6503 三菱電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,001	2,008	1,982.5	1,999	4,307,100	1,999
2023-12-28	2,001	2,020.5	2,001	2,006.5	2,582,400	2,006.50
2023-12-27	2,020	2,033.5	2,018.5	2,033.5	3,619,000	2,033.50
2023-12-26	2,008	2,020	1,991.5	2,008.5	3,600,500	2,008.50
2023-12-25	2,050	2,050	2,015	2,016.5	2,694,100	2,016.50
2023-12-22	2,031.5	2,059.5	2,022.5	2,022.5	4,608,900	2,022.50
2023-12-21	2,016	2,032.5	2,011	2,023	3,306,700	2,023
2023-12-20	2,013.5	2,054.5	2,005.5	2,036.5	4,956,200	2,036.50
2023-12-19	1,969	2,001	1,966.5	2,001	4,384,900	2,001
2023-12-18	2,004	2,008.5	1,964	1,992	3,813,600	1,992
2023-12-15	2,020	2,051	2,015	2,033	6,775,900	2,033
2023-12-14	2,070	2,073	2,000.5	2,004	5,297,300	2,004
2023-12-13	2,020.5	2,047.5	2,012	2,045	5,581,500	2,045
2023-12-12	2,010	2,027.5	2,007.5	2,007.5	5,474,500	2,007.50
2023-12-11	1,986.5	2,002	1,982.5	1,986	5,259,900	1,986
2023-12-08	1,969	1,970	1,934	1,954.5	7,531,200	1,954.50
2023-12-07	1,985	1,996.5	1,971.5	1,978	4,874,500	1,978
2023-12-06	1,991	2,021.5	1,990.5	2,005.5	3,987,200	2,005.50
2023-12-05	2,028.5	2,033.5	1,992.5	1,993	5,386,500	1,993
2023-12-04	2,041	2,068.5	2,024.5	2,050.5	4,975,800	2,050.50
2023-12-01	2,016	2,057	2,007	2,055.5	4,883,500	2,055.50
2023-11-30	1,995	2,015.5	1,991	2,009	6,638,300	2,009
2023-11-29	2,008.5	2,023.5	1,992.5	2,005	5,084,900	2,005
2023-11-28	2,049.5	2,053	2,004.5	2,029.5	4,771,700	2,029.50
2023-11-27	2,090	2,095.5	2,035.5	2,050	5,207,400	2,050
2023-11-24	2,081	2,109.5	2,071	2,105	6,144,300	2,105
2023-11-22	2,073	2,084	2,046	2,050	4,474,400	2,050
2023-11-21	2,060.5	2,089	2,053	2,073.5	8,250,000	2,073.50
2023-11-20	2,010.5	2,062	2,008.5	2,052.5	8,651,700	2,052.50
2023-11-17	1,959	2,008	1,957.5	2,008	6,342,400	2,008
2023-11-16	1,950	1,970.5	1,938	1,953	4,260,700	1,953
2023-11-15	1,970	1,977	1,960.5	1,963	4,619,300	1,963
2023-11-14	1,958	1,969	1,947.5	1,948	4,625,100	1,948
2023-11-13	1,958	1,978	1,946.5	1,956.5	5,712,400	1,956.50
2023-11-10	1,925.5	1,945.5	1,911.5	1,943	4,412,500	1,943
2023-11-09	1,916	1,924.5	1,890.5	1,918.5	4,526,200	1,918.50
2023-11-08	1,883.5	1,904.5	1,874	1,879	5,189,000	1,879
2023-11-07	1,905	1,911	1,890.5	1,892	5,344,000	1,892
2023-11-06	1,938	1,946.5	1,903.5	1,908	9,516,600	1,908
2023-11-02	1,900	1,902	1,871	1,890	7,987,700	1,890
