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 |
|---|---|---|---|---|---|
| 1999/12/30 | 661 | 668 | 652 | 660 | 1,862,000 |
| 1999/12/29 | 677 | 680 | 653 | 658 | 4,275,000 |
| 1999/12/28 | 650 | 687 | 643 | 672 | 10,279,000 |
| 1999/12/27 | 643 | 653 | 640 | 650 | 8,447,000 |
| 1999/12/24 | 639 | 644 | 633 | 639 | 4,943,000 |
| 1999/12/22 | 627 | 635 | 626 | 630 | 1,890,000 |
| 1999/12/21 | 628 | 631 | 624 | 628 | 1,337,000 |
| 1999/12/20 | 615 | 637 | 608 | 629 | 4,086,000 |
| 1999/12/17 | 622 | 629 | 606 | 613 | 2,866,000 |
| 1999/12/16 | 640 | 640 | 622 | 630 | 2,349,000 |
| 1999/12/15 | 635 | 645 | 634 | 645 | 5,688,000 |
| 1999/12/14 | 635 | 640 | 627 | 640 | 5,770,000 |
| 1999/12/13 | 644 | 646 | 634 | 635 | 7,214,000 |
| 1999/12/10 | 639 | 640 | 623 | 637 | 13,035,000 |
| 1999/12/09 | 614 | 624 | 608 | 619 | 4,645,000 |
| 1999/12/08 | 609 | 610 | 600 | 604 | 4,461,000 |
| 1999/12/07 | 605 | 610 | 595 | 610 | 3,094,000 |
| 1999/12/06 | 614 | 622 | 613 | 615 | 2,882,000 |
| 1999/12/03 | 610 | 620 | 605 | 614 | 3,771,000 |
| 1999/12/02 | 590 | 610 | 590 | 609 | 2,854,000 |
| 1999/12/01 | 597 | 610 | 585 | 585 | 2,604,000 |
| 1999/11/30 | 625 | 625 | 600 | 606 | 4,940,000 |
| 1999/11/29 | 635 | 645 | 622 | 626 | 12,215,000 |
| 1999/11/26 | 600 | 625 | 595 | 625 | 12,887,000 |
| 1999/11/25 | 568 | 589 | 554 | 584 | 3,528,000 |
| 1999/11/24 | 573 | 573 | 553 | 564 | 3,765,000 |
| 1999/11/22 | 569 | 573 | 545 | 573 | 2,443,000 |
| 1999/11/19 | 574 | 580 | 565 | 570 | 1,246,000 |
| 1999/11/18 | 567 | 579 | 560 | 573 | 1,980,000 |
| 1999/11/17 | 546 | 557 | 530 | 557 | 1,657,000 |
| 1999/11/16 | 521 | 548 | 518 | 536 | 2,141,000 |
| 1999/11/15 | 536 | 552 | 535 | 536 | 2,918,000 |
| 1999/11/12 | 561 | 568 | 552 | 556 | 1,701,000 |
| 1999/11/11 | 594 | 595 | 571 | 571 | 1,713,000 |
| 1999/11/10 | 585 | 599 | 585 | 597 | 983,000 |
| 1999/11/09 | 598 | 607 | 588 | 595 | 1,295,000 |
| 1999/11/08 | 614 | 614 | 597 | 608 | 1,702,000 |
| 1999/11/05 | 598 | 615 | 594 | 607 | 4,059,000 |
| 1999/11/04 | 588 | 605 | 583 | 596 | 3,030,000 |
| 1999/11/02 | 578 | 581 | 568 | 573 | 1,849,000 |
| 1999/11/01 | 578 | 583 | 572 | 581 | 1,661,000 |
| 1999/10/29 | 570 | 578 | 560 | 577 | 2,801,000 |
| 1999/10/28 | 548 | 560 | 534 | 550 | 1,752,000 |
| 1999/10/27 | 552 | 555 | 545 | 545 | 1,589,000 |
| 1999/10/26 | 553 | 567 | 547 | 565 | 1,968,000 |
| 1999/10/25 | 551 | 561 | 546 | 553 | 3,157,000 |
| 1999/10/22 | 566 | 566 | 551 | 554 | 1,460,000 |
| 1999/10/21 | 565 | 568 | 553 | 556 | 1,289,000 |
