6503 三菱電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 840 | 840 | 830 | 835 | 2,767,000 | 835 |
| 2005-12-29 | 841 | 850 | 831 | 837 | 5,757,000 | 837 |
| 2005-12-28 | 828 | 839 | 820 | 839 | 4,126,000 | 839 |
| 2005-12-27 | 838 | 838 | 824 | 829 | 2,750,000 | 829 |
| 2005-12-26 | 850 | 854 | 836 | 841 | 4,393,000 | 841 |
| 2005-12-22 | 835 | 845 | 833 | 845 | 7,562,000 | 845 |
| 2005-12-21 | 828 | 842 | 828 | 833 | 8,726,000 | 833 |
| 2005-12-20 | 815 | 823 | 812 | 823 | 4,678,000 | 823 |
| 2005-12-19 | 814 | 821 | 801 | 815 | 4,161,000 | 815 |
| 2005-12-16 | 790 | 826 | 784 | 813 | 7,284,000 | 813 |
| 2005-12-15 | 803 | 822 | 794 | 797 | 11,009,000 | 797 |
| 2005-12-14 | 850 | 860 | 825 | 832 | 8,808,000 | 832 |
| 2005-12-13 | 845 | 847 | 835 | 843 | 4,493,000 | 843 |
| 2005-12-12 | 845 | 857 | 843 | 854 | 4,537,000 | 854 |
| 2005-12-09 | 816 | 846 | 816 | 835 | 11,648,000 | 835 |
| 2005-12-08 | 839 | 839 | 823 | 826 | 5,883,000 | 826 |
| 2005-12-07 | 854 | 858 | 840 | 840 | 6,304,000 | 840 |
| 2005-12-06 | 862 | 865 | 847 | 850 | 4,825,000 | 850 |
| 2005-12-05 | 862 | 880 | 862 | 868 | 11,787,000 | 868 |
| 2005-12-02 | 853 | 860 | 845 | 860 | 12,725,000 | 860 |
| 2005-12-01 | 818 | 838 | 811 | 833 | 14,563,000 | 833 |
| 2005-11-30 | 830 | 830 | 804 | 804 | 6,623,000 | 804 |
| 2005-11-29 | 816 | 823 | 814 | 821 | 10,068,000 | 821 |
| 2005-11-28 | 787 | 822 | 787 | 820 | 17,381,000 | 820 |
| 2005-11-25 | 790 | 790 | 776 | 782 | 4,938,000 | 782 |
| 2005-11-24 | 796 | 800 | 791 | 797 | 8,277,000 | 797 |
| 2005-11-22 | 797 | 797 | 766 | 786 | 7,641,000 | 786 |
| 2005-11-21 | 788 | 801 | 782 | 797 | 15,309,000 | 797 |
| 2005-11-18 | 763 | 775 | 761 | 771 | 10,641,000 | 771 |
| 2005-11-17 | 751 | 761 | 750 | 758 | 7,193,000 | 758 |
| 2005-11-16 | 735 | 752 | 729 | 751 | 5,245,000 | 751 |
| 2005-11-15 | 736 | 746 | 732 | 737 | 7,301,000 | 737 |
| 2005-11-14 | 755 | 758 | 743 | 746 | 6,053,000 | 746 |
| 2005-11-11 | 768 | 769 | 748 | 756 | 6,664,000 | 756 |
| 2005-11-10 | 766 | 771 | 743 | 758 | 7,594,000 | 758 |
| 2005-11-09 | 765 | 780 | 759 | 765 | 15,404,000 | 765 |
| 2005-11-08 | 760 | 780 | 751 | 774 | 16,462,000 | 774 |
| 2005-11-07 | 750 | 762 | 744 | 762 | 9,946,000 | 762 |
| 2005-11-04 | 740 | 750 | 733 | 750 | 11,032,000 | 750 |
| 2005-11-02 | 716 | 730 | 714 | 724 | 10,685,000 | 724 |
