6503 三菱電機(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2001,2291,1981,216.56,721,0001,216.50
2018-12-271,2311,2341,201.51,224.57,880,9001,224.50
2018-12-261,168.51,187.51,154.51,1755,656,8001,175
2018-12-251,1621,174.51,1461,1515,828,1001,151
2018-12-211,227.51,246.51,218.51,224.59,681,2001,224.50
2018-12-201,267.51,2691,227.51,234.59,230,8001,234.50
2018-12-191,279.51,2901,2691,2826,871,2001,282
2018-12-181,2831,303.51,2801,282.56,293,7001,282.50
2018-12-171,2991,325.51,295.51,3065,454,4001,306
2018-12-141,318.51,323.51,286.51,292.510,096,9001,292.50
2018-12-131,332.51,3481,3231,329.56,475,8001,329.50
2018-12-121,313.51,3531,3051,338.56,869,9001,338.50
2018-12-111,3341,3351,2981,3057,180,0001,305
2018-12-101,3261,3471,3211,343.55,162,6001,343.50
2018-12-071,3831,3921,364.51,3675,781,6001,367
2018-12-061,3981,3991,3531,366.58,305,9001,366.50
2018-12-051,4201,4411,4151,423.55,416,5001,423.50
2018-12-041,492.51,503.51,4431,447.56,355,4001,447.50
2018-12-031,527.51,530.51,4911,495.54,963,2001,495.50
2018-11-301,4881,5011,4811,4985,482,5001,498
2018-11-291,492.51,504.51,4781,4813,134,2001,481
2018-11-281,4701,4801,4541,472.53,623,8001,472.50
2018-11-271,4501,462.51,4361,453.54,148,1001,453.50
2018-11-261,420.51,4361,4081,432.54,947,1001,432.50
2018-11-221,4261,4351,4001,407.55,080,2001,407.50
2018-11-211,3991,422.51,3661,419.59,064,5001,419.50
2018-11-201,461.51,4731,453.51,458.54,621,6001,458.50
2018-11-191,4541,4881,449.51,4844,999,4001,484
2018-11-161,4501,460.51,4341,4404,182,6001,440
2018-11-151,455.51,4581,437.51,451.54,543,2001,451.50
2018-11-141,4411,472.51,433.51,4694,875,5001,469
2018-11-131,425.51,447.51,408.51,4444,630,9001,444
2018-11-121,4341,468.51,4241,464.53,246,3001,464.50
2018-11-091,4691,469.51,444.51,4543,849,8001,454
2018-11-081,4781,493.51,4691,475.55,384,4001,475.50
2018-11-071,464.51,4911,4341,442.56,863,7001,442.50
2018-11-061,4811,4831,4581,473.55,596,6001,473.50
2018-11-051,474.51,4981,466.51,4915,182,3001,491
2018-11-021,4601,5211,452.51,506.510,059,3001,506.50
2018-11-011,444.51,448.51,421.51,4466,762,9001,446
2018-10-311,386.51,433.51,376.51,433.59,673,2001,433.50
2018-10-301,3081,3791,304.51,3769,993,9001,376
2018-10-291,3281,3531,2601,315.58,835,2001,315.50
2018-10-261,3171,334.51,2961,308.56,704,0001,308.50
2018-10-251,318.51,3321,309.51,3117,073,8001,311
2018-10-241,379.51,380.51,3571,359.55,521,3001,359.50
2018-10-231,3951,397.51,371.51,371.55,680,9001,371.50
2018-10-221,386.51,408.51,3771,4044,682,0001,404
2018-10-191,3901,4051,388.51,4004,703,8001,400
2018-10-181,445.51,4461,4091,4104,748,4001,410
2018-10-171,442.51,451.51,4331,442.55,242,1001,442.50
2018-10-161,4021,4211,401.51,4215,526,1001,421
2018-10-151,4071,418.51,4021,402.57,217,1001,402.50
2018-10-121,4001,4341,3951,429.59,834,9001,429.50
2018-10-111,4131,430.51,4031,42010,778,1001,420
2018-10-101,496.51,5041,491.51,496.54,995,1001,496.50
2018-10-091,5001,5051,4741,478.56,606,2001,478.50
2018-10-051,5351,541.51,528.51,532.54,979,2001,532.50
2018-10-041,5701,5731,5461,551.54,455,9001,551.50
