-125385455255393,814,000539
1987-11-115205305005086,342,000508
1987-11-105305375165303,033,000530
1987-11-09549549539540969,000540
1987-11-075445495415481,030,000548
1987-11-065495545395545,335,000554
1987-11-055405445265344,003,000534
1987-11-045505545415452,614,000545
1987-11-025615645525601,928,000560
1987-10-315655735615612,768,000561
1987-10-305585645505555,240,000555
1987-10-295405495205207,765,000520
1987-10-285655735415505,446,000550
1987-10-275325755325759,526,000575
1987-10-265905915005316,413,000531
1987-10-245755955705806,063,000580
1987-10-235856015765859,953,000585
1987-10-2264065060060113,466,000601
1987-10-2161063060061013,395,000610
1987-10-205605605605603,980,000560
1987-10-196616686606606,018,000660
1987-10-166796956796949,698,000694
1987-10-156806946806835,624,000683
1987-10-1471172370070026,379,000700
1987-10-136857076836997,680,000699
1987-10-126967006936952,495,000695
1987-10-0971671969869821,857,000698
1987-10-0869071468871019,459,000710
1987-10-0768670568668815,490,000688
1987-10-0670070769370111,284,000701
1987-10-057057096996997,074,000699
1987-10-036837096837096,507,000709
1987-10-026876876806856,162,000685
1987-10-0169870267567712,637,000677
1987-09-3070371169570317,659,000703
1987-09-2971671770070521,344,000705
1987-09-2870771969971650,445,000716
1987-09-2670570870070256,187,000702
1987-09-2568870768169530,191,000695
1987-09-2470270568869070,853,000690
1987-09-2266568265568211,610,000682
1987-09-216836856636659,824,000665
1987-09-1868568867567517,888,000675
1987-09-1767869267568042,425,000680
1987-09-1666568866068872,266,000688
1987-09-1465067064567022,908,000670
1987-09-1162564761764016,969,000640
1987-09-106016206006155,410,000615
1987-09-096176195965995,586,000599
1987-09-086016196016144,968,000614
1987-09-076106206056071,360,000607
1987-09-056136246106112,081,000611
1987-09-046196206126141,612,000614
1987-09-036066196016093,809,000609
1987-09-026166206136152,997,000615
1987-09-016316326176263,574,000626
1987-08-316316356146253,410,000625
1987-08-296306366216353,161,000635
1987-08-286216286166285,738,000628
1987-08-276236286186233,782,000623
1987-08-266426456186186,647,000618
1987-08-256336416226327,218,000632
1987-08-2462064361563014,677,000630
1987-08-226106126066091,248,000609
1987-08-216206306106123,603,000612
1987-08-206076186026183,482,000618
1987-08-195956155956157,602,000615
1987-08-186446446236254,117,000625
1987-08-1764966064564512,463,000645
1987-08-1465066464665941,168,000659
1987-08-136206386166307,240,000630
1987-08-126236276186255,052,000625
1987-08-116166216086174,348,000617
1987-08-106056156056131,889,000613
1987-08-076156186106103,790,000610
1987-08-066046145986124,493,000612
1987-08-055916065915943,274,000594
1987-08-046006145855905,455,000590
1987-08-036116206006004,169,000600
1987-08-016166236066203,740,000620
1987-07-3163864562562617,060,000626
1987-07-3062164061663312,282,000633
1987-07-295956165956167,300,000616
1987-07-286036035915993,693,000599
1987-07-276006035905931,901,000593
1987-07-256006045916001,503,000600
1987-07-245886085836086,341,000608
1987-07-235835895705882,869,000588
1987-07-226006005905932,949,000593
1987-07-215906055826034,169,000603
1987-07-206146186006002,746,000600
1987-07-175966125966125,509,000612
1987-07-165966005885955,003,000595
1987-07-155976165976068,805,000606
1987-07-146076155955994,598,000599
1987-07-136306336116172,532,000617
1987-07-106216326206305,765,000630
1987-07-096106286026236,071,000623
1987-07-0864665060161010,028,000610
1987-07-076606626426429,260,000642
1987-07-0666367265366312,484,000663
1987-07-0466367266066314,738,000663
1987-07-0368768866566633,362,000666
1987-07-0266168366068058,542,000680
1987-07-0167567866566543,849,000665
1987-06-3065067564767565,844,000675
1987-06-2966367164064930,554,000649
1987-06-2766567066066251,391,000662
1987-06-2666067264567299,895,000672
1987-06-2561065061065069,382,000650
1987-06-2461062561062054,289,000620
1987-06-2358561058361022,158,000610
1987-06-225815875755855,340,000585
1987-06-195905905605856,743,000585
1987-06-185945975705884,895,000588
1987-06-175996035915976,388,000597
1987-06-166046045915948,317,000594
1987-06-1560660659660312,076,000603
1987-06-1260360759559933,528,000599
1987-06-1158560358360123,920,000601
