日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 501 502 500 502 959,000
2004/12/29 503 504 499 499 1,443,000
2004/12/28 497 504 496 502 2,119,000
2004/12/27 500 504 497 499 2,756,000
2004/12/24 499 500 497 499 3,035,000
2004/12/22 498 499 493 496 4,386,000
2004/12/21 490 500 490 493 6,150,000
2004/12/20 488 492 486 490 5,188,000
2004/12/17 486 491 484 484 6,587,000
2004/12/16 484 491 482 488 4,581,000
2004/12/15 485 488 481 486 8,087,000
2004/12/14 482 487 478 487 4,903,000
2004/12/13 487 489 480 482 4,151,000
2004/12/10 487 491 484 486 10,362,000
2004/12/09 488 489 479 482 5,326,000
2004/12/08 483 491 482 491 2,803,000
2004/12/07 495 495 486 486 4,071,000
2004/12/06 497 499 491 494 7,146,000
2004/12/03 498 503 497 501 4,556,000
2004/12/02 496 497 491 493 4,022,000
2004/12/01 493 495 488 491 5,882,000
2004/11/30 497 505 496 505 3,747,000
2004/11/29 493 502 491 500 4,132,000
2004/11/26 490 493 487 489 1,619,000
2004/11/25 488 492 487 490 4,034,000
2004/11/24 489 492 485 488 6,121,000
2004/11/22 496 497 489 495 3,755,000
2004/11/19 506 509 500 502 3,513,000
2004/11/18 507 511 506 508 4,869,000
2004/11/17 500 508 498 508 3,066,000
2004/11/16 503 507 500 504 2,939,000
2004/11/15 500 506 499 504 3,007,000
2004/11/12 491 498 491 498 4,939,000
2004/11/11 501 504 496 496 2,775,000
2004/11/10 508 508 496 499 3,728,000
2004/11/09 502 507 501 507 2,654,000
2004/11/08 515 516 503 504 4,832,000
2004/11/05 511 518 509 516 3,793,000
2004/11/04 511 513 505 506 4,325,000
2004/11/02 500 506 497 506 3,430,000
2004/11/01 499 499 493 495 2,625,000
2004/10/29 501 503 491 496 4,825,000
2004/10/28 495 509 493 498 8,945,000
2004/10/27 501 503 487 489 6,282,000
2004/10/26 506 508 498 502 4,905,000
2004/10/25 504 513 503 510 6,572,000
2004/10/22 510 514 505 511 5,059,000
2004/10/21 501 506 500 503 2,776,000
2004/10/20 514 514 498 500 4,767,000
2004/10/19 516 517 511 514 3,175,000
2004/10/18 510 512 505 507 3,239,000
2004/10/15 500 510 500 503 3,742,000
2004/10/14 518 520 507 510 4,247,000
2004/10/13 524 534 523 524 2,052,000
2004/10/12 533 534 525 525 2,113,000
2004/10/08 532 535 527 532 3,263,000
2004/10/07 538 538 532 533 2,529,000
2004/10/06 524 536 524 536 2,391,000
2004/10/05 526 532 526 531 2,447,000
2004/10/04 526 533 525 533 3,789,000
2004/10/01 519 523 515 518 2,307,000
2004/09/30 514 523 512 523 3,824,000
2004/09/29 511 513 504 504 2,109,000
2004/09/28 503 512 502 508 2,992,000
2004/09/27 510 514 505 512 2,293,000
2004/09/24 522 522 503 511 3,608,000
2004/09/22 530 531 516 522 3,052,000
2004/09/21 526 536 520 525 6,864,000
2004/09/17 521 525 515 524 4,237,000
2004/09/16 532 535 523 523 3,028,000
2004/09/15 535 544 535 535 3,271,000
2004/09/14 544 551 542 544 4,493,000
2004/09/13 532 543 532 541 5,045,000
2004/09/10 530 530 522 529 8,509,000
2004/09/09 538 542 529 530 3,981,000
2004/09/08 542 546 538 539 6,952,000
2004/09/07 538 544 535 539 7,587,000
2004/09/06 527 535 525 531 2,701,000
2004/09/03 532 536 522 523 3,994,000
2004/09/02 530 533 527 530 2,156,000
2004/09/01 523 531 523 526 3,082,000
2004/08/31 527 534 525 529 5,168,000
