1. HOME >
  2. 株価時系列 >
  3. 6503 >
  4. 2020年

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
2020-12-301,575.51,575.51,5541,5573,796,8001,557
2020-12-291,574.51,5911,569.51,5873,561,8001,587
2020-12-281,556.51,576.51,556.51,572.52,334,1001,572.50
2020-12-251,5481,5621,5451,5591,188,2001,559
2020-12-241,5701,5731,5431,5452,034,0001,545
2020-12-231,5501,553.51,5341,545.52,611,0001,545.50
2020-12-221,540.51,5621,532.51,5493,381,6001,549
2020-12-211,574.51,5761,544.51,552.53,047,4001,552.50
2020-12-181,5401,566.51,5361,562.56,326,5001,562.50
2020-12-171,5661,574.51,550.51,553.53,884,7001,553.50
2020-12-161,554.51,558.51,5431,5503,363,7001,550
2020-12-151,537.51,5481,527.51,535.52,980,5001,535.50
2020-12-141,488.51,545.51,4871,531.53,686,3001,531.50
2020-12-111,504.51,5091,486.51,4944,632,3001,494
2020-12-101,5331,5361,4961,502.54,490,0001,502.50
2020-12-091,5061,5311,5051,521.54,227,9001,521.50
2020-12-081,507.51,522.51,5051,5133,300,6001,513
2020-12-071,580.51,580.51,526.51,5333,546,6001,533
2020-12-041,5701,571.51,548.51,550.53,191,8001,550.50
2020-12-031,5631,581.51,5591,569.54,957,4001,569.50
2020-12-021,556.51,567.51,5481,557.56,197,6001,557.50
2020-12-011,5311,546.51,5241,5364,200,0001,536
2020-11-301,5701,5711,5281,533.57,067,6001,533.50
2020-11-271,5621,5751,5491,561.55,451,4001,561.50
2020-11-261,523.51,5731,520.51,5623,656,0001,562
2020-11-251,539.51,5711,536.51,550.56,385,9001,550.50
2020-11-241,5111,5381,5041,520.55,418,5001,520.50
2020-11-201,4901,4901,469.51,4845,084,6001,484
2020-11-191,458.51,468.51,443.51,468.54,838,3001,468.50
2020-11-181,478.51,483.51,447.51,463.55,598,4001,463.50
2020-11-171,4471,4811,4411,477.57,477,9001,477.50
2020-11-161,392.51,4241,390.51,4154,204,1001,415
2020-11-131,415.51,4301,3841,392.55,080,6001,392.50
2020-11-121,4611,472.51,422.51,430.54,913,7001,430.50
2020-11-111,4501,464.51,4391,4646,105,5001,464
2020-11-101,4001,4151,3911,4067,358,4001,406
2020-11-091,3551,365.51,3421,3604,300,3001,360
2020-11-061,3121,352.51,304.51,346.54,950,8001,346.50
2020-11-051,3401,351.51,325.51,3385,367,8001,338
2020-11-041,3851,3911,3571,358.54,257,2001,358.50
2020-11-021,349.51,365.51,3391,3554,435,4001,355
2020-10-301,368.51,368.51,330.51,3407,973,4001,340
2020-10-291,371.51,4091,3631,398.57,082,6001,398.50
2020-10-281,362.51,374.51,356.51,371.52,865,3001,371.50
2020-10-271,3731,3741,3551,3712,752,9001,371
2020-10-261,365.51,3741,361.51,367.52,539,7001,367.50
2020-10-231,3711,377.51,3581,365.52,642,3001,365.50
2020-10-221,371.51,375.51,355.51,3612,711,8001,361
2020-10-211,373.51,3881,368.51,3813,114,3001,381
2020-10-201,368.51,377.51,3541,361.53,269,7001,361.50
2020-10-191,377.51,3861,375.51,3792,258,7001,379
2020-10-161,3761,3851,366.51,366.53,211,9001,366.50
2020-10-151,383.51,396.51,376.51,381.53,994,0001,381.50
2020-10-141,399.51,4031,3891,393.52,950,7001,393.50
2020-10-131,407.51,4131,402.51,4052,545,7001,405
2020-10-121,4231,4291,4021,4043,319,6001,404
2020-10-091,434.51,4491,4261,430.53,101,6001,430.50
2020-10-081,4421,455.51,4341,4443,142,7001,444
2020-10-071,432.51,4431,4311,4422,934,8001,442
