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 |
|---|---|---|---|---|---|
| 2000/12/29 | 714 | 715 | 701 | 703 | 1,143,000 |
| 2000/12/28 | 704 | 720 | 702 | 719 | 2,934,000 |
| 2000/12/27 | 701 | 705 | 695 | 702 | 1,741,000 |
| 2000/12/26 | 706 | 706 | 696 | 702 | 2,344,000 |
| 2000/12/25 | 697 | 706 | 695 | 706 | 4,055,000 |
| 2000/12/22 | 695 | 698 | 682 | 687 | 4,067,000 |
| 2000/12/21 | 690 | 705 | 683 | 692 | 7,453,000 |
| 2000/12/20 | 703 | 712 | 693 | 709 | 5,366,000 |
| 2000/12/19 | 705 | 708 | 698 | 703 | 4,074,000 |
| 2000/12/18 | 705 | 714 | 701 | 710 | 3,572,000 |
| 2000/12/15 | 732 | 737 | 715 | 719 | 4,923,000 |
| 2000/12/14 | 745 | 757 | 737 | 747 | 5,393,000 |
| 2000/12/13 | 732 | 752 | 731 | 751 | 7,740,000 |
| 2000/12/12 | 731 | 735 | 726 | 731 | 4,795,000 |
| 2000/12/11 | 707 | 720 | 705 | 711 | 3,558,000 |
| 2000/12/08 | 689 | 698 | 681 | 687 | 8,629,000 |
| 2000/12/07 | 710 | 712 | 696 | 699 | 6,363,000 |
| 2000/12/06 | 707 | 728 | 701 | 722 | 8,234,000 |
| 2000/12/05 | 688 | 692 | 676 | 677 | 6,794,000 |
| 2000/12/04 | 698 | 702 | 692 | 698 | 6,082,000 |
| 2000/12/01 | 703 | 710 | 695 | 702 | 7,997,000 |
| 2000/11/30 | 726 | 735 | 718 | 719 | 3,189,000 |
| 2000/11/29 | 738 | 740 | 730 | 736 | 4,197,000 |
| 2000/11/28 | 760 | 774 | 753 | 764 | 3,589,000 |
| 2000/11/27 | 750 | 778 | 748 | 765 | 6,938,000 |
| 2000/11/24 | 710 | 729 | 709 | 728 | 3,346,000 |
| 2000/11/22 | 723 | 728 | 698 | 704 | 3,429,000 |
| 2000/11/21 | 716 | 720 | 700 | 713 | 6,025,000 |
| 2000/11/20 | 740 | 742 | 732 | 735 | 2,416,000 |
| 2000/11/17 | 750 | 755 | 740 | 746 | 3,522,000 |
| 2000/11/16 | 776 | 776 | 760 | 762 | 2,672,000 |
| 2000/11/15 | 776 | 788 | 776 | 776 | 4,581,000 |
| 2000/11/14 | 760 | 762 | 748 | 754 | 9,078,000 |
| 2000/11/13 | 781 | 785 | 780 | 780 | 4,761,000 |
| 2000/11/10 | 812 | 812 | 801 | 801 | 3,098,000 |
| 2000/11/09 | 796 | 801 | 790 | 792 | 2,178,000 |
| 2000/11/08 | 803 | 818 | 802 | 806 | 2,430,000 |
| 2000/11/07 | 822 | 825 | 812 | 812 | 1,969,000 |
| 2000/11/06 | 803 | 823 | 803 | 812 | 2,985,000 |
| 2000/11/02 | 791 | 806 | 791 | 800 | 1,879,000 |
| 2000/11/01 | 804 | 810 | 797 | 801 | 3,197,000 |
| 2000/10/31 | 800 | 802 | 777 | 784 | 6,741,000 |
| 2000/10/30 | 815 | 816 | 807 | 809 | 2,400,000 |
| 2000/10/27 | 813 | 835 | 813 | 824 | 2,709,000 |
| 2000/10/26 | 805 | 824 | 805 | 820 | 3,823,000 |
| 2000/10/25 | 818 | 834 | 815 | 825 | 3,254,000 |
| 2000/10/24 | 834 | 835 | 824 | 825 | 2,234,000 |
| 2000/10/23 | 833 | 844 | 829 | 834 | 3,029,000 |
| 2000/10/20 | 833 | 840 | 820 | 829 | 7,448,000 |
| 2000/10/19 | 819 | 825 | 803 | 806 | 4,614,000 |
