6503 三菱電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 695 | 696 | 685 | 685 | 3,637,000 | 685 |
| 2009-12-29 | 697 | 701 | 689 | 694 | 3,346,000 | 694 |
| 2009-12-28 | 693 | 701 | 692 | 693 | 4,856,000 | 693 |
| 2009-12-25 | 691 | 696 | 682 | 688 | 6,139,000 | 688 |
| 2009-12-24 | 686 | 694 | 677 | 690 | 6,863,000 | 690 |
| 2009-12-22 | 660 | 678 | 659 | 676 | 7,471,000 | 676 |
| 2009-12-21 | 650 | 657 | 649 | 652 | 3,529,000 | 652 |
| 2009-12-18 | 659 | 663 | 644 | 651 | 8,472,000 | 651 |
| 2009-12-17 | 670 | 676 | 666 | 668 | 4,490,000 | 668 |
| 2009-12-16 | 666 | 675 | 662 | 665 | 5,752,000 | 665 |
| 2009-12-15 | 661 | 668 | 655 | 663 | 5,892,000 | 663 |
| 2009-12-14 | 673 | 675 | 655 | 662 | 6,604,000 | 662 |
| 2009-12-11 | 660 | 668 | 651 | 667 | 10,522,000 | 667 |
| 2009-12-10 | 659 | 671 | 651 | 654 | 8,174,000 | 654 |
| 2009-12-09 | 668 | 673 | 662 | 665 | 7,097,000 | 665 |
| 2009-12-08 | 683 | 683 | 668 | 676 | 10,582,000 | 676 |
| 2009-12-07 | 688 | 697 | 683 | 693 | 10,601,000 | 693 |
| 2009-12-04 | 660 | 678 | 658 | 678 | 12,916,000 | 678 |
| 2009-12-03 | 636 | 656 | 634 | 655 | 8,782,000 | 655 |
| 2009-12-02 | 614 | 633 | 613 | 630 | 11,049,000 | 630 |
| 2009-12-01 | 605 | 637 | 601 | 635 | 11,784,000 | 635 |
| 2009-11-30 | 604 | 614 | 602 | 610 | 10,085,000 | 610 |
| 2009-11-27 | 596 | 600 | 585 | 589 | 8,918,000 | 589 |
| 2009-11-26 | 586 | 610 | 584 | 606 | 15,505,000 | 606 |
| 2009-11-25 | 568 | 594 | 566 | 594 | 10,094,000 | 594 |
| 2009-11-24 | 599 | 599 | 573 | 574 | 8,356,000 | 574 |
| 2009-11-20 | 596 | 600 | 585 | 596 | 9,799,000 | 596 |
| 2009-11-19 | 600 | 609 | 585 | 601 | 12,547,000 | 601 |
| 2009-11-18 | 584 | 602 | 582 | 592 | 8,743,000 | 592 |
| 2009-11-17 | 612 | 613 | 600 | 604 | 11,748,000 | 604 |
| 2009-11-16 | 620 | 622 | 602 | 616 | 9,388,000 | 616 |
| 2009-11-13 | 623 | 632 | 616 | 626 | 9,479,000 | 626 |
| 2009-11-12 | 634 | 641 | 627 | 633 | 8,520,000 | 633 |
| 2009-11-11 | 636 | 649 | 631 | 633 | 8,471,000 | 633 |
| 2009-11-10 | 662 | 665 | 641 | 641 | 10,840,000 | 641 |
| 2009-11-09 | 668 | 669 | 656 | 661 | 7,190,000 | 661 |
| 2009-11-06 | 672 | 679 | 661 | 663 | 11,382,000 | 663 |
| 2009-11-05 | 670 | 671 | 655 | 667 | 7,242,000 | 667 |
| 2009-11-04 | 667 | 672 | 664 | 669 | 8,153,000 | 669 |
| 2009-11-02 | 676 | 680 | 667 | 671 | 12,061,000 | 671 |