2018-10-031,5691,5711,5451,545.54,780,7001,545.50
2018-10-021,5801,600.51,576.51,581.55,733,3001,581.50
2018-10-011,555.51,567.51,546.51,5663,633,1001,566
2018-09-281,5601,5691,5501,556.55,528,8001,556.50
2018-09-271,5501,5621,5391,5415,018,0001,541
2018-09-261,545.51,557.51,5321,557.54,592,8001,557.50
2018-09-251,565.51,567.51,5361,5536,319,5001,553
2018-09-211,5501,5651,537.51,563.58,891,5001,563.50
2018-09-201,5441,550.51,532.51,541.55,936,5001,541.50
2018-09-191,5121,5311,506.51,526.56,320,0001,526.50
2018-09-181,4711,495.51,463.51,4885,950,5001,488
2018-09-141,4631,4811,4611,47210,420,2001,472
2018-09-131,4201,440.51,418.51,4355,481,3001,435
2018-09-121,4191,4251,411.51,4229,189,1001,422
2018-09-111,433.51,443.51,4261,4393,816,9001,439
2018-09-101,422.51,4441,420.51,436.54,819,8001,436.50
2018-09-071,4501,4521,4271,4385,890,4001,438
2018-09-061,4571,466.51,4521,460.54,112,6001,460.50
2018-09-051,478.51,478.51,456.51,4665,954,6001,466
2018-09-041,4631,479.51,457.51,4704,265,0001,470
2018-09-031,495.51,5011,4641,4644,822,4001,464
2018-08-311,5001,509.51,496.51,5004,571,0001,500
2018-08-301,5211,530.51,506.51,5135,885,2001,513
2018-08-291,5271,5341,5131,5157,137,0001,515
2018-08-281,5341,5401,5231,5244,096,4001,524
2018-08-271,5001,519.51,493.51,5173,274,2001,517
2018-08-241,4891,495.51,485.51,491.53,293,8001,491.50
2018-08-231,4831,4851,470.51,481.54,194,8001,481.50
2018-08-221,4711,5021,4701,4914,504,0001,491
2018-08-211,461.51,473.51,4571,459.55,037,9001,459.50
2018-08-201,4731,4811,468.51,475.53,209,0001,475.50
2018-08-171,469.51,4851,467.51,4803,711,8001,480
2018-08-161,430.51,4661,4271,4627,033,0001,462
2018-08-151,4571,462.51,436.51,4506,827,2001,450
2018-08-141,455.51,468.51,450.51,465.55,767,1001,465.50
2018-08-131,4811,482.51,456.51,456.57,736,2001,456.50
2018-08-101,505.51,507.51,4941,4997,183,8001,499
2018-08-091,5151,516.51,504.51,5123,164,2001,512
2018-08-081,5181,523.51,5111,512.54,010,5001,512.50
2018-08-071,501.51,5171,501.51,516.53,224,5001,516.50
2018-08-061,5001,5111,4991,5025,033,9001,502
2018-08-031,500.51,5071,498.51,501.55,430,5001,501.50
2018-08-021,5031,5221,5001,5139,224,6001,513
2018-08-011,5011,506.51,493.51,50210,730,8001,502
2018-07-311,526.51,5421,5111,511.512,627,7001,511.50
2018-07-301,5601,5701,4771,52718,907,6001,527
2018-07-271,5501,5531,5341,5515,905,9001,551
2018-07-261,5461,551.51,521.51,529.55,712,6001,529.50
2018-07-251,534.51,541.51,5311,53810,131,2001,538
2018-07-241,4851,4921,4771,4904,994,9001,490
2018-07-231,4671,4761,460.51,4724,949,7001,472
2018-07-201,5001,504.51,4601,4739,192,2001,473
2018-07-191,4561,492.51,4551,486.58,727,5001,486.50
2018-07-181,4311,444.51,425.51,435.56,533,1001,435.50
2018-07-171,3961,425.51,385.51,413.511,320,5001,413.50
2018-07-131,4581,4641,4461,4546,163,5001,454
2018-07-121,4621,4641,439.51,4484,957,2001,448
2018-07-111,469.51,4731,427.51,4607,402,0001,460
2018-07-101,456.51,4841,4561,4768,188,6001,476
2018-07-091,4291,434.51,421.51,4343,618,7001,434
2018-07-061,4101,427.51,402.51,411.56,767,8001,411.50
2018-07-051,415.51,422.51,3991,4025,159,9001,402