| 2000/10/18 | 840 | 843 | 805 | 815 | 10,009,000 |
| 2000/10/17 | 863 | 883 | 860 | 863 | 3,247,000 |
| 2000/10/16 | 875 | 887 | 872 | 873 | 2,534,000 |
| 2000/10/13 | 851 | 858 | 845 | 855 | 3,471,000 |
| 2000/10/12 | 860 | 868 | 858 | 861 | 3,583,000 |
| 2000/10/11 | 883 | 884 | 869 | 873 | 5,104,000 |
| 2000/10/10 | 887 | 895 | 880 | 893 | 2,064,000 |
| 2000/10/06 | 905 | 909 | 895 | 897 | 3,265,000 |
| 2000/10/05 | 910 | 921 | 906 | 915 | 2,308,000 |
| 2000/10/04 | 894 | 919 | 893 | 914 | 3,623,000 |
| 2000/10/03 | 899 | 918 | 895 | 904 | 2,975,000 |
| 2000/10/02 | 894 | 896 | 882 | 896 | 2,626,000 |
| 2000/09/29 | 894 | 910 | 891 | 895 | 5,175,000 |
| 2000/09/28 | 893 | 910 | 883 | 886 | 7,566,000 |
| 2000/09/27 | 875 | 895 | 866 | 890 | 7,829,000 |
| 2000/09/26 | 876 | 886 | 871 | 882 | 4,562,000 |
| 2000/09/25 | 870 | 874 | 854 | 870 | 5,800,000 |
| 2000/09/22 | 867 | 877 | 835 | 840 | 15,809,000 |
| 2000/09/21 | 909 | 925 | 902 | 907 | 5,089,000 |
| 2000/09/20 | 920 | 925 | 902 | 911 | 10,450,000 |
| 2000/09/19 | 885 | 888 | 865 | 883 | 6,395,000 |
| 2000/09/18 | 907 | 924 | 902 | 902 | 8,514,000 |
| 2000/09/14 | 904 | 927 | 893 | 927 | 11,770,000 |
| 2000/09/13 | 947 | 949 | 916 | 918 | 17,305,000 |
| 2000/09/12 | 958 | 965 | 950 | 957 | 10,676,000 |
| 2000/09/11 | 975 | 979 | 965 | 968 | 3,913,000 |
| 2000/09/08 | 980 | 993 | 975 | 985 | 8,580,000 |
| 2000/09/07 | 971 | 983 | 960 | 980 | 8,720,000 |
| 2000/09/06 | 990 | 993 | 973 | 991 | 6,741,000 |
| 2000/09/05 | 1,002 | 1,014 | 995 | 1,000 | 4,769,000 |
| 2000/09/04 | 1,025 | 1,028 | 1,013 | 1,020 | 3,585,000 |
| 2000/09/01 | 1,025 | 1,035 | 1,020 | 1,025 | 12,775,000 |
| 2000/08/31 | 989 | 1,005 | 979 | 995 | 6,217,000 |
| 2000/08/30 | 1,005 | 1,005 | 989 | 995 | 6,143,000 |
| 2000/08/29 | 1,066 | 1,072 | 1,033 | 1,045 | 8,496,000 |
| 2000/08/28 | 1,050 | 1,074 | 1,045 | 1,073 | 13,505,000 |
| 2000/08/25 | 1,001 | 1,029 | 999 | 1,029 | 11,038,000 |
| 2000/08/24 | 979 | 1,005 | 971 | 991 | 8,302,000 |
| 2000/08/23 | 957 | 991 | 955 | 989 | 14,823,000 |
| 2000/08/22 | 921 | 943 | 917 | 937 | 8,605,000 |
| 2000/08/21 | 920 | 928 | 910 | 911 | 5,734,000 |
| 2000/08/18 | 909 | 909 | 892 | 900 | 3,509,000 |
| 2000/08/17 | 927 | 932 | 908 | 909 | 4,979,000 |
| 2000/08/16 | 913 | 928 | 904 | 917 | 6,110,000 |
| 2000/08/15 | 891 | 907 | 887 | 903 | 4,189,000 |
| 2000/08/14 | 892 | 899 | 885 | 890 | 3,425,000 |
| 2000/08/11 | 884 | 897 | 884 | 891 | 4,900,000 |
| 2000/08/10 | 875 | 895 | 875 | 884 | 6,668,000 |
| 2000/08/09 | 850 | 867 | 849 | 866 | 5,332,000 |
| 2000/08/08 | 862 | 862 | 843 | 860 | 3,808,000 |
| 2000/08/07 | 834 | 860 | 829 | 852 | 5,904,000 |
