6503 三菱電機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4821,4821,445.51,4464,977,0001,446
2014-12-291,4851,489.51,4591,4844,813,0001,484
2014-12-261,476.51,483.51,4711,4802,387,0001,480
2014-12-251,4761,4801,4671,472.52,471,0001,472.50
2014-12-241,4741,4871,470.51,476.54,627,0001,476.50
2014-12-221,4681,469.51,444.51,453.55,860,0001,453.50
2014-12-191,4491,4531,431.51,4535,619,0001,453
2014-12-181,4451,4551,4091,4128,754,0001,412
2014-12-171,3801,403.51,375.51,3929,588,0001,392
2014-12-161,3901,4091,380.51,3819,366,0001,381
2014-12-151,417.51,426.51,4001,4037,207,0001,403
2014-12-121,4301,4641,4301,44512,345,0001,445
2014-12-111,420.51,444.51,4131,4407,504,0001,440
2014-12-101,5501,5501,4491,464.512,504,0001,464.50
2014-12-091,5051,531.51,500.51,510.510,115,0001,510.50
2014-12-081,5111,519.51,4971,510.57,740,0001,510.50
2014-12-051,464.51,503.51,453.51,499.58,698,0001,499.50
2014-12-041,4711,477.51,4581,4646,424,0001,464
2014-12-031,4561,483.51,401.51,45413,144,0001,454
2014-12-021,4391,4501,430.51,446.55,404,0001,446.50
2014-12-011,442.51,453.51,4331,438.56,391,0001,438.50
2014-11-281,402.51,4281,402.51,426.56,251,0001,426.50
2014-11-271,4201,4251,4011,4016,650,0001,401
2014-11-261,419.51,4311,412.51,425.55,818,0001,425.50
2014-11-251,4271,427.51,412.51,421.57,832,0001,421.50
2014-11-211,4181,419.51,384.51,401.59,503,0001,401.50
2014-11-201,4301,431.51,4191,4234,657,0001,423
2014-11-191,416.51,446.51,4151,417.57,431,0001,417.50
2014-11-181,4231,4321,4081,4169,682,0001,416
2014-11-171,4221,425.51,3901,3957,405,0001,395
2014-11-141,4541,4541,418.51,431.57,243,0001,431.50
2014-11-131,4241,4311,4081,4286,692,0001,428
2014-11-121,4501,454.51,424.51,4289,214,0001,428
2014-11-111,4341,444.51,4271,4439,082,0001,443
2014-11-101,4271,439.51,4251,436.54,139,0001,436.50
2014-11-071,4471,453.51,4301,4356,527,0001,435
2014-11-061,4481,4531,427.51,4309,106,0001,430
2014-11-051,4521,4651,4391,4509,297,0001,450
2014-11-041,511.51,511.51,4411,454.514,716,0001,454.50
2014-10-311,374.51,404.51,366.51,396.513,391,0001,396.50
2014-10-301,3501,3801,3431,345.512,445,0001,345.50
2014-10-291,3351,354.51,3311,344.57,904,0001,344.50
2014-10-281,335.51,335.51,309.51,314.55,200,0001,314.50
2014-10-271,3401,345.51,3221,328.55,090,0001,328.50
2014-10-241,342.51,343.51,319.51,3325,754,0001,332
2014-10-231,3081,323.51,2961,312.54,316,0001,312.50
2014-10-221,2901,313.51,283.51,3115,526,0001,311
2014-10-211,3101,3121,2591,2646,275,0001,264
2014-10-201,2721,3041,266.51,3018,506,0001,301
2014-10-171,257.51,263.51,222.51,2248,650,0001,224
2014-10-161,2481,275.51,2421,261.59,487,0001,261.50
2014-10-151,273.51,2761,2521,275.57,981,0001,275.50
2014-10-141,2501,2781,2501,2638,866,0001,263
2014-10-101,2901,2951,2711,28912,220,0001,289
2014-10-091,3551,3581,324.51,3258,001,0001,325
2014-10-081,349.51,359.51,3431,34910,669,0001,349
2014-10-071,4101,4101,391.51,393.55,807,0001,393.50