| 2009-10-30 | 719 | 738 | 699 | 706 | 17,759,000 | 706 |
| 2009-10-29 | 700 | 709 | 698 | 704 | 6,052,000 | 704 |
| 2009-10-28 | 732 | 737 | 711 | 713 | 6,673,000 | 713 |
| 2009-10-27 | 737 | 745 | 730 | 731 | 6,839,000 | 731 |
| 2009-10-26 | 739 | 749 | 735 | 746 | 5,967,000 | 746 |
| 2009-10-23 | 748 | 753 | 735 | 738 | 7,750,000 | 738 |
| 2009-10-22 | 748 | 752 | 728 | 742 | 10,141,000 | 742 |
| 2009-10-21 | 740 | 761 | 739 | 756 | 10,819,000 | 756 |
| 2009-10-20 | 738 | 747 | 732 | 734 | 7,029,000 | 734 |
| 2009-10-19 | 722 | 742 | 720 | 737 | 5,729,000 | 737 |
| 2009-10-16 | 739 | 746 | 728 | 732 | 6,233,000 | 732 |
| 2009-10-15 | 736 | 749 | 731 | 740 | 10,652,000 | 740 |
| 2009-10-14 | 727 | 727 | 713 | 720 | 5,791,000 | 720 |
| 2009-10-13 | 726 | 735 | 724 | 724 | 7,695,000 | 724 |
| 2009-10-09 | 705 | 729 | 700 | 724 | 13,821,000 | 724 |
| 2009-10-08 | 686 | 697 | 681 | 693 | 5,162,000 | 693 |
| 2009-10-07 | 696 | 705 | 689 | 689 | 11,433,000 | 689 |
| 2009-10-06 | 665 | 675 | 661 | 675 | 8,228,000 | 675 |
| 2009-10-05 | 658 | 663 | 653 | 655 | 6,913,000 | 655 |
| 2009-10-02 | 650 | 659 | 645 | 659 | 7,306,000 | 659 |
| 2009-10-01 | 669 | 674 | 661 | 666 | 6,038,000 | 666 |
| 2009-09-30 | 673 | 680 | 672 | 680 | 5,020,000 | 680 |
| 2009-09-29 | 680 | 682 | 673 | 679 | 6,861,000 | 679 |
| 2009-09-28 | 670 | 670 | 660 | 664 | 6,016,000 | 664 |
| 2009-09-25 | 696 | 696 | 684 | 688 | 5,581,000 | 688 |
| 2009-09-24 | 690 | 703 | 687 | 701 | 7,551,000 | 701 |
| 2009-09-18 | 673 | 685 | 664 | 685 | 8,025,000 | 685 |
| 2009-09-17 | 678 | 681 | 671 | 681 | 4,638,000 | 681 |
| 2009-09-16 | 666 | 675 | 658 | 664 | 4,337,000 | 664 |
| 2009-09-15 | 665 | 671 | 656 | 661 | 3,929,000 | 661 |
| 2009-09-14 | 681 | 684 | 660 | 664 | 6,252,000 | 664 |
| 2009-09-11 | 691 | 699 | 683 | 691 | 9,493,000 | 691 |
| 2009-09-10 | 678 | 692 | 677 | 689 | 5,881,000 | 689 |
| 2009-09-09 | 686 | 686 | 670 | 680 | 5,214,000 | 680 |
| 2009-09-08 | 687 | 693 | 682 | 692 | 6,468,000 | 692 |
| 2009-09-07 | 674 | 684 | 670 | 679 | 3,958,000 | 679 |
| 2009-09-04 | 673 | 674 | 664 | 664 | 5,819,000 | 664 |
| 2009-09-03 | 671 | 680 | 667 | 673 | 5,088,000 | 673 |
| 2009-09-02 | 674 | 682 | 671 | 681 | 7,264,000 | 681 |
| 2009-09-01 | 688 | 697 | 682 | 693 | 4,631,000 | 693 |
| 2009-08-31 | 705 | 715 | 689 | 692 | 6,088,000 | 692 |
