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