1. HOME >
  2. 株価時系列 >
  3. 6503 >
  4. 2019年

6503 三菱電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,514.51,516.51,489.51,498.53,186,2001,498.50
2019-12-271,5401,542.51,5281,529.51,896,4001,529.50
2019-12-261,5141,526.51,509.51,526.51,974,6001,526.50
2019-12-251,525.51,525.51,5081,515.51,378,2001,515.50
2019-12-241,520.51,5251,516.51,5232,238,0001,523
2019-12-231,5251,5301,506.51,508.52,836,1001,508.50
2019-12-201,535.51,5441,5231,5274,240,9001,527
2019-12-191,5311,5391,5231,536.53,375,8001,536.50
2019-12-181,5431,5441,5151,5224,681,9001,522
2019-12-171,5651,5701,5441,555.54,458,3001,555.50
2019-12-161,5501,5591,545.51,5492,518,2001,549
2019-12-131,557.51,564.51,547.51,5586,996,9001,558
2019-12-121,5351,536.51,5061,517.53,073,6001,517.50
2019-12-111,5321,5481,5201,5243,528,5001,524
2019-12-101,533.51,5371,5271,5353,496,5001,535
2019-12-091,5411,542.51,528.51,542.53,164,9001,542.50
2019-12-061,532.51,538.51,519.51,5264,214,7001,526
2019-12-051,535.51,544.51,5251,5313,727,5001,531
2019-12-041,5251,526.51,5131,5203,625,7001,520
2019-12-031,513.51,533.51,5021,532.54,362,1001,532.50
2019-12-021,5201,5401,5171,534.53,265,8001,534.50
2019-11-291,5261,536.51,5101,511.52,895,4001,511.50
2019-11-281,5251,5351,5141,520.53,262,0001,520.50
2019-11-271,5261,546.51,5261,5372,546,6001,537
2019-11-261,540.51,553.51,526.51,5276,339,5001,527
2019-11-251,5251,5351,5161,524.52,917,6001,524.50
2019-11-221,5111,5241,507.51,5103,496,8001,510
2019-11-211,5051,5171,481.51,501.53,202,8001,501.50
2019-11-201,5001,5261,4971,509.53,206,7001,509.50
2019-11-191,5191,5311,5131,5193,287,4001,519
2019-11-181,5311,5401,5241,5273,076,0001,527
2019-11-151,5291,5521,5241,5433,793,9001,543
2019-11-141,540.51,553.51,5291,5295,090,6001,529
2019-11-131,573.51,573.51,553.51,5613,744,8001,561
2019-11-121,578.51,582.51,568.51,5803,845,1001,580
2019-11-111,5981,601.51,565.51,5684,956,5001,568
2019-11-081,6211,6221,5821,592.56,946,3001,592.50
2019-11-071,584.51,606.51,5811,6054,022,1001,605
2019-11-061,607.51,607.51,5861,5924,575,8001,592
2019-11-051,6201,6201,574.51,5956,141,5001,595
2019-11-011,524.51,5611,5221,5614,250,3001,561
2019-10-311,5721,584.51,5421,556.55,991,2001,556.50
2019-10-301,5691,5781,5481,5726,264,4001,572
2019-10-291,564.51,568.51,5511,5673,765,1001,567
2019-10-281,5401,5541,536.51,5524,825,9001,552
2019-10-251,530.51,5321,513.51,5243,169,5001,524
2019-10-241,5301,5361,5221,529.53,315,3001,529.50
2019-10-231,4951,5241,4891,519.55,105,3001,519.50
2019-10-211,522.51,526.51,5131,5152,610,6001,515
2019-10-181,511.51,5181,5041,5093,319,7001,509
2019-10-171,5151,515.51,501.51,5034,023,6001,503
2019-10-161,5061,5331,5061,5186,914,4001,518
2019-10-151,480.51,487.51,472.51,478.54,898,3001,478.50
2019-10-111,445.51,448.51,4331,442.53,578,7001,442.50
2019-10-101,4321,4331,4111,4282,821,3001,428
2019-10-091,4161,436.51,413.51,426.53,094,3001,426.50
2019-10-081,4361,442.51,4231,427.53,735,4001,427.50
2019-10-071,4361,444.51,4201,426.52,007,5001,426.50
2019-10-041,4201,437.51,4151,4342,633,9001,434
2019-10-031,408.51,4281,4041,4283,821,5001,428