| 2009-08-28 | 692 | 704 | 691 | 698 | 6,021,000 | 698 |
| 2009-08-27 | 694 | 699 | 685 | 690 | 7,252,000 | 690 |
| 2009-08-26 | 708 | 714 | 705 | 707 | 5,346,000 | 707 |
| 2009-08-25 | 711 | 717 | 705 | 707 | 6,503,000 | 707 |
| 2009-08-24 | 716 | 722 | 713 | 718 | 7,283,000 | 718 |
| 2009-08-21 | 707 | 707 | 685 | 696 | 6,115,000 | 696 |
| 2009-08-20 | 694 | 710 | 686 | 706 | 7,832,000 | 706 |
| 2009-08-19 | 698 | 708 | 690 | 692 | 5,372,000 | 692 |
| 2009-08-18 | 697 | 703 | 685 | 691 | 10,094,000 | 691 |
| 2009-08-17 | 727 | 728 | 701 | 707 | 9,465,000 | 707 |
| 2009-08-14 | 736 | 744 | 730 | 737 | 7,672,000 | 737 |
| 2009-08-13 | 731 | 743 | 727 | 730 | 8,455,000 | 730 |
| 2009-08-12 | 728 | 732 | 718 | 721 | 7,641,000 | 721 |
| 2009-08-11 | 721 | 737 | 720 | 735 | 10,153,000 | 735 |
| 2009-08-10 | 722 | 726 | 715 | 720 | 9,204,000 | 720 |
| 2009-08-07 | 692 | 704 | 681 | 704 | 7,865,000 | 704 |
| 2009-08-06 | 686 | 705 | 684 | 690 | 9,347,000 | 690 |
| 2009-08-05 | 686 | 694 | 679 | 681 | 9,785,000 | 681 |
| 2009-08-04 | 724 | 728 | 691 | 696 | 11,765,000 | 696 |
| 2009-08-03 | 707 | 721 | 705 | 708 | 11,937,000 | 708 |
| 2009-07-31 | 691 | 711 | 673 | 694 | 23,184,000 | 694 |
| 2009-07-30 | 620 | 710 | 614 | 710 | 37,347,000 | 710 |
| 2009-07-29 | 597 | 622 | 596 | 619 | 8,554,000 | 619 |
| 2009-07-28 | 611 | 613 | 599 | 599 | 5,645,000 | 599 |
| 2009-07-27 | 623 | 628 | 608 | 609 | 11,026,000 | 609 |
| 2009-07-24 | 622 | 630 | 619 | 627 | 10,880,000 | 627 |
| 2009-07-23 | 599 | 618 | 598 | 612 | 11,347,000 | 612 |
| 2009-07-22 | 603 | 613 | 595 | 610 | 6,968,000 | 610 |
| 2009-07-21 | 600 | 610 | 598 | 607 | 7,665,000 | 607 |
| 2009-07-17 | 595 | 598 | 583 | 586 | 4,994,000 | 586 |
| 2009-07-16 | 597 | 599 | 587 | 587 | 10,239,000 | 587 |
| 2009-07-15 | 566 | 574 | 565 | 567 | 7,306,000 | 567 |
| 2009-07-14 | 557 | 569 | 555 | 561 | 6,322,000 | 561 |
| 2009-07-13 | 558 | 566 | 546 | 547 | 9,362,000 | 547 |
| 2009-07-10 | 566 | 573 | 560 | 561 | 7,997,000 | 561 |
| 2009-07-09 | 570 | 574 | 564 | 566 | 8,264,000 | 566 |
| 2009-07-08 | 588 | 589 | 581 | 581 | 8,769,000 | 581 |
| 2009-07-07 | 594 | 602 | 589 | 597 | 6,872,000 | 597 |
| 2009-07-06 | 604 | 606 | 591 | 602 | 7,663,000 | 602 |
| 2009-07-03 | 595 | 610 | 592 | 610 | 6,266,000 | 610 |