| 2000/08/04 | 820 | 824 | 798 | 804 | 11,372,000 |
| 2000/08/03 | 863 | 863 | 840 | 850 | 3,961,000 |
| 2000/08/02 | 890 | 894 | 869 | 883 | 3,238,000 |
| 2000/08/01 | 895 | 900 | 875 | 888 | 5,008,000 |
| 2000/07/31 | 820 | 877 | 805 | 875 | 5,946,000 |
| 2000/07/28 | 862 | 867 | 828 | 830 | 8,948,000 |
| 2000/07/27 | 920 | 925 | 879 | 890 | 6,986,000 |
| 2000/07/26 | 920 | 947 | 908 | 937 | 7,848,000 |
| 2000/07/25 | 888 | 914 | 880 | 914 | 14,537,000 |
| 2000/07/24 | 920 | 922 | 887 | 908 | 13,277,000 |
| 2000/07/21 | 1,009 | 1,009 | 962 | 970 | 5,023,000 |
| 2000/07/19 | 980 | 1,000 | 968 | 1,000 | 5,465,000 |
| 2000/07/18 | 1,024 | 1,024 | 972 | 999 | 6,133,000 |
| 2000/07/17 | 1,030 | 1,042 | 1,024 | 1,030 | 4,716,000 |
| 2000/07/14 | 1,061 | 1,070 | 1,019 | 1,035 | 4,669,000 |
| 2000/07/13 | 1,090 | 1,090 | 1,055 | 1,061 | 4,142,000 |
| 2000/07/12 | 1,081 | 1,090 | 1,072 | 1,076 | 4,054,000 |
| 2000/07/11 | 1,080 | 1,089 | 1,070 | 1,079 | 2,718,000 |
| 2000/07/10 | 1,091 | 1,096 | 1,070 | 1,071 | 7,817,000 |
| 2000/07/07 | 1,110 | 1,117 | 1,075 | 1,085 | 7,004,000 |
| 2000/07/06 | 1,137 | 1,137 | 1,101 | 1,107 | 7,340,000 |
| 2000/07/05 | 1,198 | 1,205 | 1,163 | 1,177 | 3,785,000 |
| 2000/07/04 | 1,196 | 1,200 | 1,181 | 1,199 | 3,150,000 |
| 2000/07/03 | 1,168 | 1,195 | 1,161 | 1,176 | 4,641,000 |
| 2000/06/30 | 1,142 | 1,160 | 1,118 | 1,148 | 9,344,000 |
| 2000/06/29 | 1,166 | 1,180 | 1,151 | 1,162 | 9,177,000 |
| 2000/06/28 | 1,203 | 1,210 | 1,180 | 1,186 | 5,058,000 |
| 2000/06/27 | 1,210 | 1,215 | 1,190 | 1,203 | 5,185,000 |
| 2000/06/26 | 1,199 | 1,226 | 1,192 | 1,216 | 3,379,000 |
| 2000/06/23 | 1,202 | 1,235 | 1,202 | 1,219 | 6,537,000 |
| 2000/06/22 | 1,220 | 1,244 | 1,219 | 1,222 | 13,194,000 |
| 2000/06/21 | 1,170 | 1,217 | 1,161 | 1,207 | 12,521,000 |
| 2000/06/20 | 1,183 | 1,197 | 1,170 | 1,171 | 7,952,000 |
| 2000/06/19 | 1,148 | 1,178 | 1,142 | 1,178 | 3,742,000 |
| 2000/06/16 | 1,159 | 1,170 | 1,148 | 1,149 | 2,993,000 |
| 2000/06/15 | 1,155 | 1,169 | 1,148 | 1,148 | 4,677,000 |
| 2000/06/14 | 1,170 | 1,173 | 1,150 | 1,166 | 5,398,000 |
| 2000/06/13 | 1,166 | 1,183 | 1,147 | 1,166 | 4,952,000 |
| 2000/06/12 | 1,175 | 1,186 | 1,170 | 1,184 | 4,897,000 |
| 2000/06/09 | 1,167 | 1,182 | 1,164 | 1,177 | 9,116,000 |
| 2000/06/08 | 1,165 | 1,173 | 1,160 | 1,163 | 5,208,000 |
| 2000/06/07 | 1,142 | 1,160 | 1,131 | 1,160 | 6,239,000 |
| 2000/06/06 | 1,139 | 1,154 | 1,126 | 1,147 | 6,215,000 |
| 2000/06/05 | 1,150 | 1,165 | 1,140 | 1,154 | 17,323,000 |
| 2000/06/02 | 1,080 | 1,100 | 1,071 | 1,100 | 12,140,000 |
| 2000/06/01 | 1,038 | 1,050 | 1,021 | 1,050 | 3,650,000 |
