6503 三菱電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 852 | 859 | 848 | 852 | 6,289,000 | 852 |
| 2010-12-29 | 845 | 853 | 843 | 852 | 3,420,000 | 852 |
| 2010-12-28 | 849 | 851 | 846 | 848 | 2,374,000 | 848 |
| 2010-12-27 | 843 | 853 | 843 | 849 | 3,294,000 | 849 |
| 2010-12-24 | 848 | 848 | 841 | 847 | 3,281,000 | 847 |
| 2010-12-22 | 854 | 857 | 848 | 851 | 4,747,000 | 851 |
| 2010-12-21 | 855 | 857 | 849 | 855 | 4,842,000 | 855 |
| 2010-12-20 | 860 | 862 | 845 | 848 | 4,817,000 | 848 |
| 2010-12-17 | 858 | 859 | 854 | 855 | 5,303,000 | 855 |
| 2010-12-16 | 856 | 863 | 853 | 858 | 7,479,000 | 858 |
| 2010-12-15 | 855 | 859 | 850 | 855 | 6,502,000 | 855 |
| 2010-12-14 | 844 | 852 | 844 | 852 | 4,902,000 | 852 |
| 2010-12-13 | 846 | 853 | 841 | 850 | 8,697,000 | 850 |
| 2010-12-10 | 859 | 859 | 841 | 842 | 12,617,000 | 842 |
| 2010-12-09 | 862 | 865 | 850 | 853 | 8,873,000 | 853 |
| 2010-12-08 | 845 | 853 | 840 | 852 | 8,217,000 | 852 |
| 2010-12-07 | 853 | 853 | 840 | 842 | 7,295,000 | 842 |
| 2010-12-06 | 853 | 857 | 849 | 851 | 5,963,000 | 851 |
| 2010-12-03 | 860 | 870 | 855 | 859 | 9,103,000 | 859 |
| 2010-12-02 | 850 | 860 | 848 | 857 | 10,218,000 | 857 |
| 2010-12-01 | 832 | 840 | 828 | 839 | 7,120,000 | 839 |
| 2010-11-30 | 844 | 849 | 828 | 829 | 9,688,000 | 829 |
| 2010-11-29 | 836 | 843 | 832 | 840 | 6,857,000 | 840 |
| 2010-11-26 | 833 | 839 | 822 | 823 | 6,316,000 | 823 |
| 2010-11-25 | 827 | 843 | 824 | 837 | 12,453,000 | 837 |
| 2010-11-24 | 810 | 821 | 803 | 815 | 8,648,000 | 815 |
| 2010-11-22 | 820 | 820 | 809 | 816 | 5,719,000 | 816 |
| 2010-11-19 | 829 | 833 | 804 | 807 | 13,151,000 | 807 |
| 2010-11-18 | 808 | 830 | 806 | 830 | 12,837,000 | 830 |
| 2010-11-17 | 794 | 799 | 792 | 798 | 4,866,000 | 798 |
| 2010-11-16 | 814 | 819 | 798 | 802 | 7,362,000 | 802 |
| 2010-11-15 | 799 | 810 | 794 | 809 | 7,378,000 | 809 |
| 2010-11-12 | 800 | 807 | 793 | 794 | 7,711,000 | 794 |
| 2010-11-11 | 815 | 816 | 804 | 808 | 6,118,000 | 808 |
| 2010-11-10 | 810 | 818 | 803 | 814 | 7,671,000 | 814 |
| 2010-11-09 | 803 | 818 | 803 | 806 | 10,790,000 | 806 |
| 2010-11-08 | 799 | 808 | 796 | 807 | 7,678,000 | 807 |
| 2010-11-05 | 790 | 798 | 789 | 791 | 11,194,000 | 791 |
| 2010-11-04 | 785 | 800 | 779 | 782 | 15,394,000 | 782 |
| 2010-11-02 | 758 | 771 | 758 | 770 | 10,265,000 | 770 |