| 2009-07-02 | 610 | 614 | 601 | 604 | 6,203,000 | 604 |
| 2009-07-01 | 601 | 619 | 601 | 607 | 4,862,000 | 607 |
| 2009-06-30 | 615 | 620 | 601 | 611 | 9,272,000 | 611 |
| 2009-06-29 | 599 | 618 | 597 | 600 | 9,708,000 | 600 |
| 2009-06-26 | 616 | 617 | 600 | 607 | 11,142,000 | 607 |
| 2009-06-25 | 598 | 625 | 594 | 613 | 26,404,000 | 613 |
| 2009-06-24 | 567 | 570 | 563 | 569 | 10,240,000 | 569 |
| 2009-06-23 | 570 | 572 | 559 | 571 | 11,363,000 | 571 |
| 2009-06-22 | 589 | 596 | 583 | 585 | 7,036,000 | 585 |
| 2009-06-19 | 583 | 594 | 580 | 589 | 7,616,000 | 589 |
| 2009-06-18 | 588 | 591 | 576 | 586 | 9,193,000 | 586 |
| 2009-06-17 | 581 | 595 | 577 | 591 | 7,801,000 | 591 |
| 2009-06-16 | 600 | 607 | 576 | 580 | 11,338,000 | 580 |
| 2009-06-15 | 635 | 635 | 612 | 613 | 5,651,000 | 613 |
| 2009-06-12 | 640 | 641 | 625 | 629 | 12,574,000 | 629 |
| 2009-06-11 | 610 | 636 | 607 | 630 | 13,420,000 | 630 |
| 2009-06-10 | 597 | 603 | 592 | 601 | 8,185,000 | 601 |
| 2009-06-09 | 596 | 601 | 580 | 585 | 8,117,000 | 585 |
| 2009-06-08 | 587 | 601 | 586 | 593 | 10,822,000 | 593 |
| 2009-06-05 | 578 | 578 | 568 | 573 | 7,290,000 | 573 |
| 2009-06-04 | 565 | 569 | 561 | 564 | 7,836,000 | 564 |
| 2009-06-03 | 556 | 574 | 555 | 566 | 8,356,000 | 566 |
| 2009-06-02 | 561 | 564 | 555 | 556 | 9,673,000 | 556 |
| 2009-06-01 | 542 | 550 | 541 | 548 | 9,286,000 | 548 |
| 2009-05-29 | 553 | 555 | 546 | 552 | 8,131,000 | 552 |
| 2009-05-28 | 541 | 554 | 538 | 549 | 13,627,000 | 549 |
| 2009-05-27 | 555 | 556 | 544 | 545 | 8,416,000 | 545 |
| 2009-05-26 | 543 | 547 | 532 | 540 | 15,056,000 | 540 |
| 2009-05-25 | 562 | 568 | 548 | 557 | 12,152,000 | 557 |
| 2009-05-22 | 552 | 568 | 548 | 561 | 8,923,000 | 561 |
| 2009-05-21 | 562 | 567 | 559 | 564 | 11,397,000 | 564 |
| 2009-05-20 | 580 | 586 | 576 | 582 | 7,581,000 | 582 |
| 2009-05-19 | 563 | 574 | 560 | 573 | 9,540,000 | 573 |
| 2009-05-18 | 548 | 552 | 541 | 548 | 8,690,000 | 548 |
| 2009-05-15 | 565 | 572 | 562 | 567 | 6,561,000 | 567 |
| 2009-05-14 | 570 | 571 | 552 | 555 | 11,885,000 | 555 |
| 2009-05-13 | 580 | 594 | 567 | 586 | 17,670,000 | 586 |
| 2009-05-12 | 562 | 587 | 560 | 574 | 13,049,000 | 574 |
| 2009-05-11 | 570 | 577 | 566 | 571 | 12,162,000 | 571 |
| 2009-05-08 | 552 | 567 | 546 | 562 | 14,381,000 | 562 |
| 2009-05-07 | 550 | 552 | 534 | 545 | 13,194,000 | 545 |
