6503 三菱電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,575.5	1,575.5	1,554	1,557	3,796,800	1,557
2020-12-29	1,574.5	1,591	1,569.5	1,587	3,561,800	1,587
2020-12-28	1,556.5	1,576.5	1,556.5	1,572.5	2,334,100	1,572.50
2020-12-25	1,548	1,562	1,545	1,559	1,188,200	1,559
2020-12-24	1,570	1,573	1,543	1,545	2,034,000	1,545
2020-12-23	1,550	1,553.5	1,534	1,545.5	2,611,000	1,545.50
2020-12-22	1,540.5	1,562	1,532.5	1,549	3,381,600	1,549
2020-12-21	1,574.5	1,576	1,544.5	1,552.5	3,047,400	1,552.50
2020-12-18	1,540	1,566.5	1,536	1,562.5	6,326,500	1,562.50
2020-12-17	1,566	1,574.5	1,550.5	1,553.5	3,884,700	1,553.50
2020-12-16	1,554.5	1,558.5	1,543	1,550	3,363,700	1,550
2020-12-15	1,537.5	1,548	1,527.5	1,535.5	2,980,500	1,535.50
2020-12-14	1,488.5	1,545.5	1,487	1,531.5	3,686,300	1,531.50
2020-12-11	1,504.5	1,509	1,486.5	1,494	4,632,300	1,494
2020-12-10	1,533	1,536	1,496	1,502.5	4,490,000	1,502.50
2020-12-09	1,506	1,531	1,505	1,521.5	4,227,900	1,521.50
2020-12-08	1,507.5	1,522.5	1,505	1,513	3,300,600	1,513
2020-12-07	1,580.5	1,580.5	1,526.5	1,533	3,546,600	1,533
2020-12-04	1,570	1,571.5	1,548.5	1,550.5	3,191,800	1,550.50
2020-12-03	1,563	1,581.5	1,559	1,569.5	4,957,400	1,569.50
2020-12-02	1,556.5	1,567.5	1,548	1,557.5	6,197,600	1,557.50
2020-12-01	1,531	1,546.5	1,524	1,536	4,200,000	1,536
2020-11-30	1,570	1,571	1,528	1,533.5	7,067,600	1,533.50
2020-11-27	1,562	1,575	1,549	1,561.5	5,451,400	1,561.50
2020-11-26	1,523.5	1,573	1,520.5	1,562	3,656,000	1,562
2020-11-25	1,539.5	1,571	1,536.5	1,550.5	6,385,900	1,550.50
2020-11-24	1,511	1,538	1,504	1,520.5	5,418,500	1,520.50
2020-11-20	1,490	1,490	1,469.5	1,484	5,084,600	1,484
2020-11-19	1,458.5	1,468.5	1,443.5	1,468.5	4,838,300	1,468.50
2020-11-18	1,478.5	1,483.5	1,447.5	1,463.5	5,598,400	1,463.50
2020-11-17	1,447	1,481	1,441	1,477.5	7,477,900	1,477.50
2020-11-16	1,392.5	1,424	1,390.5	1,415	4,204,100	1,415
2020-11-13	1,415.5	1,430	1,384	1,392.5	5,080,600	1,392.50
2020-11-12	1,461	1,472.5	1,422.5	1,430.5	4,913,700	1,430.50
2020-11-11	1,450	1,464.5	1,439	1,464	6,105,500	1,464
2020-11-10	1,400	1,415	1,391	1,406	7,358,400	1,406
2020-11-09	1,355	1,365.5	1,342	1,360	4,300,300	1,360
2020-11-06	1,312	1,352.5	1,304.5	1,346.5	4,950,800	1,346.50
2020-11-05	1,340	1,351.5	1,325.5	1,338	5,367,800	1,338
2020-11-04	1,385	1,391	1,357	1,358.5	4,257,200	1,358.50
2020-11-02	1,349.5	1,365.5	1,339	1,355	4,435,400	1,355
2020-10-30	1,368.5	1,368.5	1,330.5	1,340	7,973,400	1,340
2020-10-29	1,371.5	1,409	1,363	1,398.5	7,082,600	1,398.50
2020-10-28	1,362.5	1,374.5	1,356.5	1,371.5	2,865,300	1,371.50
2020-10-27	1,373	1,374	1,355	1,371	2,752,900	1,371
2020-10-26	1,365.5	1,374	1,361.5	1,367.5	2,539,700	1,367.50
2020-10-23	1,371	1,377.5	1,358	1,365.5	2,642,300	1,365.50