2023-11-01	1,917.5	1,929.5	1,870.5	1,921	18,378,000	1,921
2023-10-31	1,727	1,727	1,651.5	1,677.5	9,719,200	1,677.50
2023-10-30	1,738.5	1,740.5	1,684.5	1,698	22,797,500	1,698
2023-10-27	1,738	1,766	1,738	1,756	4,301,400	1,756
2023-10-26	1,721.5	1,739	1,712.5	1,728	5,497,300	1,728
2023-10-25	1,749	1,751.5	1,722	1,728	4,719,400	1,728
2023-10-24	1,738	1,747	1,697.5	1,734	4,714,400	1,734
2023-10-23	1,745.5	1,749.5	1,732.5	1,736.5	4,182,000	1,736.50
2023-10-20	1,760	1,785.5	1,756	1,765	3,626,300	1,765
2023-10-19	1,766	1,779	1,762	1,768	3,521,800	1,768
2023-10-18	1,819.5	1,826.5	1,785	1,804	7,191,000	1,804
2023-10-17	1,807	1,822.5	1,805.5	1,814.5	5,991,900	1,814.50
2023-10-16	1,793.5	1,817.5	1,778.5	1,784	4,566,100	1,784
2023-10-13	1,800	1,829.5	1,799.5	1,809.5	6,250,000	1,809.50
2023-10-12	1,798	1,817.5	1,797	1,810.5	8,388,100	1,810.50
2023-10-11	1,787.5	1,818	1,785	1,786.5	7,606,700	1,786.50
2023-10-10	1,786.5	1,824	1,786.5	1,812.5	7,955,300	1,812.50
2023-10-06	1,770.5	1,777	1,760.5	1,765	5,348,100	1,765
2023-10-05	1,749	1,781	1,739	1,768.5	4,511,100	1,768.50
2023-10-04	1,768.5	1,769	1,735	1,742.5	7,033,000	1,742.50
2023-10-03	1,815.5	1,827	1,780	1,784.5	4,775,500	1,784.50
2023-10-02	1,863	1,876.5	1,830	1,835.5	5,977,100	1,835.50
2023-09-29	1,865	1,871.5	1,840.5	1,849	6,038,400	1,849
2023-09-28	1,876.5	1,881.5	1,855	1,869	7,242,000	1,869
2023-09-27	1,870.5	1,912.5	1,865.5	1,911	7,529,700	1,911
2023-09-26	1,878.5	1,879	1,862	1,871	4,789,600	1,871
2023-09-25	1,862.5	1,870	1,853	1,866	4,508,100	1,866
2023-09-22	1,854	1,867	1,846.5	1,854	4,996,700	1,854
2023-09-21	1,910	1,919	1,871	1,871	5,661,900	1,871
2023-09-20	1,936.5	1,938	1,909.5	1,913.5	7,381,800	1,913.50
2023-09-19	1,915	1,930.5	1,909	1,930.5	6,506,200	1,930.50
2023-09-15	1,906	1,919	1,900	1,908.5	9,552,600	1,908.50
2023-09-14	1,879	1,886	1,856.5	1,869.5	9,049,900	1,869.50
2023-09-13	1,890	1,902	1,885	1,889	7,431,000	1,889
2023-09-12	1,895	1,907.5	1,886	1,895	7,225,100	1,895
2023-09-11	1,912.5	1,915.5	1,884	1,889.5	4,037,800	1,889.50
2023-09-08	1,929.5	1,932.5	1,906	1,911	5,848,700	1,911
2023-09-07	1,924	1,934.5	1,920.5	1,928	4,440,100	1,928
2023-09-06	1,930	1,942	1,924.5	1,934.5	3,806,300	1,934.50
2023-09-05	1,920	1,927.5	1,913.5	1,922.5	3,708,000	1,922.50
2023-09-04	1,905.5	1,919.5	1,899.5	1,919.5	3,955,400	1,919.50
