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 |
|---|---|---|---|---|---|
| 2003/12/30 | 444 | 445 | 442 | 445 | 1,723,000 |
| 2003/12/29 | 433 | 443 | 432 | 436 | 4,515,000 |
| 2003/12/26 | 417 | 428 | 417 | 428 | 1,783,000 |
| 2003/12/25 | 420 | 421 | 416 | 417 | 2,107,000 |
| 2003/12/24 | 423 | 423 | 413 | 419 | 6,129,000 |
| 2003/12/22 | 422 | 426 | 418 | 421 | 2,962,000 |
| 2003/12/19 | 426 | 427 | 419 | 421 | 5,237,000 |
| 2003/12/18 | 423 | 430 | 417 | 419 | 3,685,000 |
| 2003/12/17 | 431 | 432 | 425 | 428 | 2,852,000 |
| 2003/12/16 | 430 | 434 | 426 | 427 | 3,907,000 |
| 2003/12/15 | 443 | 445 | 436 | 444 | 4,411,000 |
| 2003/12/12 | 428 | 433 | 425 | 433 | 6,439,000 |
| 2003/12/11 | 423 | 427 | 418 | 422 | 2,291,000 |
| 2003/12/10 | 428 | 431 | 419 | 422 | 5,410,000 |
| 2003/12/09 | 429 | 437 | 425 | 435 | 7,575,000 |
| 2003/12/08 | 435 | 437 | 425 | 429 | 4,501,000 |
| 2003/12/05 | 453 | 455 | 442 | 445 | 2,844,000 |
| 2003/12/04 | 456 | 459 | 452 | 457 | 3,273,000 |
| 2003/12/03 | 460 | 462 | 455 | 456 | 5,097,000 |
| 2003/12/02 | 458 | 466 | 452 | 466 | 5,887,000 |
| 2003/12/01 | 425 | 454 | 422 | 451 | 4,119,000 |
| 2003/11/28 | 439 | 442 | 431 | 432 | 2,060,000 |
| 2003/11/27 | 443 | 445 | 438 | 439 | 1,896,000 |
| 2003/11/26 | 433 | 447 | 432 | 443 | 4,166,000 |
| 2003/11/25 | 435 | 440 | 427 | 428 | 4,920,000 |
| 2003/11/21 | 420 | 425 | 416 | 420 | 4,978,000 |
| 2003/11/20 | 423 | 427 | 411 | 425 | 6,121,000 |
| 2003/11/19 | 413 | 420 | 408 | 412 | 3,807,000 |
| 2003/11/18 | 424 | 429 | 413 | 422 | 4,786,000 |
| 2003/11/17 | 431 | 435 | 417 | 422 | 3,950,000 |
| 2003/11/14 | 455 | 458 | 443 | 447 | 3,914,000 |
| 2003/11/13 | 459 | 467 | 455 | 460 | 4,606,000 |
| 2003/11/12 | 454 | 459 | 441 | 450 | 4,540,000 |
| 2003/11/11 | 475 | 480 | 453 | 457 | 6,210,000 |
| 2003/11/10 | 489 | 490 | 478 | 488 | 4,068,000 |
| 2003/11/07 | 498 | 506 | 490 | 494 | 5,539,000 |
| 2003/11/06 | 507 | 514 | 497 | 497 | 6,923,000 |
| 2003/11/05 | 501 | 511 | 496 | 509 | 8,144,000 |
| 2003/11/04 | 500 | 510 | 498 | 506 | 6,220,000 |
| 2003/10/31 | 500 | 501 | 489 | 491 | 5,731,000 |
| 2003/10/30 | 521 | 529 | 505 | 509 | 13,429,000 |
| 2003/10/29 | 508 | 541 | 507 | 539 | 12,408,000 |
| 2003/10/28 | 492 | 506 | 490 | 500 | 3,554,000 |
| 2003/10/27 | 474 | 494 | 474 | 488 | 4,103,000 |
| 2003/10/24 | 485 | 491 | 470 | 479 | 4,684,000 |
| 2003/10/23 | 492 | 495 | 478 | 480 | 5,347,000 |
| 2003/10/22 | 513 | 516 | 502 | 502 | 5,258,000 |
| 2003/10/21 | 533 | 534 | 511 | 515 | 5,460,000 |