2020-10-22	1,371.5	1,375.5	1,355.5	1,361	2,711,800	1,361
2020-10-21	1,373.5	1,388	1,368.5	1,381	3,114,300	1,381
2020-10-20	1,368.5	1,377.5	1,354	1,361.5	3,269,700	1,361.50
2020-10-19	1,377.5	1,386	1,375.5	1,379	2,258,700	1,379
2020-10-16	1,376	1,385	1,366.5	1,366.5	3,211,900	1,366.50
2020-10-15	1,383.5	1,396.5	1,376.5	1,381.5	3,994,000	1,381.50
2020-10-14	1,399.5	1,403	1,389	1,393.5	2,950,700	1,393.50
2020-10-13	1,407.5	1,413	1,402.5	1,405	2,545,700	1,405
2020-10-12	1,423	1,429	1,402	1,404	3,319,600	1,404
2020-10-09	1,434.5	1,449	1,426	1,430.5	3,101,600	1,430.50
2020-10-08	1,442	1,455.5	1,434	1,444	3,142,700	1,444
2020-10-07	1,432.5	1,443	1,431	1,442	2,934,800	1,442
2020-10-06	1,432	1,448	1,430	1,447	3,015,400	1,447
2020-10-05	1,442.5	1,455.5	1,430.5	1,435	3,691,800	1,435
2020-10-02	1,417.5	1,434	1,407.5	1,416	5,350,600	1,416
2020-09-30	1,444	1,452.5	1,419	1,421.5	6,373,500	1,421.50
2020-09-29	1,457.5	1,466.5	1,446	1,457.5	3,041,800	1,457.50
2020-09-28	1,445.5	1,472	1,445	1,470	5,414,100	1,470
2020-09-25	1,450	1,450	1,440	1,443.5	4,064,800	1,443.50
2020-09-24	1,456.5	1,464	1,434	1,437.5	4,552,500	1,437.50
2020-09-23	1,469.5	1,471	1,456.5	1,470	3,904,400	1,470
2020-09-18	1,461	1,466	1,452	1,462.5	5,001,600	1,462.50
2020-09-17	1,490	1,490	1,463.5	1,469	3,280,100	1,469
2020-09-16	1,492	1,494.5	1,477	1,480	2,618,800	1,480
2020-09-15	1,500	1,500	1,482.5	1,493.5	2,426,200	1,493.50
2020-09-14	1,490	1,513	1,484.5	1,506.5	3,889,500	1,506.50
2020-09-11	1,483	1,488	1,461	1,484.5	5,143,700	1,484.50
2020-09-10	1,474	1,490.5	1,469	1,482.5	3,990,300	1,482.50
2020-09-09	1,454.5	1,466.5	1,449	1,461	4,073,700	1,461
2020-09-08	1,466.5	1,471.5	1,456	1,470.5	3,396,200	1,470.50
2020-09-07	1,445.5	1,472	1,445	1,467.5	2,690,200	1,467.50
2020-09-04	1,448.5	1,460	1,443	1,455.5	3,155,500	1,455.50
2020-09-03	1,484.5	1,485	1,459	1,461	2,763,100	1,461
2020-09-02	1,465.5	1,471.5	1,452	1,465	2,550,400	1,465
2020-09-01	1,454.5	1,459.5	1,442.5	1,450	2,954,000	1,450
2020-08-31	1,478	1,486	1,462.5	1,463	3,034,100	1,463
2020-08-28	1,472.5	1,499.5	1,445	1,464	3,588,500	1,464
2020-08-27	1,442	1,467	1,442	1,462	2,521,300	1,462
2020-08-26	1,447	1,452	1,440	1,449	1,960,000	1,449
2020-08-25	1,460	1,468	1,451	1,458	3,384,300	1,458
2020-08-24	1,445	1,448.5	1,434.5	1,435.5	3,294,300	1,435.50
2020-08-21	1,450	1,456.5	1,441.5	1,442.5	2,298,100	1,442.50
2020-08-20	1,431	1,443	1,430.5	1,430.5	2,040,400	1,430.50
2020-08-19	1,436	1,446	1,430.5	1,442.5	1,638,900	1,442.50
2020-08-18	1,442	1,448.5	1,435	1,441	2,783,200	1,441
2020-08-17	1,446.5	1,458	1,446	1,447.5	1,580,300	1,447.50
2020-08-14	1,460.5	1,470	1,447	1,455	3,436,500	1,455
2020-08-13	1,450	1,461	1,439	1,454.5	4,437,600	1,454.50
2020-08-12	1,440.5	1,452.5	1,427	1,450.5	4,126,600	1,450.50
