6503 三菱電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	726	738	726	738	4,174,000	738
2011-12-29	715	726	713	724	5,107,000	724
2011-12-28	708	719	708	711	3,798,000	711
2011-12-27	706	710	705	708	1,589,000	708
2011-12-26	715	717	711	714	2,568,000	714
2011-12-22	713	715	699	703	4,352,000	703
2011-12-21	715	722	713	721	3,713,000	721
2011-12-20	710	712	699	703	4,074,000	703
2011-12-19	706	710	690	704	4,848,000	704
2011-12-16	718	722	706	708	8,007,000	708
2011-12-15	734	736	717	718	7,796,000	718
2011-12-14	743	754	739	740	7,259,000	740
2011-12-13	744	749	740	744	6,402,000	744
2011-12-12	762	765	756	759	4,542,000	759
2011-12-09	751	759	747	749	14,450,000	749
2011-12-08	749	772	742	766	12,920,000	766
2011-12-07	738	752	733	750	6,827,000	750
2011-12-06	743	748	729	729	4,975,000	729
2011-12-05	762	762	748	750	4,344,000	750
2011-12-02	750	753	744	750	5,631,000	750
2011-12-01	739	756	734	749	12,020,000	749
2011-11-30	712	717	703	712	6,329,000	712
2011-11-29	704	728	702	727	5,579,000	727
2011-11-28	684	702	682	694	5,049,000	694
2011-11-25	675	685	662	669	8,201,000	669
2011-11-24	690	695	674	677	7,544,000	677
2011-11-22	696	708	694	704	4,780,000	704
2011-11-21	707	710	696	704	5,112,000	704
2011-11-18	693	710	693	706	8,140,000	706
2011-11-17	680	711	676	706	8,033,000	706
2011-11-16	692	701	680	683	5,855,000	683
2011-11-15	684	696	682	686	3,182,000	686
2011-11-14	691	699	684	688	4,112,000	688
2011-11-11	686	691	672	679	6,202,000	679
2011-11-10	688	691	680	682	7,076,000	682
2011-11-09	713	715	701	713	3,859,000	713
2011-11-08	718	720	702	704	4,595,000	704
2011-11-07	726	727	717	726	5,188,000	726
2011-11-04	719	732	713	730	6,198,000	730
2011-11-02	703	711	696	704	5,302,000	704
2011-11-01	726	734	715	717	5,208,000	717
2011-10-31	730	760	728	735	13,080,000	735
2011-10-28	764	770	748	750	5,917,000	750
2011-10-27	731	750	718	750	5,721,000	750
2011-10-26	712	736	705	730	5,057,000	730
2011-10-25	730	741	721	722	7,216,000	722
2011-10-24	719	733	717	729	6,303,000	729
2011-10-21	696	712	695	712	5,210,000	712
2011-10-20	691	697	685	693	5,251,000	693
2011-10-19	695	703	685	689	6,777,000	689
2011-10-18	699	707	695	706	6,526,000	706
2011-10-17	727	729	717	720	4,849,000	720
2011-10-14	715	715	704	705	6,556,000	705
2011-10-13	700	725	699	716	11,214,000	716
2011-10-12	665	689	661	685	5,765,000	685
2011-10-11	670	675	667	671	8,217,000	671
2011-10-07	650	654	643	650	6,487,000	650
2011-10-06	633	640	629	633	8,349,000	633
2011-10-05	644	644	608	613	10,954,000	613
2011-10-04	631	644	630	642	11,888,000	642
2011-10-03	675	677	650	656	6,456,000	656
2011-09-30	695	699	682	695	7,020,000	695
2011-09-29	680	692	675	692	6,941,000	692
2011-09-28	685	694	676	682	5,429,000	682
2011-09-27	664	683	664	683	5,854,000	683
2011-09-26	675	678	647	654	10,352,000	654
2011-09-22	687	687	668	671	7,950,000	671
2011-09-21	691	694	684	691	4,680,000	691
2011-09-20	690	692	673	685	7,133,000	685
2011-09-16	683	699	679	698	7,804,000	698
2011-09-15	665	673	663	669	8,639,000	669
2011-09-14	659	672	650	655	8,435,000	655
2011-09-13	657	666	647	662	10,484,000	662
2011-09-12	645	659	643	655	13,955,000	655
2011-09-09	692	695	663	667	17,647,000	667
2011-09-08	717	719	690	695	8,660,000	695
2011-09-07	695	702	688	702	8,905,000	702
2011-09-06	700	702	676	680	16,083,000	680
2011-09-05	734	737	712	715	9,697,000	715
2011-09-02	762	765	750	757	7,308,000	757
2011-09-01	771	778	762	773	6,484,000	773
