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