2020-08-11	1,411.5	1,438.5	1,403	1,432	4,800,600	1,432
2020-08-07	1,400	1,401	1,376.5	1,383.5	2,898,000	1,383.50
2020-08-06	1,399.5	1,415.5	1,384.5	1,386	2,924,000	1,386
2020-08-05	1,397.5	1,399	1,374.5	1,399	4,012,800	1,399
2020-08-04	1,411.5	1,421.5	1,406	1,411	3,614,800	1,411
2020-08-03	1,379.5	1,403.5	1,361	1,392.5	4,594,300	1,392.50
2020-07-31	1,404	1,421.5	1,370	1,370.5	6,297,000	1,370.50
2020-07-30	1,412	1,475	1,397	1,432.5	6,307,800	1,432.50
2020-07-29	1,421	1,422	1,401	1,409.5	3,052,000	1,409.50
2020-07-28	1,426.5	1,439	1,417	1,423	3,866,800	1,423
2020-07-27	1,393.5	1,430.5	1,384.5	1,427	5,875,600	1,427
2020-07-22	1,392	1,420.5	1,389.5	1,399	4,011,300	1,399
2020-07-21	1,402	1,403.5	1,383	1,388	3,063,700	1,388
2020-07-20	1,401	1,405.5	1,388.5	1,402	1,698,000	1,402
2020-07-17	1,398.5	1,409	1,389	1,396	3,019,400	1,396
2020-07-16	1,410	1,418	1,390	1,396	3,797,700	1,396
2020-07-15	1,382	1,417	1,382	1,412.5	4,022,300	1,412.50
2020-07-14	1,366.5	1,387	1,366.5	1,378	3,485,400	1,378
2020-07-13	1,370	1,396	1,366	1,387	4,490,100	1,387
2020-07-10	1,397	1,400	1,375	1,376.5	3,782,600	1,376.50
2020-07-09	1,392	1,403	1,382.5	1,393.5	3,699,500	1,393.50
2020-07-08	1,411.5	1,437	1,405	1,405	3,210,900	1,405
2020-07-07	1,429	1,435.5	1,408	1,415	3,062,300	1,415
2020-07-06	1,400	1,438.5	1,392	1,436	3,677,700	1,436
2020-07-03	1,395.5	1,401	1,378.5	1,395.5	1,983,700	1,395.50
2020-07-02	1,379.5	1,387	1,365.5	1,381.5	3,274,700	1,381.50
2020-07-01	1,406.5	1,410	1,370	1,376	2,832,900	1,376
2020-06-30	1,411.5	1,423.5	1,397.5	1,399.5	5,336,400	1,399.50
2020-06-29	1,372.5	1,378	1,357.5	1,368	3,585,800	1,368
2020-06-26	1,387	1,397	1,384.5	1,388.5	3,708,400	1,388.50
2020-06-25	1,371	1,380.5	1,365	1,377	3,897,700	1,377
2020-06-24	1,400	1,402	1,392	1,398	3,188,600	1,398
2020-06-23	1,400	1,413	1,383	1,398.5	4,011,100	1,398.50
2020-06-22	1,405	1,406	1,391	1,394.5	2,962,500	1,394.50
2020-06-19	1,423.5	1,425	1,395.5	1,402.5	6,693,000	1,402.50
2020-06-18	1,422.5	1,432.5	1,406.5	1,419	3,138,300	1,419
2020-06-17	1,466	1,473	1,428	1,435	3,001,400	1,435
2020-06-16	1,421	1,456	1,409.5	1,451.5	4,766,300	1,451.50
2020-06-15	1,429.5	1,448	1,389	1,389	3,403,300	1,389
2020-06-12	1,440	1,440	1,401	1,439.5	6,896,200	1,439.50
2020-06-11	1,461.5	1,471	1,446	1,451.5	5,361,200	1,451.50
2020-06-10	1,473.5	1,485	1,464	1,483.5	5,638,600	1,483.50
2020-06-09	1,483	1,498.5	1,472	1,496.5	5,055,700	1,496.50
2020-06-08	1,468.5	1,476.5	1,445	1,476.5	4,961,800	1,476.50
2020-06-05	1,429.5	1,450.5	1,417.5	1,450	5,171,800	1,450
2020-06-04	1,479	1,479.5	1,434.5	1,445.5	4,156,000	1,445.50
2020-06-03	1,478	1,480	1,437	1,449	4,484,500	1,449
2020-06-02	1,445.5	1,480	1,430	1,456	6,838,600	1,456
2020-06-01	1,423.5	1,436	1,412.5	1,423.5	4,038,100	1,423.50