2011-08-31	759	763	746	760	7,357,000	760
2011-08-30	760	769	750	754	9,177,000	754
2011-08-29	735	751	730	745	11,685,000	745
2011-08-26	728	733	722	728	13,431,000	728
2011-08-25	708	734	706	726	12,864,000	726
2011-08-24	719	724	689	693	10,737,000	693
2011-08-23	714	717	694	705	13,907,000	705
2011-08-22	725	733	704	706	14,005,000	706
2011-08-19	743	750	726	727	13,993,000	727
2011-08-18	786	787	769	770	6,817,000	770
2011-08-17	795	799	784	788	6,507,000	788
2011-08-16	807	815	802	806	7,064,000	806
2011-08-15	808	810	800	803	4,039,000	803
2011-08-12	811	813	789	793	7,761,000	793
2011-08-11	810	819	802	806	10,727,000	806
2011-08-10	850	850	828	834	6,244,000	834
2011-08-09	819	831	796	831	9,663,000	831
2011-08-08	854	859	837	843	5,279,000	843
2011-08-05	865	880	862	869	10,126,000	869
2011-08-04	903	904	887	897	14,284,000	897
2011-08-03	900	908	896	904	8,485,000	904
2011-08-02	922	924	915	916	6,232,000	916
2011-08-01	937	943	932	934	7,859,000	934
2011-07-29	923	932	905	907	13,099,000	907
2011-07-28	921	928	917	923	5,815,000	923
2011-07-27	916	928	908	926	7,875,000	926
2011-07-26	925	933	923	928	4,655,000	928
2011-07-25	925	933	922	926	5,303,000	926
2011-07-22	926	929	920	924	6,728,000	924
2011-07-21	928	931	918	922	5,265,000	922
2011-07-20	939	944	928	932	6,674,000	932
2011-07-19	932	935	923	926	4,489,000	926
2011-07-15	930	942	930	937	3,868,000	937
2011-07-14	929	936	923	930	5,357,000	930
2011-07-13	917	938	916	935	5,855,000	935
2011-07-12	926	928	915	917	7,136,000	917
2011-07-11	938	947	933	937	4,560,000	937
2011-07-08	957	959	943	943	6,924,000	943
2011-07-07	955	964	950	952	10,625,000	952
2011-07-06	939	958	936	958	6,043,000	958
2011-07-05	939	945	936	938	3,514,000	938
2011-07-04	946	948	941	944	3,688,000	944
2011-07-01	939	940	932	936	4,758,000	936
2011-06-30	942	942	923	930	5,693,000	930
2011-06-29	920	930	917	930	7,664,000	930
2011-06-28	913	918	904	905	10,142,000	905
2011-06-27	926	926	905	905	6,348,000	905
2011-06-24	914	930	912	927	7,549,000	927
2011-06-23	904	912	902	906	5,539,000	906
2011-06-22	898	917	898	915	7,285,000	915
2011-06-21	890	903	884	896	7,450,000	896
2011-06-20	881	897	881	886	8,165,000	886
2011-06-17	883	884	866	874	6,173,000	874
2011-06-16	886	893	880	882	4,954,000	882
2011-06-15	903	906	884	892	8,134,000	892
2011-06-14	891	904	887	904	4,287,000	904
2011-06-13	876	891	876	890	4,063,000	890
2011-06-10	900	907	888	889	9,455,000	889
2011-06-09	881	888	877	886	6,383,000	886
2011-06-08	885	886	876	881	6,340,000	881
2011-06-07	878	897	873	894	6,076,000	894
2011-06-06	888	901	877	878	8,858,000	878
2011-06-03	893	905	885	886	6,833,000	886
2011-06-02	908	912	900	901	7,645,000	901
2011-06-01	910	923	905	920	7,901,000	920
2011-05-31	887	916	886	915	9,136,000	915
2011-05-30	887	894	882	890	2,373,000	890
2011-05-27	887	902	883	891	4,021,000	891
2011-05-26	882	890	880	890	6,337,000	890
2011-05-25	887	891	869	874	7,959,000	874
2011-05-24	871	889	869	886	8,669,000	886
2011-05-23	898	899	882	892	6,986,000	892
2011-05-20	910	923	903	907	6,709,000	907
2011-05-19	924	925	908	911	5,630,000	911
2011-05-18	891	917	890	917	9,569,000	917
2011-05-17	892	901	880	897	9,910,000	897
2011-05-16	867	905	858	904	27,708,000	904
2011-05-13	879	882	855	865	6,102,000	865
2011-05-12	882	897	876	876	8,531,000	876
2011-05-11	892	896	884	886	7,912,000	886
2011-05-10	876	890	876	885	8,914,000	885
2011-05-09	899	902	870	874	7,497,000	874
2011-05-06	884	900	880	898	6,324,000	898