2020-10-061,4321,4481,4301,4473,015,4001,447
2020-10-051,442.51,455.51,430.51,4353,691,8001,435
2020-10-021,417.51,4341,407.51,4165,350,6001,416
2020-09-301,4441,452.51,4191,421.56,373,5001,421.50
2020-09-291,457.51,466.51,4461,457.53,041,8001,457.50
2020-09-281,445.51,4721,4451,4705,414,1001,470
2020-09-251,4501,4501,4401,443.54,064,8001,443.50
2020-09-241,456.51,4641,4341,437.54,552,5001,437.50
2020-09-231,469.51,4711,456.51,4703,904,4001,470
2020-09-181,4611,4661,4521,462.55,001,6001,462.50
2020-09-171,4901,4901,463.51,4693,280,1001,469
2020-09-161,4921,494.51,4771,4802,618,8001,480
2020-09-151,5001,5001,482.51,493.52,426,2001,493.50
2020-09-141,4901,5131,484.51,506.53,889,5001,506.50
2020-09-111,4831,4881,4611,484.55,143,7001,484.50
2020-09-101,4741,490.51,4691,482.53,990,3001,482.50
2020-09-091,454.51,466.51,4491,4614,073,7001,461
2020-09-081,466.51,471.51,4561,470.53,396,2001,470.50
2020-09-071,445.51,4721,4451,467.52,690,2001,467.50
2020-09-041,448.51,4601,4431,455.53,155,5001,455.50
2020-09-031,484.51,4851,4591,4612,763,1001,461
2020-09-021,465.51,471.51,4521,4652,550,4001,465
2020-09-011,454.51,459.51,442.51,4502,954,0001,450
2020-08-311,4781,4861,462.51,4633,034,1001,463
2020-08-281,472.51,499.51,4451,4643,588,5001,464
2020-08-271,4421,4671,4421,4622,521,3001,462
2020-08-261,4471,4521,4401,4491,960,0001,449
2020-08-251,4601,4681,4511,4583,384,3001,458
2020-08-241,4451,448.51,434.51,435.53,294,3001,435.50
2020-08-211,4501,456.51,441.51,442.52,298,1001,442.50
2020-08-201,4311,4431,430.51,430.52,040,4001,430.50
2020-08-191,4361,4461,430.51,442.51,638,9001,442.50
2020-08-181,4421,448.51,4351,4412,783,2001,441
2020-08-171,446.51,4581,4461,447.51,580,3001,447.50
2020-08-141,460.51,4701,4471,4553,436,5001,455
2020-08-131,4501,4611,4391,454.54,437,6001,454.50
2020-08-121,440.51,452.51,4271,450.54,126,6001,450.50
2020-08-111,411.51,438.51,4031,4324,800,6001,432
2020-08-071,4001,4011,376.51,383.52,898,0001,383.50
2020-08-061,399.51,415.51,384.51,3862,924,0001,386
2020-08-051,397.51,3991,374.51,3994,012,8001,399
2020-08-041,411.51,421.51,4061,4113,614,8001,411
2020-08-031,379.51,403.51,3611,392.54,594,3001,392.50
2020-07-311,4041,421.51,3701,370.56,297,0001,370.50
2020-07-301,4121,4751,3971,432.56,307,8001,432.50
2020-07-291,4211,4221,4011,409.53,052,0001,409.50
2020-07-281,426.51,4391,4171,4233,866,8001,423
2020-07-271,393.51,430.51,384.51,4275,875,6001,427
2020-07-221,3921,420.51,389.51,3994,011,3001,399
2020-07-211,4021,403.51,3831,3883,063,7001,388
2020-07-201,4011,405.51,388.51,4021,698,0001,402
2020-07-171,398.51,4091,3891,3963,019,4001,396
2020-07-161,4101,4181,3901,3963,797,7001,396
2020-07-151,3821,4171,3821,412.54,022,3001,412.50
2020-07-141,366.51,3871,366.51,3783,485,4001,378
2020-07-131,3701,3961,3661,3874,490,1001,387
2020-07-101,3971,4001,3751,376.53,782,6001,376.50
2020-07-091,3921,4031,382.51,393.53,699,5001,393.50
2020-07-081,411.51,4371,4051,4053,210,9001,405
2020-07-071,4291,435.51,4081,4153,062,3001,415
2020-07-061,4001,438.51,3921,4363,677,7001,436