| 2010-11-01 | 747 | 767 | 742 | 756 | 13,337,000 | 756 |
| 2010-10-29 | 734 | 763 | 728 | 755 | 19,616,000 | 755 |
| 2010-10-28 | 736 | 736 | 727 | 731 | 11,957,000 | 731 |
| 2010-10-27 | 729 | 737 | 729 | 735 | 6,575,000 | 735 |
| 2010-10-26 | 727 | 734 | 725 | 727 | 6,816,000 | 727 |
| 2010-10-25 | 741 | 741 | 731 | 734 | 5,871,000 | 734 |
| 2010-10-22 | 735 | 738 | 731 | 736 | 6,887,000 | 736 |
| 2010-10-21 | 740 | 744 | 727 | 729 | 8,537,000 | 729 |
| 2010-10-20 | 750 | 750 | 734 | 741 | 9,490,000 | 741 |
| 2010-10-19 | 754 | 762 | 754 | 759 | 6,078,000 | 759 |
| 2010-10-18 | 755 | 761 | 748 | 753 | 4,955,000 | 753 |
| 2010-10-15 | 762 | 763 | 747 | 751 | 8,624,000 | 751 |
| 2010-10-14 | 757 | 769 | 757 | 766 | 8,282,000 | 766 |
| 2010-10-13 | 761 | 763 | 745 | 746 | 8,045,000 | 746 |
| 2010-10-12 | 778 | 778 | 753 | 755 | 9,213,000 | 755 |
| 2010-10-08 | 755 | 772 | 754 | 761 | 18,100,000 | 761 |
| 2010-10-07 | 746 | 754 | 738 | 742 | 6,647,000 | 742 |
| 2010-10-06 | 740 | 751 | 738 | 751 | 8,819,000 | 751 |
| 2010-10-05 | 726 | 736 | 724 | 733 | 11,088,000 | 733 |
| 2010-10-04 | 719 | 733 | 719 | 726 | 7,339,000 | 726 |
| 2010-10-01 | 725 | 727 | 717 | 718 | 7,935,000 | 718 |
| 2010-09-30 | 729 | 736 | 717 | 718 | 11,561,000 | 718 |
| 2010-09-29 | 718 | 728 | 717 | 725 | 6,160,000 | 725 |
| 2010-09-28 | 720 | 722 | 712 | 715 | 4,353,000 | 715 |
| 2010-09-27 | 714 | 724 | 710 | 724 | 6,461,000 | 724 |
| 2010-09-24 | 703 | 722 | 700 | 708 | 10,440,000 | 708 |
| 2010-09-22 | 707 | 710 | 701 | 702 | 4,156,000 | 702 |
| 2010-09-21 | 724 | 726 | 711 | 711 | 6,027,000 | 711 |
| 2010-09-17 | 714 | 715 | 704 | 712 | 6,755,000 | 712 |
| 2010-09-16 | 715 | 719 | 699 | 704 | 10,542,000 | 704 |
| 2010-09-15 | 693 | 712 | 674 | 707 | 15,033,000 | 707 |
| 2010-09-14 | 694 | 703 | 691 | 698 | 9,331,000 | 698 |
| 2010-09-13 | 702 | 702 | 691 | 693 | 6,121,000 | 693 |
| 2010-09-10 | 698 | 704 | 691 | 695 | 12,628,000 | 695 |
| 2010-09-09 | 682 | 691 | 680 | 688 | 9,369,000 | 688 |
| 2010-09-08 | 677 | 677 | 670 | 675 | 7,431,000 | 675 |
| 2010-09-07 | 685 | 700 | 680 | 686 | 8,778,000 | 686 |
| 2010-09-06 | 681 | 696 | 671 | 695 | 11,775,000 | 695 |
| 2010-09-03 | 679 | 682 | 668 | 672 | 10,067,000 | 672 |
| 2010-09-02 | 686 | 687 | 668 | 678 | 7,849,000 | 678 |
| 2010-09-01 | 669 | 671 | 661 | 667 | 8,027,000 | 667 |