2011-05-02	906	907	893	899	4,451,000	899
2011-04-28	884	892	878	891	7,985,000	891
2011-04-27	867	876	866	874	5,483,000	874
2011-04-26	866	867	856	861	4,790,000	861
2011-04-25	887	896	875	877	4,252,000	877
2011-04-22	874	889	872	886	6,626,000	886
2011-04-21	870	888	868	884	11,458,000	884
2011-04-20	855	862	851	856	5,247,000	856
2011-04-19	847	854	840	845	5,144,000	845
2011-04-18	861	863	853	856	4,524,000	856
2011-04-15	862	872	855	859	6,013,000	859
2011-04-14	867	874	861	870	7,540,000	870
2011-04-13	854	871	850	867	7,371,000	867
2011-04-12	860	871	856	860	6,914,000	860
2011-04-11	889	889	873	876	6,796,000	876
2011-04-08	867	898	863	892	13,112,000	892
2011-04-07	880	893	876	879	9,075,000	879
2011-04-06	904	905	874	879	18,480,000	879
2011-04-05	929	932	915	919	8,167,000	919
2011-04-04	950	950	925	935	8,355,000	935
2011-04-01	980	980	958	958	8,327,000	958
2011-03-31	978	984	963	982	6,894,000	982
2011-03-30	960	975	947	972	9,006,000	972
2011-03-29	950	959	934	953	8,832,000	953
2011-03-28	959	959	942	956	8,216,000	956
2011-03-25	975	977	950	960	9,084,000	960
2011-03-24	947	977	946	972	13,027,000	972
2011-03-23	945	955	923	946	11,564,000	946
2011-03-22	950	950	935	943	11,253,000	943
2011-03-18	928	934	898	907	15,271,000	907
2011-03-17	880	918	872	895	28,579,000	895
2011-03-16	904	906	878	900	28,520,000	900
2011-03-15	810	826	706	784	20,443,000	784
2011-03-14	834	870	831	836	12,842,000	836
2011-03-11	923	933	915	924	13,111,000	924
2011-03-10	963	964	931	938	12,699,000	938
2011-03-09	967	976	962	966	9,004,000	966
2011-03-08	962	972	952	955	5,537,000	955
2011-03-07	979	980	955	962	7,177,000	962
2011-03-04	988	991	974	988	7,648,000	988
2011-03-03	965	975	962	972	5,700,000	972
2011-03-02	967	976	957	965	9,633,000	965
2011-03-01	965	986	964	983	12,000,000	983
2011-02-28	937	971	933	967	13,025,000	967
2011-02-25	934	942	931	939	7,601,000	939
2011-02-24	928	944	926	931	11,925,000	931
2011-02-23	940	944	929	931	13,176,000	931
2011-02-22	956	960	941	942	10,916,000	942
2011-02-21	984	984	965	970	9,314,000	970
2011-02-18	985	988	976	983	4,653,000	983
2011-02-17	1,008	1,008	982	986	7,353,000	986
2011-02-16	999	1,009	991	993	10,723,000	993
2011-02-15	991	999	986	993	7,009,000	993
2011-02-14	976	993	972	993	8,697,000	993
2011-02-10	983	985	974	976	9,745,000	976
2011-02-09	1,000	1,007	985	989	8,708,000	989
2011-02-08	1,009	1,010	988	989	11,682,000	989
2011-02-07	1,016	1,021	1,004	1,008	7,587,000	1,008
2011-02-04	1,008	1,020	1,007	1,014	9,061,000	1,014
2011-02-03	1,011	1,014	989	995	16,422,000	995
2011-02-02	936	999	936	996	30,259,000	996
2011-02-01	907	928	907	927	6,526,000	927
2011-01-31	911	913	897	905	6,758,000	905
2011-01-28	932	937	920	928	5,810,000	928
2011-01-27	928	933	916	930	6,434,000	930
2011-01-26	920	924	915	915	3,658,000	915
2011-01-25	906	928	901	925	8,293,000	925
2011-01-24	893	903	890	902	6,379,000	902
2011-01-21	921	921	888	893	7,970,000	893
2011-01-20	932	937	916	918	7,239,000	918
2011-01-19	928	937	921	937	6,896,000	937
2011-01-18	916	927	915	925	4,265,000	925
2011-01-17	924	929	918	920	7,440,000	920
2011-01-14	922	928	913	913	9,685,000	913
2011-01-13	922	925	906	917	9,022,000	917
2011-01-12	903	920	903	907	12,229,000	907
2011-01-11	872	899	870	897	11,494,000	897
2011-01-07	874	874	869	872	4,975,000	872
2011-01-06	878	882	875	877	9,259,000	877
2011-01-05	865	868	862	868	5,094,000	868
2011-01-04	862	869	860	861	6,726,000	861

分割・併合履歴：なし