6503 三菱電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	732	734	725	731	6,755,000	731
2012-12-27	727	735	722	727	7,846,000	727
2012-12-26	725	733	716	721	9,892,000	721
2012-12-25	706	722	700	714	13,939,000	714
2012-12-21	761	765	736	744	10,130,000	744
2012-12-20	730	779	727	761	19,585,000	761
2012-12-19	729	744	726	744	8,690,000	744
2012-12-18	722	731	719	719	7,924,000	719
2012-12-17	721	727	716	718	8,394,000	718
2012-12-14	700	710	696	708	12,859,000	708
2012-12-13	689	704	688	701	9,369,000	701
2012-12-12	674	677	671	677	6,999,000	677
2012-12-11	660	668	660	666	3,838,000	666
2012-12-10	675	675	658	660	4,588,000	660
2012-12-07	662	670	662	665	4,019,000	665
2012-12-06	664	665	657	662	6,133,000	662
2012-12-05	649	664	647	656	4,622,000	656
2012-12-04	659	662	652	655	6,161,000	655
2012-12-03	647	665	645	663	11,507,000	663
2012-11-30	634	646	622	642	11,022,000	642
2012-11-29	633	643	631	635	7,078,000	635
2012-11-28	633	635	621	625	7,733,000	625
2012-11-27	650	653	636	638	9,598,000	638
2012-11-26	665	673	656	658	10,929,000	658
2012-11-22	638	647	637	647	6,694,000	647
2012-11-21	622	629	616	626	4,920,000	626
2012-11-20	627	633	619	622	6,705,000	622
2012-11-19	618	624	612	623	11,589,000	623
2012-11-16	589	607	587	598	11,280,000	598
2012-11-15	557	577	557	576	6,615,000	576
2012-11-14	566	566	557	560	3,378,000	560
2012-11-13	564	567	557	566	4,562,000	566
2012-11-12	567	570	562	562	3,986,000	562
2012-11-09	569	574	568	572	6,292,000	572
2012-11-08	582	583	575	576	5,556,000	576
2012-11-07	589	593	585	590	9,105,000	590
2012-11-06	593	593	581	582	6,615,000	582
2012-11-05	597	602	592	598	3,689,000	598
2012-11-02	602	604	591	598	5,823,000	598
2012-11-01	595	598	582	594	6,223,000	594
2012-10-31	578	607	577	596	16,094,000	596
2012-10-30	589	597	575	575	7,385,000	575
2012-10-29	584	592	583	590	6,772,000	590
2012-10-26	617	617	594	596	13,247,000	596
2012-10-25	620	631	615	630	6,276,000	630
2012-10-24	620	626	617	619	6,727,000	619
2012-10-23	638	640	625	630	5,603,000	630
2012-10-22	632	641	626	637	4,722,000	637
2012-10-19	631	644	629	642	8,296,000	642
2012-10-18	624	639	623	637	11,838,000	637
2012-10-17	615	620	611	615	9,939,000	615
2012-10-16	584	600	582	598	6,949,000	598
2012-10-15	570	579	565	576	12,094,000	576
2012-10-12	571	583	571	575	9,521,000	575
2012-10-11	564	582	564	574	6,070,000	574
2012-10-10	570	576	565	574	6,013,000	574
2012-10-09	592	592	576	578	8,456,000	578
2012-10-05	585	598	585	596	7,955,000	596
2012-10-04	578	598	578	589	11,229,000	589
2012-10-03	573	583	571	575	9,715,000	575
2012-10-02	584	586	576	577	8,569,000	577
2012-10-01	584	584	573	580	10,920,000	580
2012-09-28	595	595	572	576	12,984,000	576
2012-09-27	591	598	589	595	6,922,000	595
2012-09-26	605	606	592	595	7,804,000	595
2012-09-25	620	622	606	620	13,207,000	620
2012-09-24	646	649	625	631	8,353,000	631
2012-09-21	649	658	645	651	5,571,000	651
2012-09-20	660	665	647	648	4,754,000	648
2012-09-19	651	668	650	663	6,704,000	663
2012-09-18	650	654	642	650	6,742,000	650
2012-09-14	641	656	641	651	7,877,000	651
2012-09-13	631	638	628	632	2,991,000	632
2012-09-12	623	634	620	632	4,717,000	632
2012-09-11	624	626	615	625	4,409,000	625
2012-09-10	631	632	621	630	4,630,000	630
2012-09-07	627	637	624	636	7,300,000	636
2012-09-06	616	618	610	614	5,067,000	614
2012-09-05	634	636	615	617	6,309,000	617
2012-09-04	635	639	629	636	3,831,000	636
2012-09-03	637	644	630	632	5,689,000	632
2012-08-31	644	651	636	636	6,087,000	636