| 2005-11-01 | 702 | 707 | 698 | 706 | 4,861,000 | 706 |
| 2005-10-31 | 701 | 708 | 693 | 693 | 6,086,000 | 693 |
| 2005-10-28 | 697 | 700 | 691 | 698 | 4,735,000 | 698 |
| 2005-10-27 | 695 | 699 | 691 | 697 | 8,259,000 | 697 |
| 2005-10-26 | 697 | 705 | 692 | 698 | 8,725,000 | 698 |
| 2005-10-25 | 713 | 713 | 700 | 703 | 4,373,000 | 703 |
| 2005-10-24 | 700 | 706 | 695 | 697 | 7,958,000 | 697 |
| 2005-10-21 | 673 | 692 | 673 | 691 | 8,311,000 | 691 |
| 2005-10-20 | 700 | 700 | 688 | 692 | 5,288,000 | 692 |
| 2005-10-19 | 702 | 704 | 682 | 695 | 6,639,000 | 695 |
| 2005-10-18 | 702 | 707 | 695 | 696 | 4,077,000 | 696 |
| 2005-10-17 | 704 | 708 | 699 | 702 | 4,906,000 | 702 |
| 2005-10-14 | 716 | 716 | 704 | 708 | 7,024,000 | 708 |
| 2005-10-13 | 710 | 716 | 701 | 710 | 5,993,000 | 710 |
| 2005-10-12 | 727 | 741 | 716 | 726 | 10,186,000 | 726 |
| 2005-10-11 | 701 | 712 | 694 | 712 | 7,810,000 | 712 |
| 2005-10-07 | 695 | 711 | 686 | 711 | 8,573,000 | 711 |
| 2005-10-06 | 714 | 725 | 700 | 700 | 9,504,000 | 700 |
| 2005-10-05 | 753 | 758 | 738 | 744 | 11,165,000 | 744 |
| 2005-10-04 | 720 | 758 | 720 | 757 | 19,590,000 | 757 |
| 2005-10-03 | 731 | 733 | 716 | 725 | 6,685,000 | 725 |
| 2005-09-30 | 747 | 747 | 716 | 727 | 10,809,000 | 727 |
| 2005-09-29 | 736 | 747 | 729 | 747 | 7,307,000 | 747 |
| 2005-09-28 | 729 | 740 | 727 | 728 | 7,879,000 | 728 |
| 2005-09-27 | 727 | 727 | 718 | 718 | 6,299,000 | 718 |
| 2005-09-26 | 700 | 731 | 699 | 729 | 12,399,000 | 729 |
| 2005-09-22 | 691 | 696 | 682 | 690 | 12,929,000 | 690 |
| 2005-09-21 | 670 | 699 | 665 | 698 | 20,051,000 | 698 |
| 2005-09-20 | 649 | 671 | 643 | 664 | 15,386,000 | 664 |
| 2005-09-16 | 635 | 638 | 626 | 633 | 7,483,000 | 633 |
| 2005-09-15 | 625 | 638 | 623 | 634 | 9,486,000 | 634 |
| 2005-09-14 | 622 | 626 | 618 | 625 | 9,389,000 | 625 |
| 2005-09-13 | 613 | 625 | 612 | 625 | 16,263,000 | 625 |
| 2005-09-12 | 608 | 609 | 603 | 609 | 8,315,000 | 609 |
| 2005-09-09 | 583 | 599 | 579 | 598 | 17,900,000 | 598 |
| 2005-09-08 | 589 | 590 | 575 | 578 | 6,301,000 | 578 |
| 2005-09-07 | 593 | 596 | 590 | 593 | 4,451,000 | 593 |
| 2005-09-06 | 592 | 595 | 589 | 592 | 2,507,000 | 592 |
| 2005-09-05 | 594 | 596 | 590 | 590 | 2,895,000 | 590 |
| 2005-09-02 | 599 | 599 | 595 | 597 | 1,618,000 | 597 |
| 2005-09-01 | 597 | 602 | 597 | 597 | 2,371,000 | 597 |