2018-07-041,4251,4431,4181,4225,492,3001,422
2018-07-031,421.51,432.51,410.51,424.55,401,1001,424.50
2018-07-021,457.51,4711,422.51,424.57,374,9001,424.50
2018-06-291,4701,4751,4481,474.57,635,1001,474.50
2018-06-281,4611,4761,4531,4749,152,0001,474
2018-06-271,450.51,464.51,435.51,4377,382,2001,437
2018-06-261,426.51,4411,4011,434.58,287,1001,434.50
2018-06-251,463.51,465.51,450.51,4514,583,0001,451
2018-06-221,432.51,467.51,430.51,460.58,652,7001,460.50
2018-06-211,4651,4761,4511,4554,371,7001,455
2018-06-201,460.51,4691,4301,4598,319,9001,459
2018-06-191,4661,482.51,449.51,449.56,905,4001,449.50
2018-06-181,5051,5071,4641,481.55,595,0001,481.50
2018-06-151,5401,540.51,513.51,5216,860,0001,521
2018-06-141,5501,556.51,531.51,533.54,767,6001,533.50
2018-06-131,572.51,5751,561.51,5643,830,2001,564
2018-06-121,5771,5821,555.51,559.52,819,5001,559.50
2018-06-111,577.51,5791,562.51,562.54,862,2001,562.50
2018-06-081,576.51,5931,569.51,5706,732,2001,570
2018-06-071,571.51,588.51,571.51,586.57,057,1001,586.50
2018-06-061,5791,5801,559.51,5606,423,5001,560
2018-06-051,613.51,618.51,590.51,595.54,872,6001,595.50
2018-06-041,5831,6051,581.51,583.56,322,0001,583.50
2018-06-011,5301,551.51,5271,5435,475,5001,543
2018-05-311,5531,5591,5321,54513,539,4001,545
2018-05-301,549.51,5511,5351,5415,552,2001,541
2018-05-291,5851,588.51,5731,5823,702,3001,582
2018-05-281,5781,593.51,575.51,587.53,228,2001,587.50
2018-05-251,582.51,5941,562.51,5906,841,4001,590
2018-05-241,6101,612.51,572.51,577.58,790,6001,577.50
2018-05-231,627.51,6431,621.51,626.56,844,0001,626.50
2018-05-221,6271,6581,626.51,6566,166,6001,656
2018-05-211,6301,6301,6181,6234,998,0001,623
2018-05-181,6441,6441,625.51,6315,626,0001,631
2018-05-171,6361,6361,624.51,6306,234,9001,630
2018-05-161,650.51,654.51,6371,637.55,859,4001,637.50
2018-05-151,6781,6871,658.51,6596,782,7001,659
2018-05-141,6371,6581,6311,656.53,956,5001,656.50
2018-05-111,6501,6591,6451,649.55,317,1001,649.50
2018-05-101,632.51,6461,625.51,6343,969,8001,634
2018-05-091,6201,6351,618.51,626.55,136,8001,626.50
2018-05-081,618.51,6381,6131,6316,371,7001,631
2018-05-071,6101,6231,6041,6154,948,4001,615
2018-05-021,6141,6211,6001,610.57,601,4001,610.50
2018-05-011,6781,6801,600.51,601.514,096,3001,601.50
2018-04-271,7501,7531,6651,680.512,928,1001,680.50
2018-04-261,7551,7621,7481,750.53,551,2001,750.50
2018-04-251,735.51,7401,7171,737.54,553,1001,737.50
2018-04-241,7531,765.51,741.51,765.54,095,6001,765.50
2018-04-231,7241,7291,7141,7263,854,3001,726
2018-04-201,738.51,7441,7111,7145,547,6001,714
2018-04-191,7361,7761,7301,7566,069,6001,756
2018-04-181,694.51,7211,690.51,717.55,995,2001,717.50
2018-04-171,693.51,697.51,6811,6813,270,1001,681
2018-04-161,7211,7231,689.51,6943,776,3001,694
2018-04-131,6951,7211,6941,7114,679,5001,711
2018-04-121,7011,7011,6751,6813,614,4001,681
2018-04-111,7121,7241,7011,7103,980,7001,710
2018-04-101,6651,6991,657.51,6914,446,3001,691
2018-04-091,6711,6851,6591,680.54,717,5001,680.50
2018-04-061,6901,6941,6721,6734,614,4001,673
2018-04-051,699.51,710.51,6861,695.56,191,9001,695.50