2012-08-30	661	663	651	653	4,862,000	653
2012-08-29	651	666	651	662	6,816,000	662
2012-08-28	669	676	660	663	6,579,000	663
2012-08-27	688	690	676	676	3,252,000	676
2012-08-24	684	691	681	685	3,687,000	685
2012-08-23	677	693	675	691	6,383,000	691
2012-08-22	695	695	678	681	5,488,000	681
2012-08-21	692	699	691	695	6,547,000	695
2012-08-20	690	696	687	696	7,154,000	696
2012-08-17	679	684	677	683	6,063,000	683
2012-08-16	661	676	660	676	6,348,000	676
2012-08-15	654	661	649	659	7,943,000	659
2012-08-14	646	655	645	650	6,330,000	650
2012-08-13	651	651	644	645	2,760,000	645
2012-08-10	651	653	645	650	3,430,000	650
2012-08-09	652	658	647	655	6,242,000	655
2012-08-08	662	668	649	654	9,671,000	654
2012-08-07	634	645	633	642	6,178,000	642
2012-08-06	620	639	620	636	7,261,000	636
2012-08-03	615	615	602	610	5,595,000	610
2012-08-02	629	637	623	625	5,661,000	625
2012-08-01	625	631	621	629	5,116,000	629
2012-07-31	599	634	599	625	8,375,000	625
2012-07-30	610	611	599	605	5,148,000	605
2012-07-27	596	604	589	602	6,958,000	602
2012-07-26	576	588	565	586	6,502,000	586
2012-07-25	584	585	570	574	8,734,000	574
2012-07-24	604	606	593	594	7,329,000	594
2012-07-23	612	614	606	607	4,408,000	607
2012-07-20	630	631	618	621	5,105,000	621
2012-07-19	626	636	625	627	6,511,000	627
2012-07-18	610	623	609	616	8,404,000	616
2012-07-17	613	613	601	602	5,162,000	602
2012-07-13	605	615	604	610	5,467,000	610
2012-07-12	622	623	608	609	5,892,000	609
2012-07-11	623	624	614	623	5,404,000	623
2012-07-10	627	633	621	622	5,500,000	622
2012-07-09	635	638	623	624	6,184,000	624
2012-07-06	655	657	638	644	9,140,000	644
2012-07-05	653	671	652	661	6,269,000	661
2012-07-04	658	661	652	657	3,697,000	657
2012-07-03	658	665	656	656	3,523,000	656
2012-07-02	668	671	655	655	4,882,000	655
2012-06-29	646	667	642	660	7,670,000	660
2012-06-28	635	651	634	649	6,792,000	649
2012-06-27	627	629	616	629	6,277,000	629
2012-06-26	621	631	616	622	7,356,000	622
2012-06-25	641	641	621	625	4,749,000	625
2012-06-22	635	639	633	636	4,015,000	636
2012-06-21	637	648	636	642	5,413,000	642
2012-06-20	641	642	634	635	4,778,000	635
2012-06-19	629	636	627	632	5,543,000	632
2012-06-18	633	637	628	629	4,843,000	629
2012-06-15	622	625	609	613	5,910,000	613
2012-06-14	617	621	614	616	4,985,000	616
2012-06-13	616	625	615	620	5,493,000	620
2012-06-12	618	630	615	620	6,847,000	620
2012-06-11	630	638	627	634	4,416,000	634
2012-06-08	630	631	614	619	12,259,000	619
2012-06-07	617	629	613	628	6,340,000	628
2012-06-06	603	610	592	607	7,507,000	607
2012-06-05	590	602	587	601	7,487,000	601
2012-06-04	582	589	580	588	7,032,000	588
2012-06-01	609	609	590	595	7,357,000	595
2012-05-31	607	617	604	617	7,131,000	617
2012-05-30	622	623	607	622	7,300,000	622
2012-05-29	611	628	606	626	6,392,000	626
2012-05-28	607	612	601	610	3,861,000	610
2012-05-25	611	616	604	608	6,345,000	608
2012-05-24	600	615	600	610	7,010,000	610
2012-05-23	620	620	597	599	8,684,000	599
2012-05-22	622	631	620	624	5,187,000	624
2012-05-21	633	635	616	616	6,845,000	616
2012-05-18	630	630	620	625	10,534,000	625
2012-05-17	629	650	629	650	8,926,000	650
2012-05-16	619	632	617	627	6,899,000	627
2012-05-15	631	632	614	625	9,737,000	625
2012-05-14	642	657	639	643	5,418,000	643
2012-05-11	646	655	635	636	10,716,000	636
2012-05-10	656	660	649	649	6,397,000	649
2012-05-09	660	667	652	657	8,453,000	657
2012-05-08	667	673	662	666	7,307,000	666
2012-05-07	665	673	663	666	7,446,000	666