| 2005-08-31 | 600 | 600 | 593 | 593 | 2,312,000 | 593 |
| 2005-08-30 | 595 | 602 | 593 | 598 | 2,598,000 | 598 |
| 2005-08-29 | 601 | 603 | 591 | 593 | 2,388,000 | 593 |
| 2005-08-26 | 600 | 606 | 596 | 605 | 3,443,000 | 605 |
| 2005-08-25 | 604 | 604 | 597 | 598 | 5,054,000 | 598 |
| 2005-08-24 | 595 | 607 | 593 | 607 | 12,402,000 | 607 |
| 2005-08-23 | 593 | 600 | 589 | 595 | 7,987,000 | 595 |
| 2005-08-22 | 590 | 593 | 588 | 589 | 4,930,000 | 589 |
| 2005-08-19 | 571 | 591 | 569 | 588 | 12,627,000 | 588 |
| 2005-08-18 | 573 | 575 | 570 | 571 | 3,280,000 | 571 |
| 2005-08-17 | 575 | 577 | 570 | 571 | 6,319,000 | 571 |
| 2005-08-16 | 567 | 579 | 563 | 576 | 8,822,000 | 576 |
| 2005-08-15 | 569 | 571 | 561 | 562 | 5,705,000 | 562 |
| 2005-08-12 | 569 | 572 | 565 | 568 | 7,155,000 | 568 |
| 2005-08-11 | 578 | 579 | 571 | 572 | 6,694,000 | 572 |
| 2005-08-10 | 581 | 583 | 576 | 577 | 6,026,000 | 577 |
| 2005-08-09 | 576 | 581 | 574 | 578 | 2,545,000 | 578 |
| 2005-08-08 | 559 | 575 | 556 | 575 | 3,990,000 | 575 |
| 2005-08-05 | 580 | 582 | 565 | 569 | 4,471,000 | 569 |
| 2005-08-04 | 583 | 590 | 580 | 582 | 4,975,000 | 582 |
| 2005-08-03 | 586 | 587 | 582 | 584 | 4,675,000 | 584 |
| 2005-08-02 | 587 | 588 | 579 | 585 | 6,047,000 | 585 |
| 2005-08-01 | 594 | 596 | 589 | 589 | 3,755,000 | 589 |
| 2005-07-29 | 591 | 594 | 589 | 593 | 3,946,000 | 593 |
| 2005-07-28 | 603 | 607 | 586 | 588 | 9,077,000 | 588 |
| 2005-07-27 | 596 | 601 | 594 | 599 | 3,113,000 | 599 |
| 2005-07-26 | 593 | 597 | 592 | 595 | 3,139,000 | 595 |
| 2005-07-25 | 595 | 596 | 591 | 591 | 2,649,000 | 591 |
| 2005-07-22 | 593 | 594 | 588 | 593 | 3,157,000 | 593 |
| 2005-07-21 | 602 | 603 | 596 | 597 | 2,539,000 | 597 |
| 2005-07-20 | 594 | 605 | 594 | 603 | 8,150,000 | 603 |
| 2005-07-19 | 592 | 596 | 591 | 592 | 2,238,000 | 592 |
| 2005-07-15 | 593 | 595 | 591 | 592 | 2,399,000 | 592 |
| 2005-07-14 | 591 | 594 | 590 | 592 | 3,084,000 | 592 |
| 2005-07-13 | 590 | 591 | 585 | 586 | 1,977,000 | 586 |
| 2005-07-12 | 589 | 590 | 585 | 589 | 2,383,000 | 589 |
| 2005-07-11 | 587 | 590 | 586 | 587 | 1,717,000 | 587 |
| 2005-07-08 | 579 | 585 | 578 | 581 | 5,241,000 | 581 |
| 2005-07-07 | 590 | 590 | 578 | 578 | 3,217,000 | 578 |
| 2005-07-06 | 590 | 593 | 589 | 592 | 2,119,000 | 592 |
| 2005-07-05 | 595 | 595 | 588 | 591 | 2,397,000 | 591 |