2019-10-021,4551,462.51,4421,454.53,636,7001,454.50
2019-10-011,448.51,478.51,448.51,4714,306,6001,471
2019-09-301,427.51,443.51,422.51,432.54,482,6001,432.50
2019-09-271,4481,4591,423.51,445.55,660,0001,445.50
2019-09-261,4911,495.51,455.51,462.55,220,1001,462.50
2019-09-251,4521,4681,4361,4673,339,1001,467
2019-09-241,4531,4751,451.51,4633,343,5001,463
2019-09-201,460.51,471.51,4451,4485,747,9001,448
2019-09-191,478.51,504.51,460.51,462.55,705,8001,462.50
2019-09-181,4721,4751,458.51,4673,364,2001,467
2019-09-171,478.51,4861,461.51,4724,559,1001,472
2019-09-131,4751,4751,4551,4727,615,3001,472
2019-09-121,479.51,4811,4441,4597,833,6001,459
2019-09-111,3961,425.51,3951,4255,867,6001,425
2019-09-101,353.51,3791,3521,3794,458,9001,379
2019-09-091,334.51,3461,3311,344.53,167,4001,344.50
2019-09-061,3281,3391,323.51,333.53,564,3001,333.50
2019-09-051,292.51,328.51,284.51,3185,422,9001,318
2019-09-041,2811,2811,2601,273.52,971,8001,273.50
2019-09-031,2801,2941,279.51,2862,690,5001,286
2019-09-021,277.51,281.51,2701,2812,368,2001,281
2019-08-301,2781,2931,2721,283.56,492,4001,283.50
2019-08-291,2541,2641,242.51,2483,113,6001,248
2019-08-281,254.51,257.51,245.51,2532,996,9001,253
2019-08-271,2501,266.51,249.51,2593,914,7001,259
2019-08-261,2131,254.51,2131,2504,823,9001,250
2019-08-231,2361,265.51,2361,2564,505,2001,256
2019-08-221,252.51,2591,223.51,2366,586,2001,236
2019-08-211,248.51,254.51,2421,2484,813,0001,248
2019-08-201,274.51,2791,266.51,270.54,011,8001,270.50
2019-08-191,2801,2841,2711,2713,440,4001,271
2019-08-161,2661,276.51,2651,273.52,685,5001,273.50
2019-08-151,253.51,278.51,2511,277.54,362,9001,277.50
2019-08-141,314.51,323.51,299.51,302.53,408,9001,302.50
2019-08-131,299.51,305.51,280.51,296.54,687,8001,296.50
2019-08-091,325.51,325.51,3021,307.53,685,8001,307.50
2019-08-081,303.51,323.51,302.51,313.53,293,7001,313.50
2019-08-071,296.51,309.51,290.51,3014,732,1001,301
2019-08-061,2791,3201,276.51,3184,620,1001,318
2019-08-051,3621,3661,3121,324.56,575,4001,324.50
2019-08-021,4031,4081,380.51,386.56,022,5001,386.50
2019-08-011,429.51,4491,4211,4384,185,8001,438
2019-07-311,4581,4661,432.51,432.56,186,0001,432.50
2019-07-301,455.51,494.51,4251,483.56,946,3001,483.50
2019-07-291,4351,4411,420.51,438.52,594,4001,438.50
2019-07-261,4921,4941,441.51,446.53,758,8001,446.50
2019-07-251,4721,4741,461.51,469.52,919,1001,469.50
2019-07-241,4601,4631,4451,462.52,471,6001,462.50
2019-07-231,4331,454.51,429.51,448.53,068,1001,448.50
2019-07-221,404.51,427.51,4031,418.52,620,6001,418.50
2019-07-191,389.51,4271,389.51,4204,101,7001,420
2019-07-181,4101,417.51,3791,3845,518,7001,384
2019-07-171,4181,4431,416.51,4363,614,4001,436
2019-07-161,433.51,440.51,4231,426.53,951,8001,426.50
2019-07-121,4541,455.51,4301,433.54,478,8001,433.50
2019-07-111,460.51,466.51,4521,4613,078,5001,461
2019-07-101,440.51,4531,436.51,4504,522,1001,450
2019-07-091,4781,4831,4551,4643,474,2001,464
2019-07-081,4701,4781,4651,465.53,473,0001,465.50
2019-07-051,4771,482.51,470.51,474.52,650,2001,474.50