2023-09-01	1,892	1,910	1,888.5	1,893.5	4,266,300	1,893.50
2023-08-31	1,898.5	1,900.5	1,886.5	1,899	6,718,500	1,899
2023-08-30	1,889	1,907	1,880.5	1,899.5	5,442,500	1,899.50
2023-08-29	1,864	1,886	1,860.5	1,879.5	4,842,700	1,879.50
2023-08-28	1,811	1,869.5	1,810	1,867	5,627,100	1,867
2023-08-25	1,808.5	1,812.5	1,793	1,795	4,766,200	1,795
2023-08-24	1,807.5	1,834	1,807	1,828.5	3,643,000	1,828.50
2023-08-23	1,775.5	1,818	1,772.5	1,812	3,446,600	1,812
2023-08-22	1,784.5	1,788	1,768.5	1,782	4,396,000	1,782
2023-08-21	1,799	1,803	1,774	1,774.5	5,096,100	1,774.50
2023-08-18	1,787	1,800.5	1,782.5	1,798	3,632,000	1,798
2023-08-17	1,816.5	1,820	1,786	1,814	4,210,600	1,814
2023-08-16	1,823.5	1,832	1,817	1,817	4,697,400	1,817
2023-08-15	1,859	1,872	1,844	1,844	2,968,100	1,844
2023-08-14	1,867.5	1,882.5	1,840	1,849.5	3,593,700	1,849.50
2023-08-10	1,844	1,884.5	1,844	1,867	5,877,900	1,867
2023-08-09	1,878	1,884	1,843	1,844	6,255,500	1,844
2023-08-08	1,887.5	1,896	1,876.5	1,889	4,209,000	1,889
2023-08-07	1,872	1,880	1,862	1,880	4,865,700	1,880
2023-08-04	1,855	1,878.5	1,837.5	1,878	5,861,000	1,878
2023-08-03	1,910	1,921	1,864	1,864	8,079,500	1,864
2023-08-02	1,911	1,951	1,902.5	1,921	10,648,600	1,921
2023-08-01	1,936	1,946.5	1,915.5	1,920.5	16,425,900	1,920.50
2023-07-31	2,064.5	2,069	2,009	2,051	11,461,500	2,051
2023-07-28	2,033	2,047.5	2,001	2,043.5	7,824,100	2,043.50
2023-07-27	2,069.5	2,074.5	2,052	2,070	4,896,400	2,070
2023-07-26	2,101	2,103.5	2,081.5	2,086	5,181,200	2,086
2023-07-25	2,085.5	2,105	2,076	2,101	5,264,100	2,101
2023-07-24	2,065.5	2,087	2,064	2,086	3,665,800	2,086
2023-07-21	2,049.5	2,065	2,041	2,063	3,414,400	2,063
2023-07-20	2,069.5	2,076.5	2,047.5	2,050	3,425,500	2,050
2023-07-19	2,060	2,075	2,056	2,070.5	4,390,800	2,070.50
2023-07-18	2,035	2,057	2,032.5	2,052.5	3,820,700	2,052.50
2023-07-14	2,036.5	2,043	2,009.5	2,034.5	6,470,700	2,034.50
2023-07-13	2,010.5	2,031	1,999	2,025	4,217,300	2,025
2023-07-12	2,003.5	2,013	1,994	2,006.5	4,609,800	2,006.50
2023-07-11	2,006.5	2,011	1,990.5	2,002.5	4,671,900	2,002.50
2023-07-10	2,001.5	2,017	1,991.5	1,997.5	4,592,800	1,997.50
2023-07-07	1,988.5	2,015	1,983.5	1,999.5	5,350,800	1,999.50
2023-07-06	2,040	2,051	2,021	2,029	4,933,500	2,029
2023-07-05	2,028.5	2,065.5	2,022	2,048	4,970,200	2,048
2023-07-04	2,040	2,045	2,027.5	2,033.5	3,690,100	2,033.50