| 2003/10/20 | 513 | 528 | 507 | 528 | 7,130,000 |
| 2003/10/17 | 506 | 510 | 502 | 505 | 5,086,000 |
| 2003/10/16 | 494 | 502 | 493 | 502 | 8,810,000 |
| 2003/10/15 | 504 | 514 | 504 | 514 | 7,645,000 |
| 2003/10/14 | 495 | 508 | 495 | 502 | 4,532,000 |
| 2003/10/10 | 480 | 493 | 480 | 487 | 4,266,000 |
| 2003/10/09 | 484 | 488 | 479 | 484 | 3,913,000 |
| 2003/10/08 | 498 | 502 | 485 | 487 | 4,383,000 |
| 2003/10/07 | 500 | 505 | 493 | 502 | 5,679,000 |
| 2003/10/06 | 497 | 505 | 486 | 486 | 4,778,000 |
| 2003/10/03 | 478 | 487 | 477 | 487 | 5,177,000 |
| 2003/10/02 | 475 | 481 | 473 | 477 | 5,577,000 |
| 2003/10/01 | 469 | 470 | 461 | 466 | 5,125,000 |
| 2003/09/30 | 479 | 482 | 464 | 467 | 6,136,000 |
| 2003/09/29 | 486 | 487 | 475 | 475 | 2,936,000 |
| 2003/09/26 | 478 | 493 | 476 | 491 | 6,683,000 |
| 2003/09/25 | 485 | 490 | 480 | 483 | 4,838,000 |
| 2003/09/24 | 500 | 514 | 489 | 496 | 7,064,000 |
| 2003/09/22 | 517 | 517 | 486 | 499 | 9,720,000 |
| 2003/09/19 | 542 | 543 | 516 | 516 | 4,251,000 |
| 2003/09/18 | 532 | 543 | 527 | 537 | 3,490,000 |
| 2003/09/17 | 537 | 540 | 531 | 531 | 4,148,000 |
| 2003/09/16 | 525 | 534 | 520 | 527 | 5,775,000 |
| 2003/09/12 | 537 | 537 | 521 | 532 | 12,506,000 |
| 2003/09/11 | 505 | 510 | 499 | 507 | 6,821,000 |
| 2003/09/10 | 525 | 525 | 511 | 513 | 7,872,000 |
| 2003/09/09 | 508 | 526 | 505 | 526 | 9,467,000 |
| 2003/09/08 | 499 | 500 | 493 | 496 | 4,458,000 |
| 2003/09/05 | 495 | 502 | 493 | 502 | 7,431,000 |
| 2003/09/04 | 505 | 505 | 492 | 493 | 3,628,000 |
| 2003/09/03 | 509 | 512 | 498 | 504 | 6,390,000 |
| 2003/09/02 | 507 | 508 | 501 | 503 | 5,650,000 |
| 2003/09/01 | 486 | 508 | 483 | 508 | 5,449,000 |
| 2003/08/29 | 484 | 484 | 476 | 479 | 4,067,000 |
| 2003/08/28 | 489 | 492 | 471 | 475 | 8,858,000 |
| 2003/08/27 | 500 | 509 | 492 | 494 | 6,816,000 |
| 2003/08/26 | 487 | 500 | 481 | 496 | 4,195,000 |
| 2003/08/25 | 496 | 499 | 491 | 491 | 5,219,000 |
| 2003/08/22 | 501 | 501 | 493 | 495 | 4,916,000 |
| 2003/08/21 | 496 | 499 | 488 | 497 | 6,095,000 |
| 2003/08/20 | 496 | 502 | 482 | 497 | 8,450,000 |
| 2003/08/19 | 483 | 497 | 482 | 494 | 12,239,000 |
| 2003/08/18 | 453 | 467 | 453 | 467 | 6,298,000 |
| 2003/08/15 | 452 | 460 | 443 | 448 | 6,056,000 |
| 2003/08/14 | 445 | 457 | 437 | 455 | 5,606,000 |
| 2003/08/13 | 442 | 450 | 441 | 449 | 6,367,000 |
| 2003/08/12 | 430 | 435 | 425 | 435 | 4,866,000 |
| 2003/08/11 | 410 | 423 | 408 | 423 | 3,338,000 |
| 2003/08/08 | 397 | 408 | 396 | 406 | 3,620,000 |