| 2005-07-04 | 592 | 594 | 591 | 594 | 1,937,000 | 594 |
| 2005-07-01 | 588 | 593 | 583 | 590 | 2,759,000 | 590 |
| 2005-06-30 | 595 | 596 | 586 | 588 | 3,048,000 | 588 |
| 2005-06-29 | 588 | 596 | 587 | 592 | 5,412,000 | 592 |
| 2005-06-28 | 579 | 588 | 577 | 586 | 3,772,000 | 586 |
| 2005-06-27 | 582 | 584 | 577 | 580 | 3,155,000 | 580 |
| 2005-06-24 | 579 | 588 | 577 | 588 | 4,193,000 | 588 |
| 2005-06-23 | 583 | 583 | 574 | 581 | 4,910,000 | 581 |
| 2005-06-22 | 582 | 585 | 579 | 583 | 4,857,000 | 583 |
| 2005-06-21 | 587 | 590 | 584 | 584 | 2,755,000 | 584 |
| 2005-06-20 | 595 | 595 | 587 | 588 | 3,285,000 | 588 |
| 2005-06-17 | 585 | 594 | 584 | 594 | 5,165,000 | 594 |
| 2005-06-16 | 586 | 588 | 582 | 585 | 3,497,000 | 585 |
| 2005-06-15 | 589 | 589 | 584 | 587 | 6,640,000 | 587 |
| 2005-06-14 | 594 | 595 | 586 | 589 | 4,205,000 | 589 |
| 2005-06-13 | 596 | 600 | 593 | 595 | 3,243,000 | 595 |
| 2005-06-10 | 595 | 598 | 594 | 597 | 9,246,000 | 597 |
| 2005-06-09 | 596 | 596 | 588 | 590 | 3,342,000 | 590 |
| 2005-06-08 | 596 | 600 | 595 | 596 | 4,740,000 | 596 |
| 2005-06-07 | 597 | 599 | 592 | 596 | 5,580,000 | 596 |
| 2005-06-06 | 586 | 597 | 584 | 597 | 4,690,000 | 597 |
| 2005-06-03 | 590 | 592 | 584 | 587 | 3,648,000 | 587 |
| 2005-06-02 | 595 | 598 | 590 | 590 | 5,583,000 | 590 |
| 2005-06-01 | 588 | 594 | 586 | 590 | 5,989,000 | 590 |
| 2005-05-31 | 581 | 592 | 580 | 592 | 11,455,000 | 592 |
| 2005-05-30 | 576 | 580 | 575 | 580 | 5,851,000 | 580 |
| 2005-05-27 | 578 | 580 | 573 | 575 | 6,257,000 | 575 |
| 2005-05-26 | 571 | 579 | 567 | 576 | 6,239,000 | 576 |
| 2005-05-25 | 580 | 581 | 569 | 570 | 4,438,000 | 570 |
| 2005-05-24 | 581 | 583 | 575 | 581 | 4,365,000 | 581 |
| 2005-05-23 | 576 | 582 | 575 | 580 | 4,973,000 | 580 |
| 2005-05-20 | 580 | 582 | 572 | 577 | 5,156,000 | 577 |
| 2005-05-19 | 577 | 579 | 574 | 579 | 6,049,000 | 579 |
| 2005-05-18 | 572 | 575 | 569 | 572 | 6,056,000 | 572 |
| 2005-05-17 | 577 | 578 | 568 | 574 | 4,717,000 | 574 |
| 2005-05-16 | 571 | 577 | 570 | 571 | 3,870,000 | 571 |
| 2005-05-13 | 572 | 575 | 569 | 574 | 3,726,000 | 574 |
| 2005-05-12 | 572 | 578 | 570 | 574 | 4,170,000 | 574 |
| 2005-05-11 | 572 | 574 | 566 | 572 | 3,169,000 | 572 |
| 2005-05-10 | 576 | 583 | 576 | 580 | 5,398,000 | 580 |
| 2005-05-09 | 575 | 581 | 572 | 580 | 3,865,000 | 580 |