2023-07-03	2,027.5	2,047	2,026	2,044	5,089,000	2,044
2023-06-30	2,035	2,035	2,009.5	2,027	8,007,200	2,027
2023-06-29	2,011	2,026.5	1,997	2,003.5	4,270,400	2,003.50
2023-06-28	1,990	2,004	1,974	2,001.5	3,709,300	2,001.50
2023-06-27	1,975.5	1,982	1,946	1,965.5	3,294,500	1,965.50
2023-06-26	1,973.5	1,986.5	1,951	1,972.5	4,333,000	1,972.50
2023-06-23	2,031	2,048	1,976	1,986.5	6,637,200	1,986.50
2023-06-22	2,007.5	2,051	2,007	2,045.5	6,846,500	2,045.50
2023-06-21	1,971	2,024.5	1,961	2,019.5	8,367,900	2,019.50
2023-06-20	1,971	1,997.5	1,965	1,973	10,013,700	1,973
2023-06-19	2,021	2,030	1,998.5	2,012	8,345,000	2,012
2023-06-16	2,020	2,044.5	2,016.5	2,037.5	9,314,400	2,037.50
2023-06-15	2,029	2,053	2,020	2,043.5	4,648,200	2,043.50
2023-06-14	2,027	2,044	2,008.5	2,033.5	7,084,800	2,033.50
2023-06-13	2,000	2,018	1,988.5	2,010	5,952,000	2,010
2023-06-12	1,990	2,011	1,985	2,003.5	5,443,700	2,003.50
2023-06-09	1,973.5	1,988.5	1,947.5	1,982	9,925,600	1,982
2023-06-08	1,959.5	1,973	1,943.5	1,959	5,472,800	1,959
2023-06-07	1,990.5	1,991.5	1,947.5	1,960.5	6,951,000	1,960.50
2023-06-06	1,957	1,993	1,951.5	1,993	5,818,400	1,993
2023-06-05	1,941	1,958	1,926	1,953.5	6,937,900	1,953.50
2023-06-02	1,870	1,909	1,867	1,903	7,555,200	1,903
2023-06-01	1,812	1,852.5	1,809.5	1,848.5	5,934,400	1,848.50
2023-05-31	1,829	1,845	1,807.5	1,819	14,460,900	1,819
2023-05-30	1,814	1,836.5	1,805.5	1,831.5	5,770,500	1,831.50
2023-05-29	1,838	1,846	1,823.5	1,832	5,533,200	1,832
2023-05-26	1,795	1,802.5	1,790	1,798.5	6,080,300	1,798.50
2023-05-25	1,778.5	1,792	1,760.5	1,785	6,977,900	1,785
2023-05-24	1,787.5	1,790	1,769.5	1,784	5,299,500	1,784
2023-05-23	1,804	1,808	1,773.5	1,790.5	5,841,600	1,790.50
2023-05-22	1,755	1,809	1,754	1,807.5	6,923,000	1,807.50
2023-05-19	1,745.5	1,765	1,745	1,755	5,349,700	1,755
2023-05-18	1,750	1,757	1,734	1,745	5,967,500	1,745
2023-05-17	1,717	1,747	1,715	1,747	6,006,600	1,747
2023-05-16	1,727	1,729.5	1,714	1,729	7,689,500	1,729
2023-05-15	1,726	1,730	1,711	1,718	5,152,100	1,718
2023-05-12	1,755.5	1,758	1,720.5	1,727	5,927,000	1,727
2023-05-11	1,730	1,755	1,721.5	1,747.5	5,060,100	1,747.50
2023-05-10	1,744.5	1,748.5	1,707.5	1,740.5	7,460,900	1,740.50
2023-05-09	1,788	1,788	1,758.5	1,779.5	6,493,200	1,779.50
2023-05-08	1,750	1,756.5	1,737.5	1,748	5,419,100	1,748