| 2000/05/31 | 1,050 | 1,059 | 1,022 | 1,058 | 7,778,000 |
| 2000/05/30 | 1,035 | 1,050 | 1,030 | 1,033 | 4,145,000 |
| 2000/05/29 | 1,022 | 1,039 | 1,010 | 1,025 | 3,469,000 |
| 2000/05/26 | 1,001 | 1,014 | 984 | 992 | 3,062,000 |
| 2000/05/25 | 990 | 1,029 | 990 | 1,016 | 7,448,000 |
| 2000/05/24 | 980 | 1,009 | 960 | 970 | 8,809,000 |
| 2000/05/23 | 1,038 | 1,042 | 1,015 | 1,040 | 5,294,000 |
| 2000/05/22 | 1,035 | 1,064 | 1,030 | 1,058 | 5,856,000 |
| 2000/05/19 | 1,062 | 1,075 | 1,042 | 1,075 | 20,255,000 |
| 2000/05/18 | 1,014 | 1,042 | 997 | 1,038 | 5,284,000 |
| 2000/05/17 | 1,040 | 1,048 | 1,016 | 1,024 | 9,805,000 |
| 2000/05/16 | 996 | 1,020 | 986 | 1,010 | 3,515,000 |
| 2000/05/15 | 975 | 999 | 973 | 997 | 3,628,000 |
| 2000/05/12 | 1,026 | 1,030 | 1,014 | 1,015 | 3,601,000 |
| 2000/05/11 | 1,008 | 1,040 | 1,005 | 1,040 | 6,124,000 |
| 2000/05/10 | 1,000 | 1,048 | 999 | 1,048 | 6,621,000 |
| 2000/05/09 | 1,016 | 1,034 | 1,011 | 1,020 | 8,825,000 |
| 2000/05/08 | 1,008 | 1,028 | 1,003 | 1,022 | 10,125,000 |
| 2000/05/02 | 990 | 1,015 | 977 | 1,000 | 11,744,000 |
| 2000/05/01 | 943 | 990 | 936 | 987 | 5,409,000 |
| 2000/04/28 | 944 | 947 | 923 | 923 | 2,637,000 |
| 2000/04/27 | 945 | 960 | 934 | 942 | 3,187,000 |
| 2000/04/26 | 950 | 960 | 940 | 953 | 2,948,000 |
| 2000/04/25 | 934 | 945 | 927 | 933 | 2,713,000 |
| 2000/04/24 | 946 | 969 | 925 | 964 | 4,584,000 |
| 2000/04/21 | 944 | 950 | 900 | 950 | 3,200,000 |
| 2000/04/20 | 925 | 950 | 922 | 950 | 2,344,000 |
| 2000/04/19 | 900 | 948 | 898 | 923 | 5,585,000 |
| 2000/04/18 | 892 | 898 | 841 | 878 | 5,940,000 |
| 2000/04/17 | 845 | 882 | 845 | 882 | 6,709,000 |
| 2000/04/14 | 955 | 972 | 942 | 945 | 3,826,000 |
| 2000/04/13 | 980 | 982 | 963 | 975 | 3,706,000 |
| 2000/04/12 | 990 | 998 | 977 | 985 | 4,803,000 |
| 2000/04/11 | 974 | 999 | 974 | 995 | 6,416,000 |
| 2000/04/10 | 968 | 984 | 958 | 976 | 2,813,000 |
| 2000/04/07 | 944 | 965 | 935 | 948 | 2,976,000 |
| 2000/04/06 | 960 | 963 | 915 | 944 | 3,096,000 |
| 2000/04/05 | 930 | 982 | 923 | 970 | 4,734,000 |
| 2000/04/04 | 973 | 975 | 948 | 951 | 3,723,000 |
| 2000/04/03 | 968 | 983 | 965 | 983 | 5,405,000 |
| 2000/03/31 | 970 | 987 | 963 | 968 | 2,848,000 |
| 2000/03/30 | 987 | 996 | 955 | 960 | 3,095,000 |
| 2000/03/29 | 960 | 998 | 960 | 990 | 7,508,000 |
| 2000/03/28 | 950 | 960 | 945 | 953 | 2,535,000 |
| 2000/03/27 | 960 | 964 | 941 | 950 | 3,233,000 |
| 2000/03/24 | 970 | 971 | 955 | 960 | 5,751,000 |
| 2000/03/23 | 955 | 960 | 926 | 960 | 4,175,000 |
| 2000/03/22 | 950 | 966 | 947 | 965 | 6,437,000 |
| 2000/03/21 | 970 | 990 | 945 | 948 | 6,938,000 |
| 2000/03/17 | 949 | 960 | 922 | 960 | 7,391,000 |