2004/08/30 537 548 534 535 9,582,000
2004/08/27 532 537 530 534 3,193,000
2004/08/26 539 539 530 532 3,652,000
2004/08/25 529 537 528 533 5,179,000
2004/08/24 530 533 523 530 4,799,000
2004/08/23 533 535 528 528 2,154,000
2004/08/20 522 535 520 530 2,951,000
2004/08/19 524 531 522 525 5,683,000
2004/08/18 515 519 506 516 3,846,000
2004/08/17 517 519 508 511 4,584,000
2004/08/16 514 519 500 507 6,980,000
2004/08/13 544 545 521 523 6,131,000
2004/08/12 542 548 540 544 5,531,000
2004/08/11 541 551 541 545 7,404,000
2004/08/10 532 538 526 536 5,062,000
2004/08/09 520 540 515 537 10,150,000
2004/08/06 517 527 512 525 8,333,000
2004/08/05 507 521 507 520 11,551,000
2004/08/04 509 509 499 503 5,655,000
2004/08/03 508 511 502 508 2,016,000
2004/08/02 508 515 505 506 3,209,000
2004/07/30 508 516 507 508 6,523,000
2004/07/29 514 514 498 499 6,467,000
2004/07/28 486 510 483 509 11,957,000
2004/07/27 485 487 478 480 2,535,000
2004/07/26 482 488 481 484 3,273,000
2004/07/23 494 496 486 487 4,241,000
2004/07/22 493 499 492 494 2,555,000
2004/07/21 506 508 501 503 2,818,000
2004/07/20 503 503 495 499 4,673,000
2004/07/16 491 506 488 502 3,958,000
2004/07/15 499 504 488 496 4,346,000
2004/07/14 515 519 499 501 5,267,000
2004/07/13 510 517 505 514 3,770,000
2004/07/12 513 518 509 514 4,108,000
2004/07/09 494 506 494 503 3,941,000
2004/07/08 496 500 493 495 2,881,000
2004/07/07 497 505 491 500 5,338,000
2004/07/06 506 514 503 505 3,111,000
2004/07/05 509 512 501 503 5,500,000
2004/07/02 524 527 520 523 3,870,000
2004/07/01 540 543 533 534 2,820,000
2004/06/30 539 541 532 536 4,498,000
2004/06/29 535 541 533 541 2,599,000
2004/06/28 539 545 530 537 5,614,000
2004/06/25 534 539 524 539 6,395,000
2004/06/24 539 543 534 539 3,621,000
2004/06/23 538 539 529 533 2,797,000
2004/06/22 531 541 528 534 5,291,000
2004/06/21 548 554 539 543 4,281,000
2004/06/18 538 538 521 530 3,799,000
2004/06/17 540 545 535 540 3,293,000
2004/06/16 539 556 537 546 4,946,000
2004/06/15 540 544 526 535 4,041,000
2004/06/14 547 551 540 544 2,558,000
2004/06/11 546 559 546 552 7,855,000
2004/06/10 559 560 548 551 8,649,000
2004/06/09 564 569 556 565 5,445,000
2004/06/08 555 565 552 560 4,519,000
2004/06/07 537 549 537 545 3,694,000
2004/06/04 530 541 530 540 4,432,000
2004/06/03 538 546 525 530 3,811,000
2004/06/02 547 547 531 537 3,361,000
2004/06/01 537 545 537 545 1,793,000
2004/05/31 546 548 531 544 2,699,000
2004/05/28 548 549 537 545 3,991,000
2004/05/27 538 544 536 540 2,175,000
2004/05/26 548 548 539 544 3,633,000
2004/05/25 537 545 526 533 5,912,000
2004/05/24 559 559 536 538 6,882,000
2004/05/21 522 559 518 559 14,077,000
2004/05/20 513 520 502 510 4,673,000
2004/05/19 502 516 497 513 5,737,000
2004/05/18 486 499 484 492 6,137,000
2004/05/17 503 505 473 476 5,811,000
2004/05/14 507 517 506 513 6,130,000
2004/05/13 518 518 505 506 4,604,000
2004/05/12 514 519 503 519 7,241,000
2004/05/11 503 517 498 501 7,804,000
2004/05/10 530 534 499 502 11,878,000
2004/05/07 541 556 536 539 8,947,000
2004/05/06 565 566 539 541 7,458,000