| 1999/10/20 | 561 | 566 | 558 | 563 | 2,629,000 |
| 1999/10/19 | 544 | 554 | 542 | 553 | 1,742,000 |
| 1999/10/18 | 554 | 561 | 539 | 540 | 5,527,000 |
| 1999/10/15 | 587 | 588 | 563 | 566 | 5,608,000 |
| 1999/10/14 | 595 | 607 | 589 | 600 | 3,492,000 |
| 1999/10/13 | 616 | 628 | 600 | 603 | 3,994,000 |
| 1999/10/12 | 640 | 650 | 614 | 626 | 7,830,000 |
| 1999/10/08 | 629 | 641 | 622 | 640 | 7,976,000 |
| 1999/10/07 | 614 | 624 | 614 | 619 | 3,357,000 |
| 1999/10/06 | 608 | 614 | 600 | 614 | 1,580,000 |
| 1999/10/05 | 612 | 615 | 605 | 610 | 1,821,000 |
| 1999/10/04 | 610 | 622 | 604 | 613 | 1,380,000 |
| 1999/10/01 | 603 | 629 | 600 | 607 | 3,355,000 |
| 1999/09/30 | 583 | 608 | 582 | 608 | 2,846,000 |
| 1999/09/29 | 587 | 590 | 576 | 582 | 2,230,000 |
| 1999/09/28 | 614 | 614 | 586 | 594 | 2,421,000 |
| 1999/09/27 | 593 | 608 | 593 | 595 | 2,143,000 |
| 1999/09/24 | 625 | 625 | 588 | 593 | 4,670,000 |
| 1999/09/22 | 597 | 634 | 597 | 631 | 4,465,000 |
| 1999/09/21 | 630 | 633 | 624 | 632 | 3,096,000 |
| 1999/09/20 | 637 | 637 | 622 | 629 | 3,240,000 |
| 1999/09/17 | 610 | 620 | 604 | 620 | 2,418,000 |
| 1999/09/16 | 615 | 619 | 598 | 612 | 4,455,000 |
| 1999/09/14 | 641 | 650 | 632 | 635 | 14,726,000 |
| 1999/09/13 | 617 | 635 | 611 | 631 | 9,254,000 |
| 1999/09/10 | 608 | 613 | 601 | 607 | 7,795,000 |
| 1999/09/09 | 620 | 622 | 608 | 608 | 7,962,000 |
| 1999/09/08 | 608 | 620 | 606 | 606 | 16,038,000 |
| 1999/09/07 | 598 | 605 | 593 | 600 | 6,188,000 |
| 1999/09/06 | 590 | 606 | 585 | 598 | 6,771,000 |
| 1999/09/03 | 573 | 585 | 567 | 581 | 3,620,000 |
| 1999/09/02 | 573 | 575 | 559 | 563 | 2,319,000 |
| 1999/09/01 | 553 | 572 | 546 | 563 | 3,249,000 |
| 1999/08/31 | 578 | 578 | 547 | 554 | 3,033,000 |
| 1999/08/30 | 573 | 590 | 570 | 577 | 2,761,000 |
| 1999/08/27 | 565 | 567 | 555 | 555 | 1,677,000 |
| 1999/08/26 | 564 | 565 | 550 | 555 | 1,678,000 |
| 1999/08/25 | 570 | 578 | 559 | 564 | 2,851,000 |
| 1999/08/24 | 578 | 581 | 575 | 580 | 1,854,000 |
| 1999/08/23 | 582 | 584 | 568 | 572 | 1,970,000 |
| 1999/08/20 | 564 | 587 | 561 | 586 | 3,575,000 |
| 1999/08/19 | 572 | 576 | 557 | 561 | 2,317,000 |
| 1999/08/18 | 585 | 594 | 581 | 588 | 3,097,000 |
| 1999/08/17 | 590 | 590 | 580 | 589 | 3,569,000 |
| 1999/08/16 | 557 | 594 | 553 | 590 | 7,549,000 |
| 1999/08/13 | 549 | 555 | 547 | 554 | 3,537,000 |
| 1999/08/12 | 540 | 543 | 536 | 539 | 3,960,000 |
| 1999/08/11 | 530 | 541 | 530 | 534 | 2,340,000 |
| 1999/08/10 | 546 | 549 | 531 | 535 | 3,146,000 |