2014-10-061,418.51,4261,413.51,4156,303,0001,415
2014-10-031,382.51,395.51,373.51,388.57,444,0001,388.50
2014-10-021,4051,4211,3921,396.57,735,0001,396.50
2014-10-011,4531,458.51,4311,4326,759,0001,432
2014-09-301,4701,4701,4361,460.58,929,0001,460.50
2014-09-291,5011,5061,466.51,484.59,376,0001,484.50
2014-09-261,4291,4581,427.51,4556,658,0001,455
2014-09-251,424.51,4561,420.51,4567,664,0001,456
2014-09-241,4141,4241,403.51,4114,950,0001,411
2014-09-221,4241,427.51,4111,419.53,889,0001,419.50
2014-09-191,4191,438.51,4121,430.58,897,0001,430.50
2014-09-181,4001,417.51,395.51,4107,026,0001,410
2014-09-171,3871,3941,3771,377.54,004,0001,377.50
2014-09-161,373.51,3901,3701,386.56,333,0001,386.50
2014-09-121,3851,397.51,377.51,382.510,600,0001,382.50
2014-09-111,4121,4121,3851,3877,735,0001,387
2014-09-101,3921,405.51,3881,4045,481,0001,404
2014-09-091,383.51,405.51,3791,401.57,623,0001,401.50
2014-09-081,3671,3751,355.51,3714,528,0001,371
2014-09-051,3551,3571,3411,3434,195,0001,343
2014-09-041,3551,3581,344.51,3472,788,0001,347
2014-09-031,3651,371.51,356.51,360.55,125,0001,360.50
2014-09-021,320.51,3581,319.51,3555,752,0001,355
2014-09-011,3001,3161,3001,315.52,513,0001,315.50
2014-08-291,2981,3131,2971,3023,854,0001,302
2014-08-281,3051,308.51,2981,301.55,087,0001,301.50
2014-08-271,3291,334.51,3131,318.54,728,0001,318.50
2014-08-261,3441,3501,3281,328.52,972,0001,328.50
2014-08-251,3301,3441,3211,341.52,942,0001,341.50
2014-08-221,3451,3451,313.51,3174,311,0001,317
2014-08-211,3301,3381,325.51,3373,417,0001,337
2014-08-201,3381,3381,3201,322.53,389,0001,322.50
2014-08-191,335.51,3391,3201,325.53,864,0001,325.50
2014-08-181,325.51,327.51,3161,3193,059,0001,319
2014-08-151,330.51,3351,317.51,3234,018,0001,323
2014-08-141,3281,3441,3271,3393,943,0001,339
2014-08-131,3101,3181,3021,315.53,329,0001,315.50
2014-08-121,3071,314.51,300.51,3103,559,0001,310
2014-08-111,295.51,2991,278.51,295.53,251,0001,295.50
2014-08-081,2971,2981,257.51,265.56,548,0001,265.50
2014-08-071,3191,3251,290.51,3086,082,0001,308
2014-08-061,3081,3141,2961,3067,212,0001,306
2014-08-051,3561,3571,3191,3215,435,0001,321
2014-08-041,3501,3611,341.51,343.55,706,0001,343.50
2014-08-011,356.51,3841,352.51,356.57,288,0001,356.50
2014-07-311,4291,4321,3751,3768,549,0001,376
2014-07-301,3721,412.51,3701,40413,012,0001,404
2014-07-291,3571,364.51,3491,357.53,248,0001,357.50
2014-07-281,3561,3651,348.51,3573,777,0001,357
2014-07-251,3591,367.51,3461,364.55,134,0001,364.50
2014-07-241,359.51,3741,351.51,3586,380,0001,358
2014-07-231,3431,3561,3411,353.57,308,0001,353.50
2014-07-221,3151,336.51,312.51,3366,226,0001,336
2014-07-181,2951,3051,2891,2994,208,0001,299
2014-07-171,2991,3181,2991,3115,740,0001,311
2014-07-161,3001,3061,2941,2943,198,0001,294
2014-07-151,2991,3091,2931,2974,006,0001,297
2014-07-141,2731,2931,2731,2913,022,0001,291
2014-07-111,2621,2771,2581,2694,682,0001,269