2020-07-031,395.51,4011,378.51,395.51,983,7001,395.50
2020-07-021,379.51,3871,365.51,381.53,274,7001,381.50
2020-07-011,406.51,4101,3701,3762,832,9001,376
2020-06-301,411.51,423.51,397.51,399.55,336,4001,399.50
2020-06-291,372.51,3781,357.51,3683,585,8001,368
2020-06-261,3871,3971,384.51,388.53,708,4001,388.50
2020-06-251,3711,380.51,3651,3773,897,7001,377
2020-06-241,4001,4021,3921,3983,188,6001,398
2020-06-231,4001,4131,3831,398.54,011,1001,398.50
2020-06-221,4051,4061,3911,394.52,962,5001,394.50
2020-06-191,423.51,4251,395.51,402.56,693,0001,402.50
2020-06-181,422.51,432.51,406.51,4193,138,3001,419
2020-06-171,4661,4731,4281,4353,001,4001,435
2020-06-161,4211,4561,409.51,451.54,766,3001,451.50
2020-06-151,429.51,4481,3891,3893,403,3001,389
2020-06-121,4401,4401,4011,439.56,896,2001,439.50
2020-06-111,461.51,4711,4461,451.55,361,2001,451.50
2020-06-101,473.51,4851,4641,483.55,638,6001,483.50
2020-06-091,4831,498.51,4721,496.55,055,7001,496.50
2020-06-081,468.51,476.51,4451,476.54,961,8001,476.50
2020-06-051,429.51,450.51,417.51,4505,171,8001,450
2020-06-041,4791,479.51,434.51,445.54,156,0001,445.50
2020-06-031,4781,4801,4371,4494,484,5001,449
2020-06-021,445.51,4801,4301,4566,838,6001,456
2020-06-011,423.51,4361,412.51,423.54,038,1001,423.50
2020-05-291,451.51,459.51,418.51,418.510,510,6001,418.50
2020-05-281,4501,4751,442.51,471.56,970,4001,471.50
2020-05-271,370.51,4211,365.51,4196,552,0001,419
2020-05-261,350.51,3701,338.51,363.55,239,2001,363.50
2020-05-251,3431,3501,336.51,3503,225,9001,350
2020-05-221,3301,3371,3111,320.53,166,1001,320.50
2020-05-211,3351,3451,3291,3323,011,8001,332
2020-05-201,333.51,3421,3321,3352,844,5001,335
2020-05-191,345.51,3531,338.51,341.54,085,5001,341.50
2020-05-181,310.51,313.51,2901,3002,240,3001,300
2020-05-151,3311,332.51,3001,3004,315,0001,300
2020-05-141,351.51,351.51,3011,3013,519,7001,301
2020-05-131,325.51,3611,3221,352.54,375,5001,352.50
2020-05-121,3771,393.51,341.51,355.53,924,6001,355.50
2020-05-111,3521,367.51,3461,3623,644,4001,362
2020-05-081,328.51,3391,3141,3354,318,8001,335
2020-05-071,2931,305.51,2781,3056,097,6001,305
2020-05-011,3161,3181,285.51,295.54,505,3001,295.50
2020-04-301,3611,3671,335.51,340.56,178,6001,340.50
2020-04-281,3071,316.51,289.51,3133,928,4001,313
2020-04-271,260.51,3131,2581,307.54,009,4001,307.50
2020-04-241,2601,2821,2561,279.53,216,4001,279.50
2020-04-231,265.51,2771,2611,2732,619,9001,273
2020-04-221,257.51,2701,2421,2603,090,1001,260
2020-04-211,267.51,2881,2651,2763,630,3001,276
2020-04-201,2861,3141,2861,2953,052,8001,295
2020-04-171,3091,3251,2891,304.53,339,3001,304.50
2020-04-161,3091,3141,2851,2944,186,2001,294
2020-04-151,326.51,3471,312.51,345.53,992,3001,345.50
2020-04-141,3091,3371,306.51,3324,351,6001,332
2020-04-131,315.51,3231,302.51,305.52,234,4001,305.50
2020-04-101,328.51,338.51,3011,333.52,793,7001,333.50
2020-04-091,338.51,338.51,301.51,327.53,673,0001,327.50
2020-04-081,316.51,3431,3061,3304,948,9001,330
2020-04-071,318.51,3361,2721,3075,980,8001,307
2020-04-061,267.51,296.51,2531,288.56,835,4001,288.50
2020-04-031,240.51,2771,2351,2535,436,1001,253