| 1999/08/09 | 548 | 560 | 548 | 550 | 1,251,000 |
| 1999/08/06 | 560 | 560 | 547 | 558 | 4,787,000 |
| 1999/08/05 | 580 | 585 | 560 | 561 | 3,519,000 |
| 1999/08/04 | 596 | 600 | 587 | 587 | 2,349,000 |
| 1999/08/03 | 595 | 605 | 585 | 603 | 3,515,000 |
| 1999/08/02 | 594 | 601 | 587 | 596 | 3,886,000 |
| 1999/07/30 | 598 | 613 | 583 | 610 | 12,602,000 |
| 1999/07/29 | 581 | 604 | 571 | 600 | 13,819,000 |
| 1999/07/28 | 550 | 568 | 548 | 561 | 4,613,000 |
| 1999/07/27 | 546 | 546 | 538 | 540 | 2,581,000 |
| 1999/07/26 | 540 | 547 | 533 | 533 | 2,887,000 |
| 1999/07/23 | 519 | 537 | 516 | 529 | 3,838,000 |
| 1999/07/22 | 562 | 564 | 540 | 549 | 3,093,000 |
| 1999/07/21 | 559 | 565 | 548 | 565 | 4,916,000 |
| 1999/07/19 | 575 | 580 | 556 | 568 | 4,957,000 |
| 1999/07/16 | 611 | 615 | 585 | 585 | 5,866,000 |
| 1999/07/15 | 614 | 618 | 601 | 610 | 6,727,000 |
| 1999/07/14 | 595 | 620 | 595 | 619 | 14,522,000 |
| 1999/07/13 | 600 | 602 | 590 | 590 | 9,930,000 |
| 1999/07/12 | 579 | 605 | 570 | 605 | 16,807,000 |
| 1999/07/09 | 564 | 575 | 554 | 571 | 23,049,000 |
| 1999/07/08 | 555 | 568 | 536 | 544 | 15,472,000 |
| 1999/07/07 | 516 | 544 | 515 | 542 | 11,731,000 |
| 1999/07/06 | 517 | 519 | 503 | 515 | 7,040,000 |
| 1999/07/05 | 483 | 518 | 482 | 517 | 12,650,000 |
| 1999/07/02 | 480 | 480 | 474 | 475 | 3,213,000 |
| 1999/07/01 | 475 | 478 | 471 | 471 | 5,190,000 |
| 1999/06/30 | 467 | 475 | 465 | 465 | 8,628,000 |
| 1999/06/29 | 455 | 463 | 451 | 459 | 4,224,000 |
| 1999/06/28 | 447 | 454 | 445 | 448 | 1,692,000 |
| 1999/06/25 | 460 | 461 | 438 | 450 | 5,593,000 |
| 1999/06/24 | 451 | 463 | 451 | 456 | 12,894,000 |
| 1999/06/23 | 441 | 453 | 438 | 446 | 9,187,000 |
| 1999/06/22 | 438 | 443 | 433 | 443 | 5,239,000 |
| 1999/06/21 | 429 | 435 | 426 | 433 | 3,755,000 |
| 1999/06/18 | 426 | 429 | 421 | 422 | 1,856,000 |
| 1999/06/17 | 424 | 426 | 417 | 426 | 3,593,000 |
| 1999/06/16 | 425 | 428 | 417 | 421 | 1,760,000 |
| 1999/06/15 | 420 | 425 | 412 | 425 | 1,327,000 |
| 1999/06/14 | 421 | 426 | 416 | 425 | 2,096,000 |
| 1999/06/11 | 420 | 432 | 418 | 425 | 8,993,000 |
| 1999/06/10 | 411 | 420 | 405 | 420 | 6,849,000 |
| 1999/06/09 | 392 | 402 | 390 | 401 | 3,589,000 |
| 1999/06/08 | 394 | 396 | 391 | 396 | 1,345,000 |
| 1999/06/07 | 384 | 393 | 384 | 393 | 2,539,000 |
| 1999/06/04 | 378 | 381 | 377 | 379 | 2,546,000 |
| 1999/06/03 | 387 | 387 | 374 | 375 | 1,936,000 |
| 1999/06/02 | 390 | 391 | 383 | 388 | 1,726,000 |
| 1999/06/01 | 391 | 391 | 379 | 390 | 2,694,000 |