| 2009-05-01 | 523 | 531 | 515 | 528 | 7,433,000 | 528 |
| 2009-04-30 | 514 | 523 | 506 | 521 | 13,861,000 | 521 |
| 2009-04-28 | 513 | 523 | 495 | 495 | 9,730,000 | 495 |
| 2009-04-27 | 518 | 528 | 511 | 522 | 10,042,000 | 522 |
| 2009-04-24 | 524 | 524 | 508 | 508 | 11,309,000 | 508 |
| 2009-04-23 | 512 | 517 | 499 | 514 | 12,123,000 | 514 |
| 2009-04-22 | 516 | 520 | 501 | 502 | 11,517,000 | 502 |
| 2009-04-21 | 510 | 515 | 500 | 511 | 10,826,000 | 511 |
| 2009-04-20 | 535 | 535 | 512 | 525 | 11,771,000 | 525 |
| 2009-04-17 | 523 | 529 | 514 | 525 | 10,034,000 | 525 |
| 2009-04-16 | 513 | 529 | 501 | 503 | 11,915,000 | 503 |
| 2009-04-15 | 510 | 513 | 495 | 503 | 7,962,000 | 503 |
| 2009-04-14 | 532 | 533 | 509 | 514 | 11,609,000 | 514 |
| 2009-04-13 | 525 | 543 | 516 | 535 | 11,680,000 | 535 |
| 2009-04-10 | 516 | 529 | 513 | 522 | 13,533,000 | 522 |
| 2009-04-09 | 483 | 508 | 482 | 506 | 7,630,000 | 506 |
| 2009-04-08 | 482 | 483 | 469 | 473 | 7,922,000 | 473 |
| 2009-04-07 | 505 | 510 | 492 | 494 | 8,536,000 | 494 |
| 2009-04-06 | 504 | 516 | 500 | 500 | 12,421,000 | 500 |
| 2009-04-03 | 490 | 498 | 483 | 489 | 9,792,000 | 489 |
| 2009-04-02 | 461 | 482 | 458 | 478 | 8,868,000 | 478 |
| 2009-04-01 | 446 | 456 | 441 | 449 | 7,667,000 | 449 |
| 2009-03-31 | 453 | 461 | 439 | 441 | 10,294,000 | 441 |
| 2009-03-30 | 480 | 482 | 449 | 451 | 7,795,000 | 451 |
| 2009-03-27 | 479 | 491 | 473 | 473 | 8,336,000 | 473 |
| 2009-03-26 | 464 | 472 | 461 | 470 | 6,296,000 | 470 |
| 2009-03-25 | 461 | 463 | 452 | 460 | 11,325,000 | 460 |
| 2009-03-24 | 453 | 459 | 445 | 456 | 13,141,000 | 456 |
| 2009-03-23 | 442 | 450 | 437 | 448 | 7,880,000 | 448 |
| 2009-03-19 | 440 | 443 | 421 | 435 | 12,239,000 | 435 |
| 2009-03-18 | 434 | 446 | 425 | 431 | 12,322,000 | 431 |
| 2009-03-17 | 413 | 426 | 406 | 425 | 8,767,000 | 425 |
| 2009-03-16 | 388 | 407 | 388 | 404 | 12,519,000 | 404 |
| 2009-03-13 | 366 | 380 | 366 | 378 | 15,743,000 | 378 |
| 2009-03-12 | 375 | 376 | 361 | 361 | 11,281,000 | 361 |
| 2009-03-11 | 383 | 386 | 378 | 380 | 8,913,000 | 380 |
| 2009-03-10 | 373 | 373 | 365 | 368 | 9,053,000 | 368 |
| 2009-03-09 | 391 | 397 | 373 | 378 | 9,217,000 | 378 |
| 2009-03-06 | 387 | 394 | 381 | 389 | 8,322,000 | 389 |
| 2009-03-05 | 387 | 403 | 385 | 397 | 10,586,000 | 397 |
| 2009-03-04 | 366 | 383 | 365 | 380 | 7,969,000 | 380 |