2019-07-041,4881,4901,468.51,471.52,867,4001,471.50
2019-07-031,476.51,482.51,462.51,476.54,186,8001,476.50
2019-07-021,4801,4961,477.51,490.54,652,0001,490.50
2019-07-011,457.51,4831,4501,4785,348,6001,478
2019-06-281,4181,430.51,406.51,4194,385,0001,419
2019-06-271,411.51,437.51,4071,4374,009,3001,437
2019-06-261,3921,4061,3911,3973,047,2001,397
2019-06-251,395.51,4111,3931,4003,171,9001,400
2019-06-241,3871,3961,3791,3923,430,1001,392
2019-06-211,3881,410.51,3871,3967,157,9001,396
2019-06-201,376.51,3901,3641,3884,578,6001,388
2019-06-191,3721,385.51,3671,377.53,926,8001,377.50
2019-06-181,3581,363.51,340.51,345.53,523,6001,345.50
2019-06-171,372.51,3751,359.51,3632,859,8001,363
2019-06-141,393.51,393.51,372.51,3833,666,6001,383
2019-06-131,392.51,399.51,374.51,388.53,736,2001,388.50
2019-06-121,4051,420.51,4001,4083,168,5001,408
2019-06-111,405.51,4211,398.51,4152,906,8001,415
2019-06-101,4001,413.51,3911,4074,504,4001,407
2019-06-071,3701,382.51,354.51,3783,707,3001,378
2019-06-061,3901,3971,377.51,377.52,939,7001,377.50
2019-06-051,4181,4181,3941,402.54,833,1001,402.50
2019-06-041,355.51,380.51,3531,3786,657,4001,378
2019-06-031,332.51,349.51,330.51,341.54,338,9001,341.50
2019-05-311,3731,377.51,3601,360.54,613,7001,360.50
2019-05-301,3781,3951,3731,3933,513,9001,393
2019-05-291,4051,407.51,3741,3874,028,0001,387
2019-05-281,3801,398.51,3781,392.53,129,2001,392.50
2019-05-271,3751,382.51,3701,3762,131,3001,376
2019-05-241,353.51,3771,3461,371.54,564,3001,371.50
2019-05-231,3831,386.51,364.51,3784,428,8001,378
2019-05-221,401.51,408.51,3851,3854,641,5001,385
2019-05-211,4001,404.51,379.51,3954,631,2001,395
2019-05-201,4371,4401,411.51,4212,589,0001,421
2019-05-171,4451,4541,4351,439.53,558,7001,439.50
2019-05-161,440.51,444.51,419.51,4333,936,3001,433
2019-05-151,4391,448.51,431.51,448.55,569,6001,448.50
2019-05-141,4021,438.51,398.51,435.56,156,0001,435.50
2019-05-131,467.51,4691,449.51,449.54,533,8001,449.50
2019-05-101,4991,509.51,471.51,4846,361,1001,484
2019-05-091,4951,515.51,486.51,5055,602,7001,505
2019-05-081,490.51,5181,4861,495.56,515,7001,495.50
2019-05-071,5541,559.51,495.51,5247,933,8001,524
2019-04-261,501.51,5921,4931,5829,584,6001,582
2019-04-251,5161,527.51,5101,523.53,224,4001,523.50
2019-04-241,5361,5401,5141,514.53,186,5001,514.50
2019-04-231,520.51,5261,5061,5233,006,0001,523
2019-04-221,519.51,528.51,5081,521.52,762,6001,521.50
2019-04-191,4971,528.51,492.51,5234,988,4001,523
2019-04-181,549.51,551.51,5171,517.55,730,0001,517.50
2019-04-171,5701,5731,5561,560.53,394,7001,560.50
2019-04-161,556.51,5691,549.51,559.53,986,4001,559.50
2019-04-151,560.51,567.51,551.51,556.55,514,0001,556.50
2019-04-121,542.51,542.51,520.51,5334,415,0001,533
2019-04-111,5181,5321,512.51,5263,028,5001,526
2019-04-101,5061,523.51,5001,523.54,531,9001,523.50
2019-04-091,5231,5441,5211,5442,949,1001,544
2019-04-081,5501,553.51,531.51,5383,550,4001,538
2019-04-051,5401,548.51,536.51,5443,568,1001,544
2019-04-041,5431,549.51,529.51,5374,864,2001,537
2019-04-031,522.51,536.51,5101,529.55,423,7001,529.50