| 2010-08-31 | 686 | 687 | 667 | 670 | 8,057,000 | 670 |
| 2010-08-30 | 696 | 711 | 696 | 702 | 10,552,000 | 702 |
| 2010-08-27 | 664 | 685 | 657 | 684 | 10,041,000 | 684 |
| 2010-08-26 | 679 | 680 | 669 | 674 | 6,778,000 | 674 |
| 2010-08-25 | 681 | 686 | 671 | 676 | 8,525,000 | 676 |
| 2010-08-24 | 687 | 699 | 683 | 690 | 8,037,000 | 690 |
| 2010-08-23 | 707 | 712 | 691 | 692 | 10,499,000 | 692 |
| 2010-08-20 | 728 | 730 | 706 | 706 | 12,230,000 | 706 |
| 2010-08-19 | 735 | 747 | 734 | 746 | 5,132,000 | 746 |
| 2010-08-18 | 732 | 741 | 727 | 736 | 5,847,000 | 736 |
| 2010-08-17 | 713 | 731 | 713 | 725 | 6,182,000 | 725 |
| 2010-08-16 | 705 | 723 | 701 | 723 | 7,869,000 | 723 |
| 2010-08-13 | 713 | 719 | 709 | 716 | 7,628,000 | 716 |
| 2010-08-12 | 707 | 721 | 706 | 721 | 6,600,000 | 721 |
| 2010-08-11 | 735 | 738 | 724 | 725 | 4,892,000 | 725 |
| 2010-08-10 | 760 | 761 | 737 | 741 | 6,305,000 | 741 |
| 2010-08-09 | 745 | 752 | 742 | 751 | 3,369,000 | 751 |
| 2010-08-06 | 752 | 761 | 752 | 757 | 6,555,000 | 757 |
| 2010-08-05 | 758 | 765 | 751 | 763 | 6,461,000 | 763 |
| 2010-08-04 | 763 | 763 | 741 | 743 | 6,921,000 | 743 |
| 2010-08-03 | 764 | 770 | 755 | 764 | 9,540,000 | 764 |
| 2010-08-02 | 754 | 760 | 742 | 743 | 6,694,000 | 743 |
| 2010-07-30 | 750 | 757 | 732 | 753 | 15,323,000 | 753 |
| 2010-07-29 | 737 | 751 | 736 | 746 | 4,497,000 | 746 |
| 2010-07-28 | 742 | 748 | 737 | 745 | 8,114,000 | 745 |
| 2010-07-27 | 736 | 739 | 730 | 732 | 6,717,000 | 732 |
| 2010-07-26 | 740 | 749 | 738 | 739 | 8,158,000 | 739 |
| 2010-07-23 | 707 | 717 | 705 | 715 | 5,466,000 | 715 |
| 2010-07-22 | 689 | 697 | 687 | 693 | 5,381,000 | 693 |
| 2010-07-21 | 715 | 718 | 693 | 698 | 5,262,000 | 698 |
| 2010-07-20 | 702 | 714 | 696 | 704 | 4,790,000 | 704 |
| 2010-07-16 | 730 | 730 | 710 | 713 | 5,958,000 | 713 |
| 2010-07-15 | 735 | 741 | 734 | 737 | 5,730,000 | 737 |
| 2010-07-14 | 746 | 751 | 743 | 744 | 7,865,000 | 744 |
| 2010-07-13 | 746 | 754 | 731 | 737 | 6,141,000 | 737 |
| 2010-07-12 | 731 | 750 | 731 | 737 | 5,777,000 | 737 |
| 2010-07-09 | 745 | 746 | 730 | 734 | 10,307,000 | 734 |
| 2010-07-08 | 740 | 751 | 740 | 747 | 7,113,000 | 747 |
| 2010-07-07 | 721 | 726 | 713 | 718 | 6,883,000 | 718 |
| 2010-07-06 | 696 | 726 | 693 | 726 | 9,719,000 | 726 |
| 2010-07-05 | 700 | 711 | 700 | 709 | 4,777,000 | 709 |