2023-05-02	1,750	1,755	1,722	1,724.5	5,126,100	1,724.50
2023-05-01	1,706	1,755	1,706	1,752.5	8,174,200	1,752.50
2023-04-28	1,701.5	1,702	1,653	1,679	6,700,500	1,679
2023-04-27	1,655	1,668.5	1,649.5	1,662	5,276,400	1,662
2023-04-26	1,669	1,670	1,646.5	1,658	4,379,100	1,658
2023-04-25	1,687	1,717	1,679.5	1,683	9,502,300	1,683
2023-04-24	1,622.5	1,633	1,610.5	1,629.5	3,075,100	1,629.50
2023-04-21	1,620.5	1,633	1,611.5	1,622.5	4,586,500	1,622.50
2023-04-20	1,592.5	1,622.5	1,592	1,617	4,251,400	1,617
2023-04-19	1,600	1,611.5	1,597.5	1,607	3,624,400	1,607
2023-04-18	1,585	1,606	1,582.5	1,601.5	3,558,500	1,601.50
2023-04-17	1,579.5	1,583.5	1,567	1,581.5	3,235,000	1,581.50
2023-04-14	1,565.5	1,593	1,547.5	1,579.5	8,147,500	1,579.50
2023-04-13	1,569	1,582.5	1,556	1,559.5	4,297,200	1,559.50
2023-04-12	1,541	1,555	1,538.5	1,549	2,750,100	1,549
2023-04-11	1,545	1,548.5	1,528.5	1,533.5	2,951,700	1,533.50
2023-04-10	1,529.5	1,545.5	1,524.5	1,532	2,326,000	1,532
2023-04-07	1,525	1,533.5	1,521.5	1,525.5	2,199,800	1,525.50
2023-04-06	1,536.5	1,538	1,523.5	1,525	4,144,700	1,525
2023-04-05	1,570	1,574	1,548.5	1,553.5	4,918,900	1,553.50
2023-04-04	1,584	1,591.5	1,578.5	1,590.5	4,278,800	1,590.50
2023-04-03	1,588	1,589	1,571	1,587	3,935,800	1,587
2023-03-31	1,575.5	1,599	1,574	1,578.5	6,621,700	1,578.50
2023-03-30	1,589.5	1,592	1,562	1,574	3,905,400	1,574
2023-03-29	1,557	1,588.5	1,551.5	1,588.5	5,857,200	1,588.50
2023-03-28	1,554	1,561.5	1,549.5	1,556.5	2,639,400	1,556.50
2023-03-27	1,554	1,567	1,546	1,551	3,178,800	1,551
2023-03-24	1,533.5	1,545.5	1,529	1,538	2,872,800	1,538
2023-03-23	1,520	1,545.5	1,513.5	1,541.5	3,874,500	1,541.50
2023-03-22	1,523.5	1,537.5	1,519	1,531	4,863,900	1,531
2023-03-20	1,515.5	1,524	1,498	1,499	4,737,300	1,499
2023-03-17	1,524	1,530.5	1,508	1,515.5	5,881,400	1,515.50
2023-03-16	1,506	1,522	1,496	1,519	4,062,700	1,519
2023-03-15	1,544.5	1,547.5	1,528	1,543	4,344,300	1,543
2023-03-14	1,538	1,540.5	1,516.5	1,530	5,792,700	1,530
2023-03-13	1,558	1,561.5	1,543	1,556.5	4,160,500	1,556.50
2023-03-10	1,572.5	1,586.5	1,569.5	1,573	5,871,400	1,573
2023-03-09	1,588	1,602.5	1,585	1,593.5	4,606,800	1,593.50
2023-03-08	1,577.5	1,588.5	1,575.5	1,584	3,123,900	1,584
2023-03-07	1,571.5	1,580.5	1,564.5	1,577	4,442,400	1,577
2023-03-06	1,573	1,579	1,564	1,573.5	2,703,200	1,573.50