2020-05-29	1,451.5	1,459.5	1,418.5	1,418.5	10,510,600	1,418.50
2020-05-28	1,450	1,475	1,442.5	1,471.5	6,970,400	1,471.50
2020-05-27	1,370.5	1,421	1,365.5	1,419	6,552,000	1,419
2020-05-26	1,350.5	1,370	1,338.5	1,363.5	5,239,200	1,363.50
2020-05-25	1,343	1,350	1,336.5	1,350	3,225,900	1,350
2020-05-22	1,330	1,337	1,311	1,320.5	3,166,100	1,320.50
2020-05-21	1,335	1,345	1,329	1,332	3,011,800	1,332
2020-05-20	1,333.5	1,342	1,332	1,335	2,844,500	1,335
2020-05-19	1,345.5	1,353	1,338.5	1,341.5	4,085,500	1,341.50
2020-05-18	1,310.5	1,313.5	1,290	1,300	2,240,300	1,300
2020-05-15	1,331	1,332.5	1,300	1,300	4,315,000	1,300
2020-05-14	1,351.5	1,351.5	1,301	1,301	3,519,700	1,301
2020-05-13	1,325.5	1,361	1,322	1,352.5	4,375,500	1,352.50
2020-05-12	1,377	1,393.5	1,341.5	1,355.5	3,924,600	1,355.50
2020-05-11	1,352	1,367.5	1,346	1,362	3,644,400	1,362
2020-05-08	1,328.5	1,339	1,314	1,335	4,318,800	1,335
2020-05-07	1,293	1,305.5	1,278	1,305	6,097,600	1,305
2020-05-01	1,316	1,318	1,285.5	1,295.5	4,505,300	1,295.50
2020-04-30	1,361	1,367	1,335.5	1,340.5	6,178,600	1,340.50
2020-04-28	1,307	1,316.5	1,289.5	1,313	3,928,400	1,313
2020-04-27	1,260.5	1,313	1,258	1,307.5	4,009,400	1,307.50
2020-04-24	1,260	1,282	1,256	1,279.5	3,216,400	1,279.50
2020-04-23	1,265.5	1,277	1,261	1,273	2,619,900	1,273
2020-04-22	1,257.5	1,270	1,242	1,260	3,090,100	1,260
2020-04-21	1,267.5	1,288	1,265	1,276	3,630,300	1,276
2020-04-20	1,286	1,314	1,286	1,295	3,052,800	1,295
2020-04-17	1,309	1,325	1,289	1,304.5	3,339,300	1,304.50
2020-04-16	1,309	1,314	1,285	1,294	4,186,200	1,294
2020-04-15	1,326.5	1,347	1,312.5	1,345.5	3,992,300	1,345.50
2020-04-14	1,309	1,337	1,306.5	1,332	4,351,600	1,332
2020-04-13	1,315.5	1,323	1,302.5	1,305.5	2,234,400	1,305.50
2020-04-10	1,328.5	1,338.5	1,301	1,333.5	2,793,700	1,333.50
2020-04-09	1,338.5	1,338.5	1,301.5	1,327.5	3,673,000	1,327.50
2020-04-08	1,316.5	1,343	1,306	1,330	4,948,900	1,330
2020-04-07	1,318.5	1,336	1,272	1,307	5,980,800	1,307
2020-04-06	1,267.5	1,296.5	1,253	1,288.5	6,835,400	1,288.50
2020-04-03	1,240.5	1,277	1,235	1,253	5,436,100	1,253
2020-04-02	1,271	1,281	1,236	1,240	5,838,000	1,240
2020-04-01	1,312.5	1,327.5	1,265.5	1,282.5	4,676,500	1,282.50
2020-03-31	1,358	1,382	1,328	1,335	6,919,300	1,335
2020-03-30	1,347	1,379	1,320	1,354.5	7,309,000	1,354.50
2020-03-27	1,425	1,435	1,376	1,420.5	10,796,100	1,420.50
2020-03-26	1,326.5	1,359.5	1,303.5	1,339	7,527,700	1,339
2020-03-25	1,299	1,333.5	1,287	1,331	7,663,100	1,331
2020-03-24	1,196.5	1,222	1,170	1,210	8,918,100	1,210
2020-03-23	1,161	1,205.5	1,147	1,177.5	10,904,900	1,177.50
2020-03-19	1,210.5	1,233.5	1,168.5	1,182	12,566,100	1,182
2020-03-18	1,189.5	1,226	1,172.5	1,184	10,124,300	1,184
2020-03-17	1,117	1,181.5	1,105.5	1,171.5	11,489,100	1,171.50
