三菱電機(6503)の株価時系列情報
三菱電機(6503)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 350 | 355 | 349 | 355 | 1,945,000 |
1998/12/29 | 350 | 354 | 348 | 352 | 5,278,000 |
1998/12/28 | 341 | 348 | 340 | 345 | 3,265,000 |
1998/12/25 | 339 | 342 | 334 | 337 | 3,943,000 |
1998/12/24 | 330 | 339 | 329 | 338 | 4,113,000 |
1998/12/22 | 346 | 355 | 323 | 323 | 11,842,000 |
1998/12/21 | 326 | 341 | 324 | 339 | 9,067,000 |
1998/12/18 | 313 | 323 | 310 | 320 | 2,431,000 |
1998/12/17 | 316 | 318 | 308 | 312 | 2,720,000 |
1998/12/16 | 320 | 321 | 318 | 318 | 2,327,000 |
1998/12/15 | 318 | 323 | 315 | 317 | 5,420,000 |
1998/12/14 | 316 | 323 | 314 | 317 | 4,735,000 |
1998/12/11 | 315 | 318 | 307 | 311 | 6,050,000 |
1998/12/10 | 310 | 318 | 309 | 311 | 6,833,000 |
1998/12/09 | 297 | 305 | 296 | 305 | 4,376,000 |
1998/12/08 | 292 | 302 | 292 | 298 | 3,991,000 |
1998/12/07 | 301 | 302 | 290 | 292 | 1,879,000 |
1998/12/04 | 300 | 303 | 299 | 301 | 2,241,000 |
1998/12/03 | 313 | 318 | 301 | 303 | 2,855,000 |
1998/12/02 | 308 | 319 | 308 | 319 | 2,323,000 |
1998/12/01 | 309 | 314 | 303 | 307 | 3,075,000 |
1998/11/30 | 323 | 325 | 312 | 312 | 3,359,000 |
1998/11/27 | 324 | 330 | 320 | 327 | 3,045,000 |
1998/11/26 | 328 | 329 | 314 | 329 | 3,444,000 |
1998/11/25 | 322 | 334 | 317 | 333 | 9,273,000 |
1998/11/24 | 320 | 326 | 316 | 324 | 7,704,000 |
1998/11/20 | 307 | 309 | 305 | 308 | 4,000,000 |
1998/11/19 | 304 | 307 | 299 | 307 | 5,975,000 |
1998/11/18 | 285 | 299 | 285 | 299 | 3,481,000 |
1998/11/17 | 297 | 299 | 285 | 285 | 4,160,000 |
1998/11/16 | 283 | 294 | 282 | 293 | 3,726,000 |
1998/11/13 | 275 | 283 | 275 | 279 | 3,770,000 |
1998/11/12 | 270 | 285 | 269 | 280 | 6,514,000 |
1998/11/11 | 259 | 265 | 256 | 265 | 1,693,000 |
1998/11/10 | 251 | 263 | 250 | 260 | 1,707,000 |
1998/11/09 | 254 | 256 | 248 | 250 | 1,663,000 |
1998/11/06 | 265 | 265 | 254 | 255 | 3,577,000 |
1998/11/05 | 268 | 275 | 256 | 270 | 4,503,000 |
1998/11/04 | 258 | 269 | 252 | 269 | 5,800,000 |
1998/11/02 | 251 | 259 | 245 | 256 | 3,614,000 |
1998/10/30 | 248 | 248 | 235 | 237 | 4,066,000 |
1998/10/29 | 225 | 230 | 212 | 223 | 946,000 |
1998/10/28 | 228 | 234 | 225 | 225 | 671,000 |
1998/10/27 | 232 | 236 | 227 | 230 | 1,143,000 |
1998/10/26 | 234 | 245 | 233 | 236 | 3,747,000 |
1998/10/23 | 229 | 233 | 226 | 233 | 1,887,000 |
1998/10/22 | 216 | 234 | 216 | 230 | 5,156,000 |
1998/10/21 | 218 | 223 | 215 | 217 | 2,308,000 |