2019-04-021,508.51,5231,506.51,516.57,695,4001,516.50
2019-04-011,458.51,482.51,4541,4776,397,9001,477
2019-03-291,4231,429.51,4031,422.55,696,5001,422.50
2019-03-281,4051,421.51,391.51,4184,662,2001,418
2019-03-271,444.51,447.51,412.51,428.55,359,6001,428.50
2019-03-261,431.51,4551,425.51,4536,578,8001,453
2019-03-251,4051,4061,383.51,4034,599,4001,403
2019-03-221,4461,4641,4431,4524,502,6001,452
2019-03-201,4381,4421,425.51,4354,334,1001,435
2019-03-191,4141,4291,400.51,4282,887,8001,428
2019-03-181,4091,420.51,4041,4154,612,7001,415
2019-03-151,3751,4021,3691,399.59,166,4001,399.50
2019-03-141,3721,383.51,3621,364.54,519,3001,364.50
2019-03-131,3771,3781,3421,351.54,142,4001,351.50
2019-03-121,3441,3731,3431,3654,461,1001,365
2019-03-111,3171,332.51,3121,320.53,789,4001,320.50
2019-03-081,3341,3461,3081,316.56,912,8001,316.50
2019-03-071,3661,3671,341.51,350.54,712,9001,350.50
2019-03-061,389.51,3921,3801,386.54,791,9001,386.50
2019-03-051,4061,415.51,3671,392.55,960,6001,392.50
2019-03-041,412.51,4221,4041,4192,744,5001,419
2019-03-011,3971,406.51,389.51,389.54,151,9001,389.50
2019-02-281,4021,4051,3941,3948,189,5001,394
2019-02-271,4251,4281,4091,412.55,422,4001,412.50
2019-02-261,4351,4461,422.51,426.52,855,8001,426.50
2019-02-251,4321,4391,4271,4332,898,4001,433
2019-02-221,4181,4201,4021,4183,769,2001,418
2019-02-211,4261,436.51,4181,4283,540,4001,428
2019-02-201,4491,4531,427.51,436.53,301,1001,436.50
2019-02-191,4341,438.51,4251,4383,019,8001,438
2019-02-181,452.51,455.51,4391,444.53,234,6001,444.50
2019-02-151,4151,4221,406.51,4173,216,2001,417
2019-02-141,422.51,432.51,4141,4305,079,6001,430
2019-02-131,4251,4341,412.51,4344,503,6001,434
2019-02-121,361.51,4021,3601,400.55,917,3001,400.50
2019-02-081,362.51,3691,3391,3506,453,6001,350
2019-02-071,384.51,407.51,381.51,390.53,940,0001,390.50
2019-02-061,387.51,399.51,3721,385.54,755,4001,385.50
2019-02-051,4101,421.51,379.51,387.56,630,1001,387.50
2019-02-041,3641,4181,3401,406.58,223,2001,406.50
2019-02-011,371.51,392.51,3701,372.55,448,5001,372.50
2019-01-311,369.51,374.51,349.51,365.55,935,4001,365.50
2019-01-301,3601,3731,351.51,353.55,419,7001,353.50
2019-01-291,3531,368.51,344.51,356.55,313,5001,356.50
2019-01-281,3901,399.51,3761,3784,875,5001,378
2019-01-251,3561,3821,3501,3734,734,5001,373
2019-01-241,3291,3601,3261,356.54,531,5001,356.50
2019-01-231,3301,354.51,329.51,334.54,380,9001,334.50
2019-01-221,354.51,357.51,333.51,339.54,289,8001,339.50
2019-01-211,362.51,3631,3421,3545,780,7001,354
2019-01-181,306.51,342.51,3061,336.56,519,6001,336.50
2019-01-171,3191,321.51,291.51,294.54,350,6001,294.50
2019-01-161,306.51,3121,2721,304.59,163,0001,304.50
2019-01-151,248.51,2911,242.51,28610,493,5001,286
2019-01-111,233.51,257.51,2311,2508,222,5001,250
2019-01-101,2261,243.51,2171,240.56,867,1001,240.50
2019-01-091,251.51,257.51,2361,240.56,028,7001,240.50
2019-01-081,2401,240.51,2221,225.56,568,1001,225.50
2019-01-071,2261,2331,215.51,218.55,302,5001,218.50
2019-01-041,176.51,1841,1551,1769,231,0001,176

分割・併合履歴 ： なし