| 2005-05-06 | 569 | 577 | 567 | 574 | 3,747,000 | 574 |
| 2005-05-02 | 556 | 560 | 551 | 560 | 2,714,000 | 560 |
| 2005-04-28 | 552 | 561 | 545 | 556 | 6,434,000 | 556 |
| 2005-04-27 | 555 | 556 | 548 | 556 | 4,252,000 | 556 |
| 2005-04-26 | 554 | 556 | 552 | 555 | 4,186,000 | 555 |
| 2005-04-25 | 555 | 559 | 553 | 555 | 5,273,000 | 555 |
| 2005-04-22 | 559 | 560 | 554 | 555 | 5,440,000 | 555 |
| 2005-04-21 | 546 | 552 | 541 | 552 | 5,138,000 | 552 |
| 2005-04-20 | 559 | 559 | 549 | 553 | 3,982,000 | 553 |
| 2005-04-19 | 550 | 554 | 546 | 550 | 4,860,000 | 550 |
| 2005-04-18 | 557 | 559 | 541 | 543 | 9,837,000 | 543 |
| 2005-04-15 | 560 | 571 | 558 | 565 | 6,731,000 | 565 |
| 2005-04-14 | 575 | 576 | 567 | 570 | 9,730,000 | 570 |
| 2005-04-13 | 581 | 584 | 579 | 581 | 5,952,000 | 581 |
| 2005-04-12 | 579 | 584 | 578 | 580 | 5,166,000 | 580 |
| 2005-04-11 | 582 | 584 | 571 | 579 | 8,821,000 | 579 |
| 2005-04-08 | 589 | 593 | 587 | 591 | 9,895,000 | 591 |
| 2005-04-07 | 580 | 589 | 580 | 589 | 8,093,000 | 589 |
| 2005-04-06 | 578 | 585 | 576 | 582 | 10,866,000 | 582 |
| 2005-04-05 | 562 | 582 | 561 | 578 | 16,096,000 | 578 |
| 2005-04-04 | 554 | 563 | 552 | 563 | 5,771,000 | 563 |
| 2005-04-01 | 554 | 557 | 552 | 555 | 5,679,000 | 555 |
| 2005-03-31 | 555 | 555 | 549 | 555 | 5,344,000 | 555 |
| 2005-03-30 | 545 | 548 | 541 | 547 | 6,443,000 | 547 |
| 2005-03-29 | 549 | 553 | 541 | 542 | 9,537,000 | 542 |
| 2005-03-28 | 540 | 552 | 540 | 544 | 7,237,000 | 544 |
| 2005-03-25 | 535 | 543 | 535 | 541 | 3,350,000 | 541 |
| 2005-03-24 | 542 | 547 | 534 | 536 | 5,898,000 | 536 |
| 2005-03-23 | 541 | 544 | 535 | 543 | 4,998,000 | 543 |
| 2005-03-22 | 547 | 547 | 539 | 541 | 2,857,000 | 541 |
| 2005-03-18 | 536 | 544 | 535 | 541 | 4,644,000 | 541 |
| 2005-03-17 | 538 | 543 | 532 | 533 | 6,837,000 | 533 |
| 2005-03-16 | 540 | 542 | 535 | 539 | 4,479,000 | 539 |
| 2005-03-15 | 543 | 548 | 538 | 542 | 3,616,000 | 542 |
| 2005-03-14 | 550 | 553 | 543 | 543 | 1,650,000 | 543 |
| 2005-03-11 | 551 | 557 | 550 | 550 | 8,085,000 | 550 |
| 2005-03-10 | 554 | 557 | 546 | 548 | 3,832,000 | 548 |
| 2005-03-09 | 556 | 559 | 555 | 558 | 2,102,000 | 558 |
| 2005-03-08 | 554 | 558 | 551 | 557 | 5,488,000 | 557 |
| 2005-03-07 | 551 | 553 | 550 | 553 | 2,939,000 | 553 |
| 2005-03-04 | 548 | 552 | 546 | 548 | 3,141,000 | 548 |