| 1999/05/31 | 381 | 400 | 368 | 400 | 2,988,000 |
| 1999/05/28 | 390 | 393 | 381 | 385 | 2,383,000 |
| 1999/05/27 | 400 | 403 | 392 | 402 | 1,428,000 |
| 1999/05/26 | 390 | 403 | 389 | 398 | 4,384,000 |
| 1999/05/25 | 391 | 394 | 390 | 391 | 3,150,000 |
| 1999/05/24 | 391 | 395 | 388 | 395 | 2,512,000 |
| 1999/05/21 | 384 | 394 | 381 | 391 | 5,386,000 |
| 1999/05/20 | 380 | 383 | 374 | 376 | 3,588,000 |
| 1999/05/19 | 371 | 378 | 370 | 372 | 4,078,000 |
| 1999/05/18 | 372 | 380 | 367 | 370 | 6,655,000 |
| 1999/05/17 | 380 | 381 | 365 | 367 | 6,363,000 |
| 1999/05/14 | 393 | 396 | 386 | 386 | 4,531,000 |
| 1999/05/13 | 405 | 406 | 390 | 391 | 4,304,000 |
| 1999/05/12 | 406 | 412 | 405 | 408 | 2,602,000 |
| 1999/05/11 | 419 | 419 | 405 | 406 | 2,119,000 |
| 1999/05/10 | 424 | 427 | 420 | 423 | 820,000 |
| 1999/05/07 | 425 | 429 | 420 | 420 | 2,215,000 |
| 1999/05/06 | 418 | 435 | 417 | 435 | 2,784,000 |
| 1999/04/30 | 433 | 433 | 417 | 417 | 1,791,000 |
| 1999/04/28 | 432 | 436 | 429 | 429 | 3,035,000 |
| 1999/04/27 | 428 | 428 | 419 | 428 | 2,261,000 |
| 1999/04/26 | 411 | 427 | 411 | 424 | 5,231,000 |
| 1999/04/23 | 411 | 413 | 406 | 409 | 3,955,000 |
| 1999/04/22 | 408 | 410 | 404 | 409 | 3,804,000 |
| 1999/04/21 | 413 | 414 | 403 | 403 | 2,678,000 |
| 1999/04/20 | 412 | 415 | 403 | 408 | 3,351,000 |
| 1999/04/19 | 413 | 430 | 409 | 417 | 4,054,000 |
| 1999/04/16 | 409 | 420 | 404 | 408 | 6,139,000 |
| 1999/04/15 | 414 | 415 | 405 | 407 | 6,113,000 |
| 1999/04/14 | 442 | 442 | 412 | 430 | 5,044,000 |
| 1999/04/13 | 447 | 450 | 432 | 437 | 3,147,000 |
| 1999/04/12 | 463 | 463 | 445 | 445 | 2,429,000 |
| 1999/04/09 | 470 | 470 | 460 | 465 | 7,346,000 |
| 1999/04/08 | 449 | 460 | 448 | 460 | 8,948,000 |
| 1999/04/07 | 445 | 448 | 431 | 435 | 3,113,000 |
| 1999/04/06 | 440 | 450 | 425 | 450 | 3,342,000 |
| 1999/04/05 | 455 | 457 | 435 | 440 | 4,096,000 |
| 1999/04/02 | 445 | 462 | 442 | 450 | 16,748,000 |
| 1999/04/01 | 415 | 442 | 415 | 435 | 21,486,000 |
| 1999/03/31 | 367 | 408 | 360 | 396 | 7,009,000 |
| 1999/03/30 | 375 | 378 | 362 | 368 | 1,460,000 |
| 1999/03/29 | 372 | 375 | 368 | 368 | 1,891,000 |
| 1999/03/26 | 374 | 378 | 360 | 363 | 2,328,000 |
| 1999/03/25 | 361 | 363 | 350 | 363 | 4,775,000 |
| 1999/03/24 | 368 | 374 | 357 | 357 | 2,902,000 |
| 1999/03/23 | 395 | 395 | 370 | 372 | 2,775,000 |
| 1999/03/19 | 373 | 390 | 373 | 386 | 6,834,000 |
| 1999/03/18 | 377 | 390 | 360 | 360 | 6,020,000 |
| 1999/03/17 | 363 | 379 | 355 | 373 | 4,868,000 |
| 1999/03/16 | 352 | 360 | 350 | 360 | 4,346,000 |