1998/10/20 | 205 | 213 | 203 | 213 | 1,556,000 |
1998/10/19 | 199 | 207 | 199 | 200 | 1,758,000 |
1998/10/16 | 200 | 201 | 193 | 199 | 1,755,000 |
1998/10/15 | 196 | 198 | 190 | 196 | 3,367,000 |
1998/10/14 | 196 | 199 | 193 | 195 | 2,138,000 |
1998/10/13 | 200 | 202 | 195 | 195 | 2,305,000 |
1998/10/12 | 202 | 203 | 192 | 196 | 5,327,000 |
1998/10/09 | 200 | 205 | 200 | 203 | 3,013,000 |
1998/10/08 | 208 | 208 | 200 | 200 | 2,082,000 |
1998/10/07 | 204 | 210 | 204 | 209 | 3,181,000 |
1998/10/06 | 206 | 210 | 203 | 205 | 2,927,000 |
1998/10/05 | 212 | 213 | 206 | 208 | 1,427,000 |
1998/10/02 | 210 | 215 | 210 | 211 | 1,928,000 |
1998/10/01 | 212 | 219 | 210 | 211 | 1,120,000 |
1998/09/30 | 216 | 219 | 210 | 210 | 2,152,000 |
1998/09/29 | 226 | 226 | 208 | 213 | 3,277,000 |
1998/09/28 | 230 | 235 | 225 | 228 | 3,425,000 |
1998/09/25 | 247 | 249 | 242 | 244 | 1,010,000 |
1998/09/24 | 255 | 265 | 247 | 259 | 3,273,000 |
1998/09/22 | 240 | 246 | 238 | 243 | 1,129,000 |
1998/09/21 | 245 | 248 | 233 | 235 | 2,101,000 |
1998/09/18 | 235 | 237 | 230 | 237 | 2,278,000 |
1998/09/17 | 255 | 255 | 235 | 238 | 2,025,000 |
1998/09/16 | 255 | 259 | 250 | 254 | 1,493,000 |
1998/09/14 | 245 | 255 | 240 | 255 | 1,260,000 |
1998/09/11 | 265 | 266 | 238 | 245 | 6,645,000 |
1998/09/10 | 273 | 275 | 268 | 271 | 747,000 |
1998/09/09 | 276 | 277 | 272 | 273 | 777,000 |
1998/09/08 | 278 | 288 | 274 | 276 | 1,881,000 |
1998/09/07 | 265 | 281 | 265 | 278 | 2,354,000 |
1998/09/04 | 270 | 272 | 267 | 268 | 1,631,000 |
1998/09/03 | 276 | 278 | 269 | 274 | 1,757,000 |
1998/09/02 | 282 | 282 | 271 | 276 | 1,633,000 |
1998/09/01 | 265 | 274 | 258 | 273 | 2,626,000 |
1998/08/31 | 266 | 276 | 265 | 269 | 1,274,000 |
1998/08/28 | 268 | 272 | 265 | 265 | 2,161,000 |
1998/08/27 | 276 | 277 | 266 | 273 | 1,798,000 |
1998/08/26 | 278 | 281 | 275 | 275 | 1,456,000 |
1998/08/25 | 283 | 284 | 277 | 277 | 3,072,000 |
1998/08/24 | 275 | 275 | 266 | 270 | 2,424,000 |
1998/08/21 | 283 | 283 | 275 | 276 | 1,503,000 |
1998/08/20 | 288 | 288 | 281 | 282 | 1,246,000 |
1998/08/19 | 283 | 285 | 282 | 283 | 1,380,000 |
1998/08/18 | 281 | 287 | 275 | 283 | 2,176,000 |
1998/08/17 | 290 | 291 | 277 | 281 | 2,444,000 |
1998/08/14 | 295 | 299 | 290 | 291 | 3,177,000 |
1998/08/13 | 287 | 292 | 284 | 292 | 2,954,000 |
1998/08/12 | 278 | 289 | 277 | 285 | 2,630,000 |
1998/08/11 | 277 | 284 | 275 | 278 | 2,858,000 |
1998/08/10 | 289 | 289 | 276 | 276 | 3,341,000 |