| 2010-07-02 | 692 | 706 | 686 | 696 | 8,188,000 | 696 |
| 2010-07-01 | 696 | 697 | 682 | 688 | 6,255,000 | 688 |
| 2010-06-30 | 695 | 704 | 692 | 700 | 8,715,000 | 700 |
| 2010-06-29 | 738 | 738 | 708 | 712 | 8,884,000 | 712 |
| 2010-06-28 | 740 | 742 | 733 | 736 | 4,941,000 | 736 |
| 2010-06-25 | 750 | 751 | 738 | 743 | 7,791,000 | 743 |
| 2010-06-24 | 763 | 772 | 763 | 764 | 5,346,000 | 764 |
| 2010-06-23 | 771 | 777 | 765 | 766 | 4,632,000 | 766 |
| 2010-06-22 | 786 | 795 | 785 | 786 | 4,422,000 | 786 |
| 2010-06-21 | 782 | 798 | 779 | 797 | 6,584,000 | 797 |
| 2010-06-18 | 769 | 773 | 764 | 767 | 6,801,000 | 767 |
| 2010-06-17 | 764 | 774 | 760 | 768 | 7,079,000 | 768 |
| 2010-06-16 | 774 | 780 | 772 | 772 | 5,468,000 | 772 |
| 2010-06-15 | 759 | 763 | 754 | 759 | 5,121,000 | 759 |
| 2010-06-14 | 752 | 761 | 749 | 760 | 7,116,000 | 760 |
| 2010-06-11 | 738 | 740 | 730 | 737 | 12,470,000 | 737 |
| 2010-06-10 | 708 | 719 | 699 | 718 | 11,630,000 | 718 |
| 2010-06-09 | 709 | 712 | 696 | 707 | 8,008,000 | 707 |
| 2010-06-08 | 711 | 725 | 707 | 717 | 10,972,000 | 717 |
| 2010-06-07 | 720 | 722 | 711 | 713 | 12,311,000 | 713 |
| 2010-06-04 | 749 | 764 | 748 | 755 | 8,649,000 | 755 |
| 2010-06-03 | 735 | 749 | 734 | 747 | 10,519,000 | 747 |
| 2010-06-02 | 724 | 740 | 715 | 720 | 13,232,000 | 720 |
| 2010-06-01 | 748 | 753 | 736 | 739 | 8,344,000 | 739 |
| 2010-05-31 | 747 | 756 | 741 | 747 | 8,834,000 | 747 |
| 2010-05-28 | 750 | 752 | 734 | 747 | 10,853,000 | 747 |
| 2010-05-27 | 703 | 736 | 703 | 733 | 19,253,000 | 733 |
| 2010-05-26 | 705 | 714 | 684 | 705 | 11,876,000 | 705 |
| 2010-05-25 | 712 | 712 | 690 | 697 | 12,167,000 | 697 |
| 2010-05-24 | 716 | 724 | 703 | 723 | 8,511,000 | 723 |
| 2010-05-21 | 708 | 721 | 704 | 720 | 12,871,000 | 720 |
| 2010-05-20 | 760 | 760 | 732 | 738 | 6,972,000 | 738 |
| 2010-05-19 | 743 | 761 | 736 | 759 | 8,287,000 | 759 |
| 2010-05-18 | 769 | 771 | 751 | 758 | 7,180,000 | 758 |
| 2010-05-17 | 769 | 778 | 755 | 760 | 8,896,000 | 760 |
| 2010-05-14 | 783 | 795 | 772 | 784 | 7,611,000 | 784 |
| 2010-05-13 | 785 | 797 | 776 | 793 | 6,363,000 | 793 |
| 2010-05-12 | 780 | 787 | 767 | 770 | 6,838,000 | 770 |
| 2010-05-11 | 800 | 805 | 773 | 776 | 13,348,000 | 776 |
| 2010-05-10 | 782 | 794 | 777 | 791 | 9,800,000 | 791 |
| 2010-05-07 | 770 | 789 | 764 | 780 | 13,402,000 | 780 |