| 1999/03/15 | 352 | 357 | 350 | 357 | 1,476,000 |
| 1999/03/12 | 357 | 358 | 346 | 356 | 4,631,000 |
| 1999/03/11 | 354 | 355 | 346 | 350 | 4,387,000 |
| 1999/03/10 | 350 | 354 | 346 | 349 | 5,377,000 |
| 1999/03/09 | 341 | 346 | 339 | 346 | 2,209,000 |
| 1999/03/08 | 350 | 355 | 338 | 338 | 2,192,000 |
| 1999/03/05 | 336 | 355 | 336 | 355 | 2,890,000 |
| 1999/03/04 | 335 | 339 | 333 | 335 | 1,950,000 |
| 1999/03/03 | 327 | 335 | 327 | 332 | 1,424,000 |
| 1999/03/02 | 342 | 345 | 330 | 331 | 1,790,000 |
| 1999/03/01 | 353 | 357 | 340 | 340 | 1,537,000 |
| 1999/02/26 | 357 | 359 | 355 | 356 | 857,000 |
| 1999/02/25 | 349 | 361 | 347 | 359 | 5,238,000 |
| 1999/02/24 | 349 | 351 | 343 | 348 | 4,905,000 |
| 1999/02/23 | 350 | 353 | 347 | 347 | 4,533,000 |
| 1999/02/22 | 354 | 355 | 344 | 349 | 2,707,000 |
| 1999/02/19 | 349 | 358 | 346 | 349 | 2,913,000 |
| 1999/02/18 | 338 | 349 | 336 | 346 | 3,532,000 |
| 1999/02/17 | 350 | 353 | 336 | 337 | 2,693,000 |
| 1999/02/16 | 356 | 358 | 345 | 347 | 2,274,000 |
| 1999/02/15 | 360 | 365 | 355 | 356 | 1,512,000 |
| 1999/02/12 | 355 | 365 | 354 | 360 | 1,713,000 |
| 1999/02/10 | 354 | 359 | 349 | 350 | 1,821,000 |
| 1999/02/09 | 365 | 367 | 358 | 359 | 1,000,000 |
| 1999/02/08 | 360 | 367 | 355 | 367 | 1,690,000 |
| 1999/02/05 | 370 | 374 | 357 | 360 | 2,544,000 |
| 1999/02/04 | 380 | 386 | 370 | 376 | 2,110,000 |
| 1999/02/03 | 382 | 385 | 376 | 385 | 3,115,000 |
| 1999/02/02 | 398 | 398 | 387 | 392 | 2,155,000 |
| 1999/02/01 | 412 | 414 | 400 | 402 | 2,201,000 |
| 1999/01/29 | 411 | 417 | 410 | 415 | 2,379,000 |
| 1999/01/28 | 412 | 415 | 405 | 405 | 2,507,000 |
| 1999/01/27 | 412 | 415 | 409 | 411 | 3,118,000 |
| 1999/01/26 | 404 | 413 | 404 | 410 | 3,262,000 |
| 1999/01/25 | 409 | 414 | 401 | 407 | 2,923,000 |
| 1999/01/22 | 411 | 422 | 402 | 407 | 7,814,000 |
| 1999/01/21 | 412 | 415 | 402 | 412 | 6,414,000 |
| 1999/01/20 | 390 | 407 | 386 | 407 | 8,452,000 |
| 1999/01/19 | 390 | 394 | 382 | 385 | 3,818,000 |
| 1999/01/18 | 387 | 393 | 381 | 390 | 5,121,000 |
| 1999/01/14 | 365 | 389 | 365 | 384 | 9,025,000 |
| 1999/01/13 | 368 | 373 | 366 | 368 | 9,405,000 |
| 1999/01/12 | 362 | 366 | 360 | 365 | 4,836,000 |
| 1999/01/11 | 355 | 367 | 355 | 364 | 8,768,000 |
| 1999/01/08 | 350 | 355 | 346 | 350 | 2,402,000 |
| 1999/01/07 | 351 | 360 | 345 | 346 | 5,179,000 |
| 1999/01/06 | 329 | 342 | 328 | 336 | 4,978,000 |
| 1999/01/05 | 335 | 339 | 320 | 324 | 3,146,000 |
| 1999/01/04 | 350 | 350 | 341 | 345 | 877,000 |