1998/08/07 | 289 | 292 | 287 | 289 | 3,503,000 |
1998/08/06 | 292 | 294 | 289 | 289 | 2,843,000 |
1998/08/05 | 297 | 297 | 288 | 290 | 4,667,000 |
1998/08/04 | 296 | 298 | 295 | 296 | 2,698,000 |
1998/08/03 | 308 | 308 | 301 | 301 | 921,000 |
1998/07/31 | 310 | 312 | 308 | 308 | 2,345,000 |
1998/07/30 | 304 | 306 | 301 | 303 | 1,838,000 |
1998/07/29 | 296 | 302 | 296 | 301 | 3,040,000 |
1998/07/28 | 302 | 302 | 295 | 296 | 6,870,000 |
1998/07/27 | 306 | 307 | 302 | 303 | 1,576,000 |
1998/07/24 | 307 | 311 | 303 | 308 | 4,804,000 |
1998/07/23 | 310 | 312 | 307 | 307 | 2,840,000 |
1998/07/22 | 314 | 316 | 308 | 308 | 2,513,000 |
1998/07/21 | 315 | 321 | 312 | 318 | 2,492,000 |
1998/07/17 | 306 | 313 | 305 | 310 | 4,043,000 |
1998/07/16 | 306 | 306 | 300 | 301 | 3,454,000 |
1998/07/15 | 309 | 309 | 302 | 305 | 3,347,000 |
1998/07/14 | 302 | 306 | 301 | 305 | 3,575,000 |
1998/07/13 | 299 | 310 | 293 | 307 | 3,429,000 |
1998/07/10 | 308 | 312 | 305 | 306 | 2,815,000 |
1998/07/09 | 312 | 313 | 305 | 308 | 3,278,000 |
1998/07/08 | 319 | 323 | 309 | 313 | 4,797,000 |
1998/07/07 | 315 | 320 | 315 | 318 | 1,515,000 |
1998/07/06 | 320 | 321 | 313 | 313 | 1,817,000 |
1998/07/03 | 320 | 325 | 317 | 320 | 2,735,000 |
1998/07/02 | 328 | 338 | 323 | 325 | 7,315,000 |
1998/07/01 | 315 | 324 | 313 | 323 | 3,997,000 |
1998/06/30 | 312 | 319 | 309 | 319 | 3,051,000 |
1998/06/29 | 311 | 317 | 309 | 311 | 1,674,000 |
1998/06/26 | 305 | 310 | 302 | 309 | 2,585,000 |
1998/06/25 | 308 | 309 | 304 | 304 | 3,758,000 |
1998/06/24 | 309 | 314 | 306 | 308 | 2,684,000 |
1998/06/23 | 320 | 320 | 306 | 308 | 1,448,000 |
1998/06/22 | 324 | 324 | 320 | 322 | 719,000 |
1998/06/19 | 318 | 324 | 317 | 322 | 3,363,000 |
1998/06/18 | 315 | 322 | 314 | 319 | 3,678,000 |
1998/06/17 | 305 | 307 | 300 | 303 | 2,066,000 |
1998/06/16 | 305 | 308 | 303 | 304 | 1,402,000 |
1998/06/15 | 306 | 310 | 306 | 308 | 907,000 |
1998/06/12 | 320 | 321 | 308 | 310 | 8,137,000 |
1998/06/11 | 317 | 319 | 312 | 315 | 1,703,000 |
1998/06/10 | 325 | 330 | 318 | 320 | 5,583,000 |
1998/06/09 | 320 | 321 | 318 | 320 | 1,895,000 |
1998/06/08 | 315 | 321 | 315 | 320 | 1,851,000 |
1998/06/05 | 323 | 324 | 320 | 323 | 1,317,000 |
1998/06/04 | 319 | 324 | 318 | 318 | 857,000 |
1998/06/03 | 325 | 325 | 318 | 321 | 1,165,000 |
1998/06/02 | 323 | 329 | 320 | 323 | 2,641,000 |
1998/06/01 | 325 | 326 | 316 | 317 | 2,601,000 |
1998/05/29 | 330 | 334 | 324 | 328 | 1,425,000 |