| 2009-03-03 | 370 | 377 | 366 | 371 | 7,874,000 | 371 |
| 2009-03-02 | 381 | 387 | 376 | 381 | 7,115,000 | 381 |
| 2009-02-27 | 387 | 393 | 382 | 393 | 6,868,000 | 393 |
| 2009-02-26 | 387 | 397 | 382 | 384 | 8,479,000 | 384 |
| 2009-02-25 | 383 | 389 | 375 | 384 | 9,123,000 | 384 |
| 2009-02-24 | 361 | 369 | 358 | 368 | 9,791,000 | 368 |
| 2009-02-23 | 371 | 379 | 365 | 377 | 7,216,000 | 377 |
| 2009-02-20 | 391 | 391 | 380 | 381 | 7,446,000 | 381 |
| 2009-02-19 | 392 | 393 | 381 | 388 | 7,725,000 | 388 |
| 2009-02-18 | 384 | 394 | 383 | 392 | 7,003,000 | 392 |
| 2009-02-17 | 392 | 395 | 384 | 388 | 4,839,000 | 388 |
| 2009-02-16 | 398 | 403 | 390 | 395 | 6,186,000 | 395 |
| 2009-02-13 | 393 | 409 | 390 | 398 | 15,521,000 | 398 |
| 2009-02-12 | 385 | 393 | 381 | 383 | 10,453,000 | 383 |
| 2009-02-10 | 409 | 415 | 393 | 395 | 9,010,000 | 395 |
| 2009-02-09 | 420 | 428 | 408 | 409 | 9,769,000 | 409 |
| 2009-02-06 | 415 | 417 | 407 | 415 | 12,544,000 | 415 |
| 2009-02-05 | 405 | 412 | 392 | 396 | 16,360,000 | 396 |
| 2009-02-04 | 397 | 409 | 392 | 406 | 15,636,000 | 406 |
| 2009-02-03 | 390 | 416 | 388 | 399 | 23,299,000 | 399 |
| 2009-02-02 | 390 | 406 | 376 | 382 | 36,328,000 | 382 |
| 2009-01-30 | 435 | 439 | 416 | 420 | 10,246,000 | 420 |
| 2009-01-29 | 467 | 469 | 449 | 457 | 9,750,000 | 457 |
| 2009-01-28 | 448 | 465 | 445 | 452 | 9,753,000 | 452 |
| 2009-01-27 | 435 | 460 | 433 | 452 | 13,747,000 | 452 |
| 2009-01-26 | 436 | 437 | 425 | 425 | 6,270,000 | 425 |
| 2009-01-23 | 436 | 443 | 430 | 433 | 9,966,000 | 433 |
| 2009-01-22 | 454 | 457 | 437 | 448 | 9,340,000 | 448 |
| 2009-01-21 | 457 | 459 | 448 | 449 | 10,978,000 | 449 |
| 2009-01-20 | 477 | 480 | 462 | 472 | 9,731,000 | 472 |
| 2009-01-19 | 491 | 494 | 486 | 492 | 8,032,000 | 492 |
| 2009-01-16 | 491 | 492 | 475 | 484 | 12,120,000 | 484 |
| 2009-01-15 | 482 | 491 | 479 | 486 | 10,233,000 | 486 |
| 2009-01-14 | 500 | 517 | 496 | 504 | 15,004,000 | 504 |
| 2009-01-13 | 508 | 518 | 505 | 509 | 12,131,000 | 509 |
| 2009-01-09 | 554 | 561 | 537 | 548 | 8,536,000 | 548 |
| 2009-01-08 | 574 | 578 | 556 | 556 | 10,037,000 | 556 |
| 2009-01-07 | 586 | 619 | 586 | 608 | 17,928,000 | 608 |
| 2009-01-06 | 570 | 586 | 563 | 578 | 10,374,000 | 578 |
| 2009-01-05 | 579 | 579 | 559 | 560 | 3,536,000 | 560 |
分割・併合履歴 ： なし