| 2003/08/07 | 405 | 406 | 393 | 397 | 2,823,000 |
| 2003/08/06 | 405 | 411 | 401 | 409 | 3,799,000 |
| 2003/08/05 | 417 | 423 | 412 | 412 | 2,320,000 |
| 2003/08/04 | 425 | 430 | 420 | 420 | 2,853,000 |
| 2003/08/01 | 434 | 436 | 426 | 430 | 6,449,000 |
| 2003/07/31 | 410 | 430 | 395 | 426 | 13,345,000 |
| 2003/07/30 | 436 | 437 | 414 | 414 | 3,641,000 |
| 2003/07/29 | 442 | 444 | 436 | 438 | 3,543,000 |
| 2003/07/28 | 436 | 442 | 436 | 437 | 4,603,000 |
| 2003/07/25 | 434 | 437 | 427 | 428 | 5,218,000 |
| 2003/07/24 | 425 | 437 | 421 | 433 | 5,944,000 |
| 2003/07/23 | 411 | 426 | 410 | 425 | 7,725,000 |
| 2003/07/22 | 407 | 411 | 401 | 406 | 3,171,000 |
| 2003/07/18 | 396 | 406 | 395 | 404 | 6,091,000 |
| 2003/07/17 | 410 | 410 | 398 | 400 | 4,185,000 |
| 2003/07/16 | 424 | 426 | 413 | 416 | 3,301,000 |
| 2003/07/15 | 428 | 437 | 420 | 420 | 5,965,000 |
| 2003/07/14 | 424 | 428 | 419 | 426 | 3,187,000 |
| 2003/07/11 | 427 | 428 | 410 | 414 | 5,324,000 |
| 2003/07/10 | 449 | 450 | 435 | 435 | 6,026,000 |
| 2003/07/09 | 459 | 463 | 441 | 449 | 4,390,000 |
| 2003/07/08 | 465 | 471 | 455 | 460 | 14,595,000 |
| 2003/07/07 | 410 | 449 | 410 | 448 | 7,488,000 |
| 2003/07/04 | 405 | 417 | 402 | 415 | 5,254,000 |
| 2003/07/03 | 445 | 445 | 417 | 420 | 12,007,000 |
| 2003/07/02 | 415 | 424 | 413 | 415 | 9,747,000 |
| 2003/07/01 | 394 | 407 | 393 | 405 | 8,115,000 |
| 2003/06/30 | 386 | 395 | 383 | 390 | 6,291,000 |
| 2003/06/27 | 374 | 381 | 369 | 381 | 7,100,000 |
| 2003/06/26 | 360 | 369 | 356 | 369 | 2,783,000 |
| 2003/06/25 | 362 | 367 | 360 | 365 | 3,371,000 |
| 2003/06/24 | 369 | 370 | 362 | 363 | 6,299,000 |
| 2003/06/23 | 368 | 372 | 366 | 370 | 3,772,000 |
| 2003/06/20 | 372 | 375 | 369 | 373 | 3,770,000 |
| 2003/06/19 | 380 | 381 | 372 | 378 | 3,061,000 |
| 2003/06/18 | 374 | 383 | 372 | 372 | 4,063,000 |
| 2003/06/17 | 370 | 373 | 367 | 371 | 6,387,000 |
| 2003/06/16 | 366 | 369 | 359 | 361 | 3,209,000 |
| 2003/06/13 | 370 | 377 | 367 | 375 | 7,909,000 |
| 2003/06/12 | 393 | 396 | 368 | 369 | 8,406,000 |
| 2003/06/11 | 378 | 393 | 378 | 383 | 10,731,000 |
| 2003/06/10 | 370 | 379 | 364 | 375 | 10,034,000 |
| 2003/06/09 | 358 | 373 | 358 | 371 | 10,133,000 |
| 2003/06/06 | 358 | 362 | 353 | 353 | 13,960,000 |
| 2003/06/05 | 348 | 349 | 340 | 349 | 9,172,000 |
| 2003/06/04 | 348 | 351 | 341 | 346 | 3,143,000 |
| 2003/06/03 | 345 | 346 | 338 | 344 | 4,189,000 |
| 2003/06/02 | 353 | 354 | 347 | 347 | 11,503,000 |
| 2003/05/30 | 335 | 344 | 334 | 343 | 6,788,000 |