1998/05/28 | 336 | 343 | 334 | 335 | 1,565,000 |
1998/05/27 | 335 | 343 | 334 | 340 | 1,295,000 |
1998/05/26 | 340 | 345 | 336 | 344 | 1,161,000 |
1998/05/25 | 340 | 352 | 340 | 347 | 2,443,000 |
1998/05/22 | 336 | 339 | 334 | 339 | 2,492,000 |
1998/05/21 | 335 | 339 | 333 | 333 | 3,165,000 |
1998/05/20 | 346 | 348 | 329 | 332 | 3,645,000 |
1998/05/19 | 335 | 348 | 328 | 345 | 3,285,000 |
1998/05/18 | 341 | 341 | 323 | 336 | 3,231,000 |
1998/05/15 | 337 | 345 | 335 | 339 | 1,616,000 |
1998/05/14 | 339 | 342 | 337 | 337 | 1,167,000 |
1998/05/13 | 330 | 339 | 328 | 339 | 2,013,000 |
1998/05/12 | 345 | 345 | 328 | 332 | 1,861,000 |
1998/05/11 | 339 | 344 | 337 | 341 | 1,078,000 |
1998/05/08 | 326 | 338 | 325 | 335 | 1,677,000 |
1998/05/07 | 328 | 330 | 323 | 326 | 1,271,000 |
1998/05/06 | 325 | 335 | 324 | 330 | 1,322,000 |
1998/05/01 | 337 | 345 | 330 | 340 | 1,309,000 |
1998/04/30 | 328 | 340 | 322 | 340 | 1,517,000 |
1998/04/28 | 330 | 335 | 325 | 326 | 947,000 |
1998/04/27 | 340 | 340 | 328 | 335 | 1,305,000 |
1998/04/24 | 337 | 350 | 330 | 344 | 4,334,000 |
1998/04/23 | 328 | 343 | 324 | 338 | 1,848,000 |
1998/04/22 | 323 | 324 | 317 | 324 | 2,657,000 |
1998/04/21 | 323 | 324 | 316 | 323 | 1,953,000 |
1998/04/20 | 336 | 336 | 318 | 324 | 3,196,000 |
1998/04/17 | 342 | 346 | 326 | 338 | 2,074,000 |
1998/04/16 | 355 | 362 | 341 | 348 | 4,792,000 |
1998/04/15 | 353 | 358 | 353 | 353 | 2,988,000 |
1998/04/14 | 344 | 354 | 344 | 354 | 957,000 |
1998/04/13 | 343 | 350 | 343 | 345 | 722,000 |
1998/04/10 | 345 | 349 | 342 | 348 | 804,000 |
1998/04/09 | 350 | 350 | 341 | 345 | 927,000 |
1998/04/08 | 353 | 355 | 348 | 353 | 1,428,000 |
1998/04/07 | 338 | 353 | 331 | 353 | 2,229,000 |
1998/04/06 | 329 | 335 | 327 | 333 | 1,024,000 |
1998/04/03 | 326 | 333 | 320 | 320 | 3,191,000 |
1998/04/02 | 336 | 337 | 323 | 328 | 2,256,000 |
1998/04/01 | 343 | 350 | 339 | 340 | 2,184,000 |
1998/03/31 | 337 | 353 | 336 | 350 | 2,437,000 |
1998/03/30 | 357 | 357 | 331 | 332 | 1,449,000 |
1998/03/27 | 350 | 357 | 345 | 354 | 1,784,000 |
1998/03/26 | 340 | 353 | 340 | 350 | 2,042,000 |
1998/03/25 | 324 | 343 | 324 | 330 | 5,753,000 |
1998/03/24 | 327 | 327 | 307 | 315 | 4,208,000 |
1998/03/23 | 342 | 345 | 329 | 332 | 1,974,000 |
1998/03/20 | 344 | 348 | 341 | 344 | 1,864,000 |
1998/03/19 | 345 | 349 | 339 | 346 | 3,603,000 |
1998/03/18 | 355 | 355 | 340 | 343 | 1,482,000 |