2018-04-041,6941,708.51,671.51,6755,160,6001,675
2018-04-031,6621,685.51,6551,6794,898,1001,679
2018-03-301,7141,7171,690.51,701.54,596,9001,701.50
2018-03-291,7071,713.51,685.51,699.54,403,6001,699.50
2018-03-281,6911,7151,672.51,7136,429,5001,713
2018-03-271,6871,727.51,677.51,717.59,031,7001,717.50
2018-03-261,620.51,6611,6201,6617,406,5001,661
2018-03-231,6861,689.51,6351,641.58,716,1001,641.50
2018-03-221,7201,7411,7091,740.55,395,2001,740.50
2018-03-201,7101,7151,7011,711.53,898,4001,711.50
2018-03-191,732.51,740.51,713.51,723.54,242,8001,723.50
2018-03-161,7591,7631,734.51,738.56,376,9001,738.50
2018-03-151,766.51,779.51,757.51,771.54,577,1001,771.50
2018-03-141,7691,7841,7601,7735,787,4001,773
2018-03-131,7791,795.51,7731,795.56,967,7001,795.50
2018-03-121,7781,787.51,7491,7756,732,8001,775
2018-03-091,7641,773.51,7211,7329,085,2001,732
2018-03-081,7401,7501,7161,718.55,470,3001,718.50
2018-03-071,709.51,726.51,7051,714.56,875,6001,714.50
2018-03-061,760.51,7811,7351,7366,135,1001,736
2018-03-051,7331,741.51,722.51,734.53,465,0001,734.50
2018-03-021,7481,761.51,7411,7546,213,1001,754
2018-03-011,8091,809.51,784.51,793.55,767,5001,793.50
2018-02-281,8631,867.51,816.51,8176,151,1001,817
2018-02-271,8451,876.51,8441,8636,249,0001,863
2018-02-261,8251,825.51,8121,8213,459,9001,821
2018-02-231,805.51,814.51,7971,8113,499,2001,811
2018-02-221,8081,815.51,793.51,7995,382,1001,799
2018-02-211,8321,8441,8131,827.55,662,6001,827.50
2018-02-201,857.51,861.51,820.51,829.56,841,2001,829.50
2018-02-191,856.51,877.51,8461,873.54,975,0001,873.50
2018-02-161,832.51,8571,828.51,8355,110,7001,835
2018-02-151,8191,844.51,804.51,825.56,834,7001,825.50
2018-02-141,8391,8641,7981,805.56,407,7001,805.50
2018-02-131,8601,8871,834.51,84110,075,3001,841
2018-02-091,807.51,835.51,7951,832.58,982,6001,832.50
2018-02-081,8691,8941,8591,882.58,657,8001,882.50
2018-02-071,9361,939.51,8641,86511,569,0001,865
2018-02-061,8901,912.51,832.51,88113,821,5001,881
2018-02-051,9982,0001,950.51,9528,100,3001,952
2018-02-022,013.52,0671,978.52,049.510,760,3002,049.50
2018-02-012,014.52,023.51,9942,019.55,474,4002,019.50
2018-01-311,982.52,0341,9821,992.510,170,3001,992.50
2018-01-302,0212,033.51,988.51,994.57,227,0001,994.50
2018-01-292,043.52,046.52,0162,026.57,504,7002,026.50
2018-01-262,068.52,074.52,042.52,0495,954,2002,049
2018-01-252,0482,077.52,0412,049.56,072,1002,049.50
2018-01-242,102.52,1262,0842,087.57,181,5002,087.50
2018-01-232,1212,1252,1032,1097,342,8002,109
2018-01-222,1512,1542,1182,124.57,240,9002,124.50
2018-01-192,145.52,1792,1262,175.59,836,0002,175.50
2018-01-182,1372,1562,104.52,12613,308,0002,126
2018-01-172,0502,0992,0472,0969,589,3002,096
2018-01-162,016.52,0382,0112,0365,489,9002,036
2018-01-152,0202,0212,001.52,0114,543,3002,011
2018-01-122,0102,0211,9992,0064,834,6002,006
2018-01-112,0072,0132,000.52,0124,779,8002,012
2018-01-102,0252,0362,0132,026.57,278,0002,026.50
2018-01-092,007.52,0332,0072,0279,301,6002,027
2018-01-051,9551,9891,9531,9887,577,8001,988
2018-01-041,9131,9451,9091,9457,100,6001,945

分割・併合履歴 : なし