| 2010-05-06 | 813 | 822 | 802 | 805 | 10,765,000 | 805 |
| 2010-04-30 | 855 | 859 | 827 | 843 | 22,987,000 | 843 |
| 2010-04-28 | 836 | 847 | 831 | 840 | 8,668,000 | 840 |
| 2010-04-27 | 834 | 858 | 831 | 858 | 10,794,000 | 858 |
| 2010-04-26 | 824 | 837 | 823 | 837 | 8,120,000 | 837 |
| 2010-04-23 | 821 | 829 | 815 | 817 | 7,555,000 | 817 |
| 2010-04-22 | 823 | 828 | 812 | 824 | 7,720,000 | 824 |
| 2010-04-21 | 827 | 838 | 822 | 836 | 8,730,000 | 836 |
| 2010-04-20 | 820 | 831 | 810 | 812 | 6,629,000 | 812 |
| 2010-04-19 | 808 | 824 | 808 | 817 | 7,877,000 | 817 |
| 2010-04-16 | 848 | 849 | 834 | 838 | 5,912,000 | 838 |
| 2010-04-15 | 858 | 858 | 849 | 855 | 4,872,000 | 855 |
| 2010-04-14 | 850 | 857 | 837 | 845 | 7,177,000 | 845 |
| 2010-04-13 | 848 | 851 | 836 | 843 | 6,526,000 | 843 |
| 2010-04-12 | 865 | 866 | 851 | 853 | 6,379,000 | 853 |
| 2010-04-09 | 841 | 855 | 840 | 855 | 8,709,000 | 855 |
| 2010-04-08 | 849 | 849 | 840 | 842 | 5,370,000 | 842 |
| 2010-04-07 | 858 | 864 | 850 | 855 | 7,767,000 | 855 |
| 2010-04-06 | 875 | 875 | 853 | 863 | 6,641,000 | 863 |
| 2010-04-05 | 871 | 883 | 871 | 873 | 10,761,000 | 873 |
| 2010-04-02 | 870 | 871 | 861 | 866 | 5,320,000 | 866 |
| 2010-04-01 | 859 | 867 | 854 | 860 | 9,294,000 | 860 |
| 2010-03-31 | 867 | 878 | 855 | 859 | 11,480,000 | 859 |
| 2010-03-30 | 850 | 857 | 842 | 857 | 7,099,000 | 857 |
| 2010-03-29 | 833 | 851 | 830 | 847 | 9,148,000 | 847 |
| 2010-03-26 | 814 | 835 | 814 | 833 | 10,605,000 | 833 |
| 2010-03-25 | 825 | 830 | 806 | 808 | 12,526,000 | 808 |
| 2010-03-24 | 830 | 833 | 815 | 820 | 9,250,000 | 820 |
| 2010-03-23 | 821 | 834 | 815 | 815 | 12,382,000 | 815 |
| 2010-03-19 | 806 | 816 | 802 | 814 | 7,743,000 | 814 |
| 2010-03-18 | 810 | 812 | 798 | 799 | 8,042,000 | 799 |
| 2010-03-17 | 796 | 818 | 793 | 815 | 13,097,000 | 815 |
| 2010-03-16 | 798 | 803 | 791 | 791 | 6,836,000 | 791 |
| 2010-03-15 | 796 | 800 | 794 | 798 | 5,759,000 | 798 |
| 2010-03-12 | 796 | 799 | 784 | 793 | 10,750,000 | 793 |
| 2010-03-11 | 798 | 802 | 790 | 795 | 6,197,000 | 795 |
| 2010-03-10 | 787 | 796 | 785 | 792 | 8,776,000 | 792 |
| 2010-03-09 | 781 | 788 | 778 | 785 | 11,354,000 | 785 |
| 2010-03-08 | 780 | 783 | 774 | 780 | 9,191,000 | 780 |
| 2010-03-05 | 755 | 767 | 754 | 764 | 12,729,000 | 764 |
| 2010-03-04 | 750 | 756 | 734 | 736 | 9,898,000 | 736 |