1987-06-105905955805807,178,000580
1987-06-0960260558958916,901,000589
1987-06-0858560158360138,242,000601
1987-06-065855915785814,826,000581
1987-06-0559360058158149,315,000581
1987-06-0457358957058842,085,000588
1987-06-035555665555605,484,000560
1987-06-0257057656556512,597,000565
1987-06-015605705555678,439,000567
1987-05-305605605505501,862,000550
1987-05-295605625525554,242,000555
1987-05-285635665515534,806,000553
1987-05-2757057055056217,075,000562
1987-05-265425635355586,187,000558
1987-05-255305365275343,507,000534
1987-05-235215305155272,457,000527
1987-05-225255305165242,896,000524
1987-05-215315335115153,161,000515
1987-05-205205275025244,506,000524
1987-05-195255345235252,813,000525
1987-05-185255375215252,598,000525
1987-05-155595595365402,714,000540
1987-05-145645655505505,713,000550
1987-05-135555585425463,251,000546
1987-05-125595655505553,766,000555
1987-05-115645725555658,525,000565
1987-05-085565645475556,090,000555
1987-05-075465605435463,523,000546
1987-05-065645645355433,751,000543
1987-05-025615655585583,991,000558
1987-05-0158058055055112,762,000551
1987-04-3055757154357019,401,000570
1987-04-2853054751053713,475,000537
1987-04-275065455065207,989,000520
1987-04-255205255105153,702,000515
1987-04-245355385215265,152,000526
1987-04-235505575355406,871,000540
1987-04-2253656353555515,866,000555
1987-04-215405435325353,512,000535
1987-04-205305495305408,276,000540
1987-04-175415435305304,492,000530
1987-04-165335395255315,949,000531
1987-04-155405445125137,712,000513
1987-04-145085475075405,791,000540
1987-04-135305305045154,328,000515
1987-04-105305495305357,205,000535
1987-04-0958058254856010,552,000560
1987-04-0858058256657014,986,000570
1987-04-0757059456758265,182,000582
1987-04-0654456653656513,226,000565
1987-04-045455555355365,672,000536
1987-04-0354756053655521,210,000555
1987-04-0250954550552213,940,000522
1987-04-015105104965039,993,000503
1987-03-314715084715057,160,000505
1987-03-304804934794816,780,000481
1987-03-285165255155155,508,000515
1987-03-2755755752653113,507,000531
1987-03-265305395195206,832,000520
1987-03-255365385145197,279,000519
1987-03-245655665305339,978,000533
1987-03-2358558856056126,622,000561
1987-03-2055457855057519,050,000575
1987-03-195635655405457,499,000545
1987-03-1857457455956022,028,000560
1987-03-175635645555579,464,000557
1987-03-1657558555355330,447,000553
1987-03-1355957555757438,305,000574
1987-03-1257557555556028,259,000560
1987-03-1155057654957174,857,000571
1987-03-1055255254254554,789,000545
1987-03-0951453351153243,523,000532
1987-03-075035125005107,899,000510
1987-03-065005044955009,944,000500
1987-03-055095094964965,010,000496
1987-03-045025094974996,373,000499
1987-03-0351051549550021,240,000500
1987-03-024835024814957,168,000495
1987-02-284814854764783,620,000478
1987-02-274804984804844,106,000484
1987-02-264955004854854,511,000485
1987-02-255005024914917,536,000491
1987-02-244915044904977,099,000497
1987-02-235055094954954,333,000495
1987-02-205165185005057,807,000505
1987-02-1952552551551931,595,000519
1987-02-185005124965056,449,000505
1987-02-174914944854905,699,000490
1987-02-164914994904945,549,000494
1987-02-1352452649049522,710,000495
1987-02-1250452550051745,367,000517
1987-02-105015014924995,053,000499
1987-02-0950350849850410,577,000504
1987-02-0750951249649816,526,000498
1987-02-0649651049550571,641,000505
1987-02-0549049648549132,069,000491
1987-02-044574804554809,645,000480
1987-02-034724724604603,639,000460
1987-02-024634704604676,411,000467
1987-01-314704724534584,979,000458
1987-01-304654674554632,654,000463
1987-01-294604704514606,650,000460
1987-01-2849049045045514,799,000455
1987-01-2748049247548531,865,000485
1987-01-2647748847348542,535,000485
1987-01-2444547344047217,573,000472
1987-01-234394504354425,650,000442
1987-01-224344354234356,563,000435
1987-01-214204284154223,107,000422
1987-01-204134154094151,828,000415
1987-01-194244254084083,048,000408
1987-01-164154244114192,317,000419
1987-01-144074254074202,971,000420
1987-01-134154154064082,078,000408
1987-01-124204204154161,120,000416
1987-01-094284284204232,061,000423
1987-01-084204284184281,056,000428
1987-01-074204294204252,409,000425
1987-01-064354404184231,473,000423
1987-01-054234414214351,749,000435

分割・併合履歴 : なし