| 2003/05/29 | 328 | 335 | 326 | 333 | 6,572,000 |
| 2003/05/28 | 325 | 326 | 321 | 321 | 2,847,000 |
| 2003/05/27 | 323 | 324 | 316 | 316 | 2,764,000 |
| 2003/05/26 | 325 | 327 | 322 | 323 | 5,686,000 |
| 2003/05/23 | 323 | 329 | 320 | 328 | 4,413,000 |
| 2003/05/22 | 316 | 320 | 314 | 318 | 3,593,000 |
| 2003/05/21 | 319 | 322 | 315 | 315 | 3,208,000 |
| 2003/05/20 | 315 | 319 | 315 | 315 | 4,925,000 |
| 2003/05/19 | 323 | 324 | 316 | 319 | 4,540,000 |
| 2003/05/16 | 331 | 333 | 327 | 328 | 3,192,000 |
| 2003/05/15 | 333 | 337 | 329 | 331 | 5,180,000 |
| 2003/05/14 | 333 | 340 | 329 | 340 | 6,507,000 |
| 2003/05/13 | 332 | 336 | 331 | 333 | 9,355,000 |
| 2003/05/12 | 335 | 337 | 330 | 330 | 6,205,000 |
| 2003/05/09 | 323 | 328 | 320 | 328 | 3,585,000 |
| 2003/05/08 | 325 | 325 | 318 | 323 | 5,843,000 |
| 2003/05/07 | 335 | 336 | 328 | 328 | 4,793,000 |
| 2003/05/06 | 330 | 337 | 329 | 334 | 6,888,000 |
| 2003/05/02 | 322 | 326 | 316 | 323 | 6,939,000 |
| 2003/05/01 | 310 | 324 | 306 | 321 | 8,546,000 |
| 2003/04/30 | 312 | 313 | 306 | 309 | 11,745,000 |
| 2003/04/28 | 323 | 329 | 300 | 307 | 16,073,000 |
| 2003/04/25 | 318 | 326 | 318 | 322 | 6,656,000 |
| 2003/04/24 | 319 | 323 | 317 | 321 | 4,823,000 |
| 2003/04/23 | 317 | 321 | 314 | 315 | 6,706,000 |
| 2003/04/22 | 331 | 332 | 316 | 320 | 4,176,000 |
| 2003/04/21 | 331 | 334 | 328 | 331 | 4,127,000 |
| 2003/04/18 | 334 | 338 | 331 | 336 | 3,857,000 |
| 2003/04/17 | 324 | 333 | 323 | 329 | 4,940,000 |
| 2003/04/16 | 337 | 338 | 327 | 327 | 8,020,000 |
| 2003/04/15 | 332 | 337 | 329 | 333 | 7,554,000 |
| 2003/04/14 | 328 | 342 | 325 | 327 | 8,780,000 |
| 2003/04/11 | 332 | 333 | 326 | 326 | 5,438,000 |
| 2003/04/10 | 337 | 340 | 332 | 332 | 5,189,000 |
| 2003/04/09 | 341 | 346 | 333 | 336 | 4,659,000 |
| 2003/04/08 | 343 | 343 | 336 | 341 | 4,089,000 |
| 2003/04/07 | 329 | 350 | 328 | 350 | 5,173,000 |
| 2003/04/04 | 330 | 333 | 324 | 327 | 4,576,000 |
| 2003/04/03 | 337 | 337 | 327 | 329 | 3,861,000 |
| 2003/04/02 | 328 | 330 | 320 | 328 | 5,535,000 |
| 2003/04/01 | 320 | 337 | 319 | 328 | 4,223,000 |
| 2003/03/31 | 341 | 343 | 327 | 327 | 3,514,000 |
| 2003/03/28 | 349 | 350 | 346 | 346 | 4,336,000 |
| 2003/03/27 | 345 | 353 | 345 | 352 | 4,384,000 |
| 2003/03/26 | 348 | 348 | 340 | 345 | 4,004,000 |
| 2003/03/25 | 348 | 351 | 345 | 346 | 5,499,000 |
| 2003/03/24 | 350 | 364 | 350 | 358 | 10,864,000 |
| 2003/03/20 | 331 | 342 | 328 | 340 | 5,794,000 |
| 2003/03/19 | 321 | 326 | 317 | 326 | 2,593,000 |
| 2003/03/18 | 325 | 328 | 321 | 322 | 2,980,000 |