| 2010-03-03 | 749 | 760 | 746 | 753 | 10,332,000 | 753 |
| 2010-03-02 | 751 | 756 | 739 | 747 | 7,061,000 | 747 |
| 2010-03-01 | 730 | 750 | 727 | 741 | 7,325,000 | 741 |
| 2010-02-26 | 733 | 738 | 725 | 729 | 11,646,000 | 729 |
| 2010-02-25 | 751 | 758 | 737 | 740 | 13,765,000 | 740 |
| 2010-02-24 | 762 | 762 | 749 | 754 | 13,064,000 | 754 |
| 2010-02-23 | 764 | 770 | 756 | 766 | 7,940,000 | 766 |
| 2010-02-22 | 763 | 774 | 761 | 763 | 13,189,000 | 763 |
| 2010-02-19 | 769 | 777 | 756 | 756 | 9,153,000 | 756 |
| 2010-02-18 | 770 | 783 | 766 | 769 | 15,341,000 | 769 |
| 2010-02-17 | 755 | 773 | 755 | 769 | 14,013,000 | 769 |
| 2010-02-16 | 744 | 754 | 737 | 746 | 8,182,000 | 746 |
| 2010-02-15 | 742 | 751 | 740 | 740 | 10,833,000 | 740 |
| 2010-02-12 | 732 | 739 | 729 | 737 | 7,760,000 | 737 |
| 2010-02-10 | 730 | 737 | 722 | 723 | 8,458,000 | 723 |
| 2010-02-09 | 725 | 727 | 715 | 724 | 8,461,000 | 724 |
| 2010-02-08 | 743 | 745 | 729 | 732 | 10,545,000 | 732 |
| 2010-02-05 | 730 | 742 | 726 | 737 | 11,983,000 | 737 |
| 2010-02-04 | 763 | 765 | 747 | 754 | 12,367,000 | 754 |
| 2010-02-03 | 750 | 762 | 748 | 753 | 18,493,000 | 753 |
| 2010-02-02 | 725 | 739 | 707 | 736 | 29,630,000 | 736 |
| 2010-02-01 | 714 | 715 | 696 | 707 | 8,865,000 | 707 |
| 2010-01-29 | 711 | 716 | 705 | 707 | 7,975,000 | 707 |
| 2010-01-28 | 706 | 726 | 703 | 718 | 12,683,000 | 718 |
| 2010-01-27 | 706 | 710 | 694 | 695 | 8,145,000 | 695 |
| 2010-01-26 | 718 | 722 | 703 | 703 | 8,360,000 | 703 |
| 2010-01-25 | 706 | 720 | 706 | 717 | 9,136,000 | 717 |
| 2010-01-22 | 714 | 722 | 706 | 720 | 10,049,000 | 720 |
| 2010-01-21 | 710 | 729 | 704 | 729 | 14,456,000 | 729 |
| 2010-01-20 | 735 | 736 | 718 | 719 | 9,210,000 | 719 |
| 2010-01-19 | 746 | 750 | 729 | 734 | 6,158,000 | 734 |
| 2010-01-18 | 745 | 746 | 737 | 745 | 6,790,000 | 745 |
| 2010-01-15 | 765 | 767 | 744 | 758 | 11,055,000 | 758 |
| 2010-01-14 | 744 | 764 | 740 | 760 | 9,567,000 | 760 |
| 2010-01-13 | 752 | 767 | 742 | 742 | 13,419,000 | 742 |
| 2010-01-12 | 724 | 759 | 721 | 752 | 16,853,000 | 752 |
| 2010-01-08 | 703 | 725 | 700 | 724 | 11,225,000 | 724 |
| 2010-01-07 | 705 | 707 | 692 | 694 | 6,254,000 | 694 |
| 2010-01-06 | 707 | 708 | 695 | 703 | 6,058,000 | 703 |
| 2010-01-05 | 710 | 717 | 696 | 701 | 7,027,000 | 701 |
| 2010-01-04 | 693 | 701 | 692 | 700 | 3,379,000 | 700 |
分割・併合履歴 ： なし