2004/04/30 549 569 547 558 10,233,000
2004/04/28 590 595 577 583 13,824,000
2004/04/27 591 593 584 590 7,977,000
2004/04/26 610 613 580 596 21,522,000
2004/04/23 617 618 596 606 27,002,000
2004/04/22 635 638 624 627 4,304,000
2004/04/21 638 641 627 631 9,176,000
2004/04/20 626 644 618 640 7,118,000
2004/04/19 616 619 599 607 4,491,000
2004/04/16 630 633 610 614 5,917,000
2004/04/15 638 645 622 625 5,218,000
2004/04/14 644 650 637 648 5,395,000
2004/04/13 637 646 633 643 4,848,000
2004/04/12 624 637 621 630 2,895,000
2004/04/09 630 630 610 617 4,415,000
2004/04/08 640 647 630 633 9,580,000
2004/04/07 617 642 615 639 13,996,000
2004/04/06 617 627 610 623 13,377,000
2004/04/05 602 614 599 613 11,339,000
2004/04/02 588 590 582 585 5,844,000
2004/04/01 581 590 581 585 5,717,000
2004/03/31 592 598 580 590 4,705,000
2004/03/30 617 617 592 592 6,128,000
2004/03/29 605 612 604 610 4,820,000
2004/03/26 602 605 593 603 6,949,000
2004/03/25 571 587 571 586 15,648,000
2004/03/24 579 582 566 577 12,242,000
2004/03/23 598 599 585 599 11,864,000
2004/03/22 579 618 565 608 27,070,000
2004/03/19 578 593 572 589 6,349,000
2004/03/18 583 593 578 581 12,795,000
2004/03/17 553 571 553 571 5,773,000
2004/03/16 561 562 547 547 4,736,000
2004/03/15 554 570 553 564 6,962,000
2004/03/12 543 552 542 544 13,153,000
2004/03/11 531 558 528 553 9,265,000
2004/03/10 555 559 538 541 8,119,000
2004/03/09 561 565 557 565 4,531,000
2004/03/08 557 568 554 565 7,512,000
2004/03/05 550 553 543 553 5,459,000
2004/03/04 545 550 542 549 3,667,000
2004/03/03 541 550 540 547 7,407,000
2004/03/02 540 546 534 546 6,780,000
2004/03/01 530 538 522 538 6,113,000
2004/02/27 513 526 510 524 6,777,000
2004/02/26 508 509 503 507 3,253,000
2004/02/25 505 512 502 503 4,756,000
2004/02/24 514 517 504 506 5,103,000
2004/02/23 506 517 505 513 4,615,000
2004/02/20 505 509 501 505 7,897,000
2004/02/19 523 527 509 513 8,458,000
2004/02/18 530 530 511 513 4,848,000
2004/02/17 503 524 502 523 7,134,000
2004/02/16 502 507 501 501 2,709,000
2004/02/13 505 509 501 505 4,704,000
2004/02/12 505 514 502 505 4,824,000
2004/02/10 501 507 491 495 4,095,000
2004/02/09 500 509 497 498 7,609,000
2004/02/06 498 504 494 500 5,267,000
2004/02/05 490 509 489 494 8,556,000
2004/02/04 518 523 499 500 6,741,000
2004/02/03 534 538 516 525 13,525,000
2004/02/02 516 541 515 533 25,799,000
2004/01/30 502 512 502 506 4,203,000
2004/01/29 500 512 498 505 7,052,000
2004/01/28 510 513 504 507 6,387,000
2004/01/27 535 538 517 517 6,654,000
2004/01/26 537 540 526 532 16,852,000
2004/01/23 512 532 512 528 17,262,000
2004/01/22 510 523 505 515 14,464,000
2004/01/21 497 510 494 500 6,877,000
2004/01/20 505 510 495 504 4,235,000
2004/01/19 492 506 488 500 10,395,000
2004/01/16 470 490 468 490 6,899,000
2004/01/15 470 475 466 468 3,716,000
2004/01/14 467 478 465 472 9,331,000
2004/01/13 480 480 464 472 4,014,000
2004/01/09 475 482 469 480 5,677,000
2004/01/08 470 472 464 470 5,355,000
2004/01/07 454 467 450 467 9,241,000
2004/01/06 457 457 445 449 3,425,000
2004/01/05 449 453 447 450 1,772,000

このページの先頭へ