1998/03/17 | 352 | 352 | 348 | 350 | 1,722,000 |
1998/03/16 | 355 | 355 | 347 | 352 | 1,479,000 |
1998/03/13 | 350 | 360 | 350 | 357 | 2,622,000 |
1998/03/12 | 354 | 359 | 351 | 357 | 1,265,000 |
1998/03/11 | 360 | 360 | 353 | 353 | 2,064,000 |
1998/03/10 | 365 | 365 | 361 | 361 | 1,620,000 |
1998/03/09 | 371 | 372 | 361 | 361 | 1,323,000 |
1998/03/06 | 369 | 371 | 366 | 371 | 1,173,000 |
1998/03/05 | 367 | 379 | 365 | 374 | 2,500,000 |
1998/03/04 | 377 | 380 | 369 | 370 | 1,522,000 |
1998/03/03 | 389 | 389 | 383 | 385 | 1,584,000 |
1998/03/02 | 384 | 389 | 383 | 389 | 1,588,000 |
1998/02/27 | 380 | 384 | 377 | 384 | 1,172,000 |
1998/02/26 | 366 | 376 | 366 | 375 | 1,017,000 |
1998/02/25 | 369 | 378 | 363 | 371 | 2,799,000 |
1998/02/24 | 371 | 373 | 364 | 368 | 2,084,000 |
1998/02/23 | 375 | 380 | 373 | 373 | 1,067,000 |
1998/02/20 | 383 | 389 | 374 | 380 | 1,660,000 |
1998/02/19 | 385 | 398 | 371 | 374 | 1,829,000 |
1998/02/18 | 381 | 392 | 380 | 383 | 2,042,000 |
1998/02/17 | 390 | 394 | 375 | 381 | 1,689,000 |
1998/02/16 | 395 | 400 | 391 | 392 | 1,160,000 |
1998/02/13 | 424 | 424 | 403 | 403 | 1,564,000 |
1998/02/12 | 426 | 433 | 424 | 433 | 2,207,000 |
1998/02/10 | 424 | 435 | 415 | 422 | 3,873,000 |
1998/02/09 | 407 | 428 | 405 | 427 | 2,180,000 |
1998/02/06 | 394 | 411 | 393 | 407 | 3,797,000 |
1998/02/05 | 369 | 389 | 368 | 385 | 2,380,000 |
1998/02/04 | 379 | 379 | 368 | 375 | 5,999,000 |
1998/02/03 | 400 | 400 | 381 | 386 | 2,205,000 |
1998/02/02 | 395 | 400 | 386 | 386 | 1,139,000 |
1998/01/30 | 415 | 416 | 395 | 400 | 2,635,000 |
1998/01/29 | 415 | 418 | 410 | 415 | 3,209,000 |
1998/01/28 | 429 | 429 | 415 | 415 | 2,145,000 |
1998/01/27 | 419 | 435 | 410 | 430 | 3,208,000 |
1998/01/26 | 413 | 445 | 409 | 419 | 6,779,000 |
1998/01/23 | 360 | 389 | 360 | 383 | 4,476,000 |
1998/01/22 | 338 | 360 | 337 | 360 | 2,858,000 |
1998/01/21 | 350 | 350 | 337 | 342 | 3,176,000 |
1998/01/20 | 343 | 343 | 329 | 334 | 3,440,000 |
1998/01/19 | 330 | 339 | 327 | 335 | 3,545,000 |
1998/01/16 | 298 | 328 | 298 | 324 | 5,117,000 |
1998/01/14 | 298 | 299 | 283 | 288 | 4,311,000 |
1998/01/13 | 302 | 308 | 297 | 303 | 2,082,000 |
1998/01/12 | 298 | 304 | 298 | 299 | 1,690,000 |
1998/01/09 | 310 | 311 | 300 | 300 | 1,840,000 |
1998/01/08 | 325 | 331 | 320 | 320 | 1,250,000 |
1998/01/07 | 334 | 334 | 324 | 334 | 1,012,000 |
1998/01/06 | 339 | 339 | 327 | 334 | 842,000 |
1998/01/05 | 333 | 339 | 333 | 337 | 547,000 |