| 2005-03-03 | 548 | 552 | 547 | 548 | 3,458,000 | 548 |
| 2005-03-02 | 550 | 552 | 547 | 551 | 2,572,000 | 551 |
| 2005-03-01 | 549 | 552 | 546 | 548 | 3,802,000 | 548 |
| 2005-02-28 | 546 | 550 | 545 | 549 | 4,094,000 | 549 |
| 2005-02-25 | 548 | 549 | 544 | 545 | 5,123,000 | 545 |
| 2005-02-24 | 532 | 543 | 532 | 540 | 6,216,000 | 540 |
| 2005-02-23 | 532 | 535 | 529 | 532 | 8,352,000 | 532 |
| 2005-02-22 | 536 | 543 | 536 | 538 | 9,308,000 | 538 |
| 2005-02-21 | 548 | 548 | 541 | 542 | 6,286,000 | 542 |
| 2005-02-18 | 546 | 551 | 546 | 547 | 3,905,000 | 547 |
| 2005-02-17 | 549 | 551 | 544 | 551 | 4,337,000 | 551 |
| 2005-02-16 | 551 | 554 | 549 | 554 | 5,182,000 | 554 |
| 2005-02-15 | 549 | 554 | 547 | 552 | 5,682,000 | 552 |
| 2005-02-14 | 549 | 556 | 544 | 553 | 6,244,000 | 553 |
| 2005-02-10 | 541 | 547 | 539 | 544 | 3,059,000 | 544 |
| 2005-02-09 | 549 | 549 | 543 | 544 | 3,016,000 | 544 |
| 2005-02-08 | 541 | 551 | 540 | 547 | 8,224,000 | 547 |
| 2005-02-07 | 535 | 540 | 531 | 539 | 4,218,000 | 539 |
| 2005-02-04 | 539 | 539 | 527 | 535 | 5,918,000 | 535 |
| 2005-02-03 | 535 | 540 | 531 | 539 | 13,784,000 | 539 |
| 2005-02-02 | 515 | 527 | 514 | 523 | 6,708,000 | 523 |
| 2005-02-01 | 511 | 515 | 509 | 511 | 2,768,000 | 511 |
| 2005-01-31 | 512 | 515 | 507 | 510 | 2,596,000 | 510 |
| 2005-01-28 | 511 | 514 | 509 | 513 | 3,075,000 | 513 |
| 2005-01-27 | 515 | 516 | 507 | 511 | 5,770,000 | 511 |
| 2005-01-26 | 521 | 522 | 517 | 519 | 2,646,000 | 519 |
| 2005-01-25 | 522 | 522 | 516 | 522 | 4,276,000 | 522 |
| 2005-01-24 | 516 | 522 | 514 | 522 | 2,527,000 | 522 |
| 2005-01-21 | 515 | 517 | 513 | 517 | 2,468,000 | 517 |
| 2005-01-20 | 524 | 524 | 517 | 518 | 5,872,000 | 518 |
| 2005-01-19 | 520 | 529 | 517 | 523 | 10,405,000 | 523 |
| 2005-01-18 | 518 | 518 | 510 | 514 | 4,581,000 | 514 |
| 2005-01-17 | 506 | 517 | 505 | 514 | 9,687,000 | 514 |
| 2005-01-14 | 500 | 502 | 495 | 500 | 7,046,000 | 500 |
| 2005-01-13 | 503 | 505 | 502 | 503 | 3,349,000 | 503 |
| 2005-01-12 | 508 | 510 | 501 | 502 | 6,099,000 | 502 |
| 2005-01-11 | 500 | 514 | 498 | 514 | 5,925,000 | 514 |
| 2005-01-07 | 502 | 502 | 495 | 496 | 3,264,000 | 496 |
| 2005-01-06 | 501 | 505 | 499 | 499 | 4,195,000 | 499 |
| 2005-01-05 | 504 | 510 | 503 | 505 | 4,397,000 | 505 |
| 2005-01-04 | 498 | 508 | 498 | 507 | 1,513,000 | 507 |
分割・併合履歴 ： なし