2020-04-021,2711,2811,2361,2405,838,0001,240
2020-04-011,312.51,327.51,265.51,282.54,676,5001,282.50
2020-03-311,3581,3821,3281,3356,919,3001,335
2020-03-301,3471,3791,3201,354.57,309,0001,354.50
2020-03-271,4251,4351,3761,420.510,796,1001,420.50
2020-03-261,326.51,359.51,303.51,3397,527,7001,339
2020-03-251,2991,333.51,2871,3317,663,1001,331
2020-03-241,196.51,2221,1701,2108,918,1001,210
2020-03-231,1611,205.51,1471,177.510,904,9001,177.50
2020-03-191,210.51,233.51,168.51,18212,566,1001,182
2020-03-181,189.51,2261,172.51,18410,124,3001,184
2020-03-171,1171,181.51,105.51,171.511,489,1001,171.50
2020-03-161,1621,202.51,1331,139.59,047,7001,139.50
2020-03-131,096.51,209.51,096.51,175.517,323,1001,175.50
2020-03-121,221.51,242.51,198.51,214.59,748,3001,214.50
2020-03-111,2671,281.51,2481,251.57,003,2001,251.50
2020-03-101,227.51,266.51,1961,2587,462,6001,258
2020-03-091,2731,276.51,215.51,244.58,309,1001,244.50
2020-03-061,3311,3391,317.51,3305,843,1001,330
2020-03-051,3811,383.51,352.51,3605,264,7001,360
2020-03-041,3381,3681,331.51,352.54,781,5001,352.50
2020-03-031,3921,392.51,3451,345.56,033,8001,345.50
2020-03-021,356.51,388.51,344.51,3746,110,6001,374
2020-02-281,3991,3991,3541,3719,231,3001,371
2020-02-271,450.51,4551,422.51,431.56,428,9001,431.50
2020-02-261,4611,4691,438.51,454.57,389,8001,454.50
2020-02-251,4601,489.51,4591,477.59,398,2001,477.50
2020-02-211,5631,572.51,552.51,5563,658,0001,556
2020-02-201,579.51,5881,561.51,566.53,548,9001,566.50
2020-02-191,5601,5611,546.51,553.53,228,4001,553.50
2020-02-181,5541,563.51,543.51,5513,629,6001,551
2020-02-171,538.51,565.51,5371,5643,728,9001,564
2020-02-141,5771,5801,558.51,5674,293,0001,567
2020-02-131,5981,6021,577.51,590.55,183,3001,590.50
2020-02-121,6141,6141,590.51,604.55,025,7001,604.50
2020-02-101,6071,614.51,602.51,6093,779,6001,609
2020-02-071,6421,642.51,6181,6324,968,2001,632
2020-02-061,637.51,6581,626.51,6506,608,4001,650
2020-02-051,6001,6041,585.51,5983,915,4001,598
2020-02-041,578.51,588.51,5511,587.55,479,8001,587.50
2020-02-031,516.51,593.51,5161,5847,362,2001,584
2020-01-311,5461,569.51,5421,5455,607,3001,545
2020-01-301,553.51,558.51,521.51,5325,055,5001,532
2020-01-291,5701,573.51,5461,565.55,608,1001,565.50
2020-01-281,537.51,544.51,5341,538.54,591,5001,538.50
2020-01-271,562.51,572.51,555.51,561.54,147,8001,561.50
2020-01-241,5981,598.51,5791,588.52,934,4001,588.50
2020-01-231,5951,598.51,579.51,586.54,913,3001,586.50
2020-01-221,5651,5921,5651,5924,780,2001,592
2020-01-211,5801,5891,5671,5724,421,2001,572
2020-01-201,579.51,587.51,551.51,5634,856,5001,563
2020-01-171,540.51,587.51,5391,585.56,388,7001,585.50
2020-01-161,538.51,5391,5201,5273,146,3001,527
2020-01-151,522.51,5371,5221,525.53,595,0001,525.50
2020-01-141,524.51,535.51,520.51,532.53,890,9001,532.50
2020-01-101,5321,532.51,5121,5193,640,8001,519
2020-01-091,509.51,5241,5031,5203,596,1001,520
2020-01-081,4751,4931,471.51,490.54,770,9001,490.50
2020-01-071,484.51,5071,4831,5043,449,7001,504
2020-01-061,4771,4881,464.51,476.54,107,9001,476.50

分割・併合履歴 ： なし