2023-03-03	1,551	1,569	1,544.5	1,562	5,346,200	1,562
2023-03-02	1,554.5	1,563	1,541	1,548.5	3,579,300	1,548.50
2023-03-01	1,532.5	1,548.5	1,520	1,547.5	4,623,400	1,547.50
2023-02-28	1,556.5	1,558.5	1,529	1,533	6,457,700	1,533
2023-02-27	1,535	1,557	1,533	1,550	3,525,200	1,550
2023-02-24	1,534.5	1,540.5	1,526.5	1,532.5	6,080,400	1,532.50
2023-02-22	1,532	1,543	1,521.5	1,529	5,821,600	1,529
2023-02-21	1,543.5	1,551	1,537	1,545.5	3,155,900	1,545.50
2023-02-20	1,541	1,550	1,531	1,549.5	3,714,100	1,549.50
2023-02-17	1,521.5	1,537	1,519	1,529	2,688,600	1,529
2023-02-16	1,535	1,537.5	1,524	1,531	3,650,200	1,531
2023-02-15	1,529.5	1,533	1,516.5	1,520.5	3,596,600	1,520.50
2023-02-14	1,541	1,545	1,517.5	1,524.5	4,517,000	1,524.50
2023-02-13	1,514	1,521	1,502.5	1,517	4,931,600	1,517
2023-02-10	1,502.5	1,524.5	1,498	1,516.5	5,723,300	1,516.50
2023-02-09	1,489.5	1,503.5	1,484	1,499	3,980,600	1,499
2023-02-08	1,500	1,513.5	1,490	1,490	4,747,000	1,490
2023-02-07	1,498	1,512.5	1,496	1,504.5	7,314,900	1,504.50
2023-02-06	1,495	1,514.5	1,494.5	1,509.5	7,677,400	1,509.50
2023-02-03	1,475	1,505	1,475	1,487.5	10,596,600	1,487.50
2023-02-02	1,407.5	1,480	1,387	1,462.5	12,194,700	1,462.50
2023-02-01	1,430	1,439	1,422.5	1,424.5	3,343,800	1,424.50
2023-01-31	1,436	1,441.5	1,423	1,426	6,763,900	1,426
2023-01-30	1,415	1,420	1,408	1,415.5	5,883,500	1,415.50
2023-01-27	1,413	1,422	1,406	1,418.5	4,667,900	1,418.50
2023-01-26	1,398	1,410	1,396	1,405.5	6,660,000	1,405.50
2023-01-25	1,382	1,406	1,380	1,405	7,687,400	1,405
2023-01-24	1,364	1,386.5	1,358.5	1,377	7,813,200	1,377
2023-01-23	1,334	1,346	1,331	1,340	4,230,600	1,340
2023-01-20	1,300	1,321.5	1,296	1,317	3,193,300	1,317
2023-01-19	1,311	1,313.5	1,301.5	1,302.5	3,189,300	1,302.50
2023-01-18	1,296	1,323.5	1,296	1,316.5	4,243,400	1,316.50
2023-01-17	1,286	1,303	1,284	1,300	2,616,500	1,300
2023-01-16	1,284	1,302.5	1,278	1,283	4,109,700	1,283
2023-01-13	1,278	1,293	1,278	1,285.5	4,307,600	1,285.50
2023-01-12	1,280	1,282.5	1,273	1,281.5	3,827,900	1,281.50
2023-01-11	1,287	1,291	1,280.5	1,286.5	3,037,600	1,286.50
2023-01-10	1,290.5	1,302	1,276	1,276	5,965,800	1,276
2023-01-06	1,294	1,302	1,286	1,300	4,635,000	1,300
2023-01-05	1,305.5	1,310.5	1,296	1,303	5,245,500	1,303
2023-01-04	1,298.5	1,314	1,292.5	1,312.5	4,261,200	1,312.50

分割・併合履歴：なし