2020-03-16	1,162	1,202.5	1,133	1,139.5	9,047,700	1,139.50
2020-03-13	1,096.5	1,209.5	1,096.5	1,175.5	17,323,100	1,175.50
2020-03-12	1,221.5	1,242.5	1,198.5	1,214.5	9,748,300	1,214.50
2020-03-11	1,267	1,281.5	1,248	1,251.5	7,003,200	1,251.50
2020-03-10	1,227.5	1,266.5	1,196	1,258	7,462,600	1,258
2020-03-09	1,273	1,276.5	1,215.5	1,244.5	8,309,100	1,244.50
2020-03-06	1,331	1,339	1,317.5	1,330	5,843,100	1,330
2020-03-05	1,381	1,383.5	1,352.5	1,360	5,264,700	1,360
2020-03-04	1,338	1,368	1,331.5	1,352.5	4,781,500	1,352.50
2020-03-03	1,392	1,392.5	1,345	1,345.5	6,033,800	1,345.50
2020-03-02	1,356.5	1,388.5	1,344.5	1,374	6,110,600	1,374
2020-02-28	1,399	1,399	1,354	1,371	9,231,300	1,371
2020-02-27	1,450.5	1,455	1,422.5	1,431.5	6,428,900	1,431.50
2020-02-26	1,461	1,469	1,438.5	1,454.5	7,389,800	1,454.50
2020-02-25	1,460	1,489.5	1,459	1,477.5	9,398,200	1,477.50
2020-02-21	1,563	1,572.5	1,552.5	1,556	3,658,000	1,556
2020-02-20	1,579.5	1,588	1,561.5	1,566.5	3,548,900	1,566.50
2020-02-19	1,560	1,561	1,546.5	1,553.5	3,228,400	1,553.50
2020-02-18	1,554	1,563.5	1,543.5	1,551	3,629,600	1,551
2020-02-17	1,538.5	1,565.5	1,537	1,564	3,728,900	1,564
2020-02-14	1,577	1,580	1,558.5	1,567	4,293,000	1,567
2020-02-13	1,598	1,602	1,577.5	1,590.5	5,183,300	1,590.50
2020-02-12	1,614	1,614	1,590.5	1,604.5	5,025,700	1,604.50
2020-02-10	1,607	1,614.5	1,602.5	1,609	3,779,600	1,609
2020-02-07	1,642	1,642.5	1,618	1,632	4,968,200	1,632
2020-02-06	1,637.5	1,658	1,626.5	1,650	6,608,400	1,650
2020-02-05	1,600	1,604	1,585.5	1,598	3,915,400	1,598
2020-02-04	1,578.5	1,588.5	1,551	1,587.5	5,479,800	1,587.50
2020-02-03	1,516.5	1,593.5	1,516	1,584	7,362,200	1,584
2020-01-31	1,546	1,569.5	1,542	1,545	5,607,300	1,545
2020-01-30	1,553.5	1,558.5	1,521.5	1,532	5,055,500	1,532
2020-01-29	1,570	1,573.5	1,546	1,565.5	5,608,100	1,565.50
2020-01-28	1,537.5	1,544.5	1,534	1,538.5	4,591,500	1,538.50
2020-01-27	1,562.5	1,572.5	1,555.5	1,561.5	4,147,800	1,561.50
2020-01-24	1,598	1,598.5	1,579	1,588.5	2,934,400	1,588.50
2020-01-23	1,595	1,598.5	1,579.5	1,586.5	4,913,300	1,586.50
2020-01-22	1,565	1,592	1,565	1,592	4,780,200	1,592
2020-01-21	1,580	1,589	1,567	1,572	4,421,200	1,572
2020-01-20	1,579.5	1,587.5	1,551.5	1,563	4,856,500	1,563
2020-01-17	1,540.5	1,587.5	1,539	1,585.5	6,388,700	1,585.50
2020-01-16	1,538.5	1,539	1,520	1,527	3,146,300	1,527
2020-01-15	1,522.5	1,537	1,522	1,525.5	3,595,000	1,525.50
2020-01-14	1,524.5	1,535.5	1,520.5	1,532.5	3,890,900	1,532.50
2020-01-10	1,532	1,532.5	1,512	1,519	3,640,800	1,519
2020-01-09	1,509.5	1,524	1,503	1,520	3,596,100	1,520
2020-01-08	1,475	1,493	1,471.5	1,490.5	4,770,900	1,490.50
2020-01-07	1,484.5	1,507	1,483	1,504	3,449,700	1,504
2020-01-06	1,477	1,488	1,464.5	1,476.5	4,107,900	1,476.50

分割・併合履歴：なし