| 2000/03/16 | 862 | 933 | 862 | 930 | 5,675,000 |
| 2000/03/15 | 833 | 865 | 828 | 850 | 7,426,000 |
| 2000/03/14 | 908 | 917 | 883 | 883 | 5,015,000 |
| 2000/03/13 | 950 | 960 | 920 | 938 | 6,064,000 |
| 2000/03/10 | 947 | 960 | 930 | 960 | 8,148,000 |
| 2000/03/09 | 931 | 945 | 925 | 927 | 2,843,000 |
| 2000/03/08 | 915 | 944 | 915 | 927 | 4,012,000 |
| 2000/03/07 | 917 | 960 | 883 | 910 | 5,732,000 |
| 2000/03/06 | 950 | 959 | 915 | 915 | 3,133,000 |
| 2000/03/03 | 950 | 960 | 930 | 945 | 3,251,000 |
| 2000/03/02 | 985 | 988 | 960 | 960 | 3,413,000 |
| 2000/03/01 | 1,000 | 1,006 | 934 | 989 | 12,902,000 |
| 2000/02/29 | 940 | 1,000 | 933 | 973 | 22,777,000 |
| 2000/02/28 | 912 | 950 | 910 | 938 | 20,416,000 |
| 2000/02/25 | 860 | 892 | 850 | 866 | 4,967,000 |
| 2000/02/24 | 856 | 860 | 843 | 850 | 4,254,000 |
| 2000/02/23 | 842 | 848 | 814 | 848 | 4,463,000 |
| 2000/02/22 | 850 | 855 | 830 | 840 | 2,084,000 |
| 2000/02/21 | 867 | 876 | 850 | 860 | 2,823,000 |
| 2000/02/18 | 900 | 903 | 880 | 887 | 4,124,000 |
| 2000/02/17 | 885 | 904 | 867 | 900 | 12,419,000 |
| 2000/02/16 | 820 | 905 | 810 | 905 | 13,359,000 |
| 2000/02/15 | 839 | 845 | 810 | 829 | 6,096,000 |
| 2000/02/14 | 860 | 866 | 856 | 859 | 4,267,000 |
| 2000/02/10 | 899 | 900 | 880 | 880 | 7,535,000 |
| 2000/02/09 | 890 | 893 | 838 | 860 | 6,731,000 |
| 2000/02/08 | 910 | 915 | 865 | 885 | 13,299,000 |
| 2000/02/07 | 840 | 910 | 830 | 900 | 20,690,000 |
| 2000/02/04 | 800 | 810 | 785 | 810 | 9,787,000 |
| 2000/02/03 | 768 | 800 | 766 | 800 | 21,037,000 |
| 2000/02/02 | 758 | 763 | 742 | 742 | 8,511,000 |
| 2000/02/01 | 739 | 758 | 731 | 756 | 7,829,000 |
| 2000/01/31 | 729 | 746 | 725 | 742 | 4,703,000 |
| 2000/01/28 | 752 | 752 | 718 | 729 | 7,270,000 |
| 2000/01/27 | 725 | 752 | 714 | 746 | 24,564,000 |
| 2000/01/26 | 660 | 717 | 651 | 695 | 13,730,000 |
| 2000/01/25 | 631 | 635 | 620 | 620 | 4,514,000 |
| 2000/01/24 | 638 | 658 | 632 | 641 | 3,748,000 |
| 2000/01/21 | 642 | 644 | 630 | 640 | 2,108,000 |
| 2000/01/20 | 651 | 661 | 639 | 645 | 2,926,000 |
| 2000/01/19 | 667 | 675 | 658 | 661 | 1,997,000 |
| 2000/01/18 | 686 | 686 | 673 | 677 | 2,868,000 |
| 2000/01/17 | 690 | 700 | 684 | 686 | 3,453,000 |
| 2000/01/14 | 700 | 702 | 684 | 700 | 6,994,000 |
| 2000/01/13 | 701 | 707 | 695 | 699 | 4,580,000 |
| 2000/01/12 | 706 | 708 | 695 | 700 | 6,542,000 |
| 2000/01/11 | 706 | 715 | 696 | 715 | 10,224,000 |
| 2000/01/07 | 676 | 693 | 666 | 691 | 7,633,000 |
| 2000/01/06 | 680 | 680 | 650 | 666 | 3,990,000 |
| 2000/01/05 | 671 | 680 | 655 | 680 | 5,472,000 |
| 2000/01/04 | 674 | 699 | 668 | 691 | 3,592,000 |