2012-05-02	693	697	684	684	6,741,000	684
2012-05-01	706	706	688	690	6,976,000	690
2012-04-27	730	735	694	707	17,253,000	707
2012-04-26	729	734	723	734	7,422,000	734
2012-04-25	724	729	720	724	7,350,000	724
2012-04-24	721	721	711	716	5,887,000	716
2012-04-23	720	726	715	724	7,237,000	724
2012-04-20	718	723	711	717	8,341,000	717
2012-04-19	701	720	700	719	11,702,000	719
2012-04-18	684	701	684	698	7,358,000	698
2012-04-17	669	690	668	674	9,028,000	674
2012-04-16	669	678	666	669	6,593,000	669
2012-04-13	678	680	670	671	8,295,000	671
2012-04-12	672	677	663	673	8,978,000	673
2012-04-11	672	677	669	670	7,514,000	670
2012-04-10	689	689	679	682	5,133,000	682
2012-04-09	683	688	680	681	4,351,000	681
2012-04-06	697	700	690	692	6,277,000	692
2012-04-05	698	709	692	707	8,017,000	707
2012-04-04	725	727	705	706	7,824,000	706
2012-04-03	730	733	727	729	3,576,000	729
2012-04-02	738	738	728	731	6,923,000	731
2012-03-30	730	739	727	732	7,365,000	732
2012-03-29	735	737	722	726	5,710,000	726
2012-03-28	724	742	720	739	10,173,000	739
2012-03-27	728	729	718	727	6,606,000	727
2012-03-26	705	714	698	711	7,269,000	711
2012-03-23	707	712	698	700	9,640,000	700
2012-03-22	716	724	712	717	6,869,000	717
2012-03-21	735	735	717	719	7,788,000	719
2012-03-19	739	742	733	735	5,493,000	735
2012-03-16	733	740	726	740	8,526,000	740
2012-03-15	745	745	730	730	7,608,000	730
2012-03-14	732	747	729	740	10,551,000	740
2012-03-13	714	728	712	721	8,950,000	721
2012-03-12	716	718	710	710	4,514,000	710
2012-03-09	720	721	707	712	13,497,000	712
2012-03-08	697	706	695	706	5,862,000	706
2012-03-07	680	695	680	690	6,673,000	690
2012-03-06	708	711	692	692	7,466,000	692
2012-03-05	719	725	704	707	6,671,000	707
2012-03-02	732	733	720	723	6,451,000	723
2012-03-01	726	736	717	720	11,017,000	720
2012-02-29	748	750	725	729	10,005,000	729
2012-02-28	725	743	725	743	8,694,000	743
2012-02-27	740	752	736	738	13,655,000	738
2012-02-24	727	739	724	733	8,911,000	733
2012-02-23	723	727	718	723	8,925,000	723
2012-02-22	715	727	713	727	8,700,000	727
2012-02-21	727	734	719	721	8,875,000	721
2012-02-20	733	736	725	728	9,361,000	728
2012-02-17	692	711	689	708	18,678,000	708
2012-02-16	691	697	678	682	15,334,000	682
2012-02-15	678	702	677	699	17,264,000	699
2012-02-14	673	677	667	674	7,203,000	674
2012-02-13	675	684	673	676	5,590,000	676
2012-02-10	682	683	677	679	8,930,000	679
2012-02-09	672	679	670	676	7,522,000	676
2012-02-08	671	675	665	675	8,987,000	675
2012-02-07	670	676	667	670	7,484,000	670
2012-02-06	689	692	667	672	11,601,000	672
2012-02-03	667	681	667	672	14,798,000	672
2012-02-02	683	690	652	657	26,073,000	657
2012-02-01	674	696	672	682	22,586,000	682
2012-01-31	644	687	642	684	61,240,000	684
2012-01-30	658	681	647	650	71,452,000	650
2012-01-27	759	770	757	763	5,453,000	763
2012-01-26	782	784	759	763	9,177,000	763
2012-01-25	781	786	771	782	5,762,000	782
2012-01-24	777	784	767	770	4,790,000	770
2012-01-23	778	785	769	771	6,015,000	771
2012-01-20	775	790	772	786	8,815,000	786
2012-01-19	757	764	755	761	5,835,000	761
2012-01-18	723	751	718	748	7,957,000	748
2012-01-17	722	732	718	732	3,942,000	732
2012-01-16	722	722	711	716	2,933,000	716
2012-01-13	722	730	720	729	5,504,000	729
2012-01-12	720	725	713	714	4,233,000	714
2012-01-11	732	735	717	722	5,552,000	722
2012-01-10	732	736	726	729	4,323,000	729
2012-01-06	733	734	718	728	6,874,000	728
2012-01-05	750	751	733	735	7,471,000	735
2012-01-04	748	763	746	758	7,079,000	758

分割・併合履歴：なし