2014-07-101,2921,2941,2711,2745,864,0001,274
2014-07-091,2701,2871,2701,2845,014,0001,284
2014-07-081,2771,2911,2701,2865,387,0001,286
2014-07-071,2861,2871,2781,2824,194,0001,282
2014-07-041,2931,3011,2841,2907,618,0001,290
2014-07-031,2951,2981,2861,29112,218,0001,291
2014-07-021,3111,3161,3001,3024,729,0001,302
2014-07-011,2601,3051,2551,3018,991,0001,301
2014-06-301,2601,2611,2451,2505,156,0001,250
2014-06-271,2801,2811,2471,2578,045,0001,257
2014-06-261,2831,2831,2621,2685,273,0001,268
2014-06-251,2801,2891,2711,2745,035,0001,274
2014-06-241,2871,2951,2721,2944,439,0001,294
2014-06-231,2811,2901,2791,2833,722,0001,283
2014-06-201,2931,2991,2821,2898,345,0001,289
2014-06-191,2431,2771,2431,2749,055,0001,274
2014-06-181,2111,2381,2111,2364,752,0001,236
2014-06-171,2191,2221,2051,2095,425,0001,209
2014-06-161,2031,2111,1951,2085,241,0001,208
2014-06-131,1821,2161,1781,2129,937,0001,212
2014-06-121,2061,2071,1871,2078,384,0001,207
2014-06-111,2261,2301,2161,2266,828,0001,226
2014-06-101,2421,2461,2191,2265,461,0001,226
2014-06-091,2601,2641,2361,2376,717,0001,237
2014-06-061,2491,2531,2401,2486,453,0001,248
2014-06-051,2431,2481,2341,2434,656,0001,243
2014-06-041,2241,2401,2221,2386,084,0001,238
2014-06-031,2451,2451,2161,2176,470,0001,217
2014-06-021,1971,2121,1941,2104,861,0001,210
2014-05-301,1911,1941,1811,1815,716,0001,181
2014-05-291,1731,1921,1671,1885,208,0001,188
2014-05-281,1681,1791,1661,1733,989,0001,173
2014-05-271,1791,1861,1631,1647,251,0001,164
2014-05-261,1811,1891,1721,1805,541,0001,180
2014-05-231,1501,1691,1461,1597,448,0001,159
2014-05-221,1051,1371,1051,1286,546,0001,128
2014-05-211,0831,1091,0831,0987,378,0001,098
2014-05-201,1021,1101,0841,0859,776,0001,085
2014-05-191,1411,1431,1131,1137,663,0001,113
2014-05-161,1741,1741,1451,1536,889,0001,153
2014-05-151,1801,1931,1721,1915,148,0001,191
2014-05-141,1941,2051,1841,1934,771,0001,193
2014-05-131,2121,2171,1891,2004,704,0001,200
2014-05-121,1881,2041,1821,1824,065,0001,182
2014-05-091,1751,2051,1711,1965,920,0001,196
2014-05-081,1651,1941,1621,1816,080,0001,181
2014-05-071,1861,1871,1571,1578,081,0001,157
2014-05-021,2031,2101,1941,2055,763,0001,205
2014-05-011,1761,2171,1741,2139,327,0001,213
2014-04-301,1701,1751,1531,1638,786,0001,163
2014-04-281,1141,1551,0951,12811,841,0001,128
2014-04-251,1241,1511,1201,1285,087,0001,128
2014-04-241,1641,1641,1291,1393,975,0001,139
2014-04-231,1481,1571,1441,1532,903,0001,153
2014-04-221,1651,1711,1391,1403,452,0001,140
2014-04-211,1691,1791,1581,1632,439,0001,163
2014-04-181,1571,1611,1481,1602,875,0001,160
2014-04-171,1601,1781,1511,1566,834,0001,156
2014-04-161,1251,1561,1241,1565,581,0001,156
2014-04-151,1281,1281,1081,1114,428,0001,111
2014-04-141,0991,1191,0971,1074,921,0001,107
2014-04-111,0991,1101,0931,1047,271,0001,104
2014-04-101,1451,1501,1231,1335,298,0001,133
2014-04-091,1391,1421,1181,1198,773,0001,119