| 2003/03/17 | 317 | 319 | 310 | 315 | 5,328,000 |
| 2003/03/14 | 323 | 327 | 319 | 320 | 9,016,000 |
| 2003/03/13 | 326 | 328 | 316 | 316 | 3,762,000 |
| 2003/03/12 | 319 | 325 | 316 | 323 | 4,413,000 |
| 2003/03/11 | 310 | 320 | 306 | 316 | 6,559,000 |
| 2003/03/10 | 325 | 325 | 315 | 315 | 4,598,000 |
| 2003/03/07 | 335 | 335 | 324 | 330 | 4,334,000 |
| 2003/03/06 | 333 | 337 | 333 | 335 | 5,586,000 |
| 2003/03/05 | 331 | 335 | 329 | 332 | 3,298,000 |
| 2003/03/04 | 332 | 344 | 330 | 341 | 7,669,000 |
| 2003/03/03 | 315 | 335 | 315 | 335 | 4,372,000 |
| 2003/02/28 | 324 | 327 | 316 | 316 | 3,324,000 |
| 2003/02/27 | 324 | 324 | 314 | 322 | 3,468,000 |
| 2003/02/26 | 323 | 329 | 318 | 323 | 4,662,000 |
| 2003/02/25 | 330 | 330 | 322 | 328 | 5,834,000 |
| 2003/02/24 | 337 | 337 | 331 | 333 | 2,757,000 |
| 2003/02/21 | 340 | 342 | 333 | 336 | 3,600,000 |
| 2003/02/20 | 338 | 342 | 335 | 342 | 4,974,000 |
| 2003/02/19 | 340 | 342 | 335 | 337 | 3,230,000 |
| 2003/02/18 | 345 | 347 | 334 | 335 | 5,700,000 |
| 2003/02/17 | 339 | 347 | 338 | 344 | 8,721,000 |
| 2003/02/14 | 325 | 334 | 323 | 334 | 5,944,000 |
| 2003/02/13 | 331 | 333 | 322 | 322 | 5,654,000 |
| 2003/02/12 | 328 | 334 | 327 | 331 | 5,771,000 |
| 2003/02/10 | 320 | 325 | 319 | 323 | 5,106,000 |
| 2003/02/07 | 327 | 329 | 316 | 316 | 4,217,000 |
| 2003/02/06 | 331 | 337 | 328 | 329 | 6,516,000 |
| 2003/02/05 | 330 | 339 | 325 | 334 | 6,003,000 |
| 2003/02/04 | 334 | 338 | 332 | 334 | 12,635,000 |
| 2003/02/03 | 312 | 329 | 311 | 329 | 17,913,000 |
| 2003/01/31 | 314 | 321 | 308 | 317 | 9,643,000 |
| 2003/01/30 | 312 | 316 | 308 | 315 | 6,372,000 |
| 2003/01/29 | 316 | 319 | 305 | 307 | 8,610,000 |
| 2003/01/28 | 310 | 320 | 309 | 315 | 7,276,000 |
| 2003/01/27 | 310 | 317 | 309 | 315 | 7,345,000 |
| 2003/01/24 | 327 | 330 | 317 | 320 | 9,612,000 |
| 2003/01/23 | 317 | 329 | 311 | 329 | 18,189,000 |
| 2003/01/22 | 305 | 316 | 303 | 312 | 12,834,000 |
| 2003/01/21 | 290 | 305 | 288 | 303 | 7,168,000 |
| 2003/01/20 | 299 | 302 | 291 | 292 | 10,762,000 |
| 2003/01/17 | 281 | 297 | 280 | 295 | 10,221,000 |
| 2003/01/16 | 273 | 283 | 272 | 283 | 7,612,000 |
| 2003/01/15 | 272 | 277 | 270 | 277 | 6,063,000 |
| 2003/01/14 | 264 | 271 | 262 | 270 | 6,353,000 |
| 2003/01/10 | 268 | 269 | 262 | 268 | 5,231,000 |
| 2003/01/09 | 271 | 272 | 264 | 268 | 4,822,000 |
| 2003/01/08 | 280 | 282 | 276 | 276 | 3,400,000 |
| 2003/01/07 | 289 | 289 | 280 | 282 | 5,213,000 |
| 2003/01/06 | 282 | 284 | 277 | 279 | 2,724,000 |