2014-04-081,1711,1811,1651,1694,300,0001,169
2014-04-071,2001,2141,1871,1915,179,0001,191
2014-04-041,2091,2161,2031,2114,089,0001,211
2014-04-031,2171,2261,2121,2207,586,0001,220
2014-04-021,2011,2111,1961,2058,319,0001,205
2014-04-011,1851,1941,1701,1938,203,0001,193
2014-03-311,1631,1661,1521,1626,304,0001,162
2014-03-281,1371,1461,1181,1407,634,0001,140
2014-03-271,1421,1451,1181,1379,535,0001,137
2014-03-261,1451,1501,1361,1436,847,0001,143
2014-03-251,1501,1551,1351,1387,389,0001,138
2014-03-241,1231,1481,1201,1439,341,0001,143
2014-03-201,1451,1461,1131,1157,857,0001,115
2014-03-191,1551,1611,1331,1357,780,0001,135
2014-03-181,1681,1701,1411,1476,675,0001,147
2014-03-171,1311,1351,1021,1137,820,0001,113
2014-03-141,1761,1781,1431,14610,709,0001,146
2014-03-131,2001,2171,1991,2024,188,0001,202
2014-03-121,2201,2271,2061,2087,735,0001,208
2014-03-111,2501,2561,2431,2484,030,0001,248
2014-03-101,2541,2631,2411,2464,225,0001,246
2014-03-071,2511,2681,2451,2585,915,0001,258
2014-03-061,2151,2431,2131,2426,059,0001,242
2014-03-051,2271,2291,2131,2195,551,0001,219
2014-03-041,1721,2071,1651,2025,036,0001,202
2014-03-031,1881,1881,1581,1806,192,0001,180
2014-02-281,1991,2151,1931,2058,487,0001,205
2014-02-271,1721,1971,1621,1867,136,0001,186
2014-02-261,1911,1981,1731,1736,580,0001,173
2014-02-251,2001,2141,1971,2036,680,0001,203
2014-02-241,2051,2161,1811,1966,140,0001,196
2014-02-211,1811,2061,1801,2046,366,0001,204
2014-02-201,1881,1991,1521,16110,575,0001,161
2014-02-191,2291,2291,1991,2039,193,0001,203
2014-02-181,2231,2451,2091,2376,278,0001,237
2014-02-171,2191,2251,1941,2105,875,0001,210
2014-02-141,2301,2451,1961,22111,307,0001,221
2014-02-131,2481,2481,2011,2076,150,0001,207
2014-02-121,2201,2471,2191,2406,573,0001,240
2014-02-101,2041,2111,1921,2087,434,0001,208
2014-02-071,1721,1901,1521,1887,284,0001,188
2014-02-061,1481,1581,1441,1457,143,0001,145
2014-02-051,1671,1671,1351,1409,726,0001,140
2014-02-041,1291,1451,1041,10711,898,0001,107
2014-02-031,1641,2031,1451,18913,855,0001,189
2014-01-311,2141,2171,1781,1787,121,0001,178
2014-01-301,2161,2311,1861,19410,755,0001,194
2014-01-291,2521,2691,2421,2684,906,0001,268
2014-01-281,2201,2381,2121,2196,620,0001,219
2014-01-271,2181,2371,2171,2208,554,0001,220
2014-01-241,2861,2921,2621,2699,496,0001,269
2014-01-231,3291,3501,3191,3197,863,0001,319
2014-01-221,3141,3331,3051,3178,570,0001,317
2014-01-211,3061,3141,2951,2956,348,0001,295
2014-01-201,3051,3191,2911,3136,694,0001,313
2014-01-171,2921,2981,2761,2877,861,0001,287
2014-01-161,3031,3091,2871,2908,471,0001,290
2014-01-151,3081,3241,2971,3098,398,0001,309
2014-01-141,2961,2981,2801,2888,653,0001,288
2014-01-101,3211,3271,3071,3257,290,0001,325
2014-01-091,3501,3501,3301,3377,110,0001,337
2014-01-081,3041,3441,3041,3436,718,0001,343
2014-01-071,3051,3071,2901,2974,955,0001,297
2014-01-061,3021,3211,3001,3116,718,0001,311

分割・併合履歴 : なし