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 |
|---|---|---|---|---|---|
| 2005/12/30 | 840 | 840 | 830 | 835 | 2,767,000 |
| 2005/12/29 | 841 | 850 | 831 | 837 | 5,757,000 |
| 2005/12/28 | 828 | 839 | 820 | 839 | 4,126,000 |
| 2005/12/27 | 838 | 838 | 824 | 829 | 2,750,000 |
| 2005/12/26 | 850 | 854 | 836 | 841 | 4,393,000 |
| 2005/12/22 | 835 | 845 | 833 | 845 | 7,562,000 |
| 2005/12/21 | 828 | 842 | 828 | 833 | 8,726,000 |
| 2005/12/20 | 815 | 823 | 812 | 823 | 4,678,000 |
| 2005/12/19 | 814 | 821 | 801 | 815 | 4,161,000 |
| 2005/12/16 | 790 | 826 | 784 | 813 | 7,284,000 |
| 2005/12/15 | 803 | 822 | 794 | 797 | 11,009,000 |
| 2005/12/14 | 850 | 860 | 825 | 832 | 8,808,000 |
| 2005/12/13 | 845 | 847 | 835 | 843 | 4,493,000 |
| 2005/12/12 | 845 | 857 | 843 | 854 | 4,537,000 |
| 2005/12/09 | 816 | 846 | 816 | 835 | 11,648,000 |
| 2005/12/08 | 839 | 839 | 823 | 826 | 5,883,000 |
| 2005/12/07 | 854 | 858 | 840 | 840 | 6,304,000 |
| 2005/12/06 | 862 | 865 | 847 | 850 | 4,825,000 |
| 2005/12/05 | 862 | 880 | 862 | 868 | 11,787,000 |
| 2005/12/02 | 853 | 860 | 845 | 860 | 12,725,000 |
| 2005/12/01 | 818 | 838 | 811 | 833 | 14,563,000 |
| 2005/11/30 | 830 | 830 | 804 | 804 | 6,623,000 |
| 2005/11/29 | 816 | 823 | 814 | 821 | 10,068,000 |
| 2005/11/28 | 787 | 822 | 787 | 820 | 17,381,000 |
| 2005/11/25 | 790 | 790 | 776 | 782 | 4,938,000 |
| 2005/11/24 | 796 | 800 | 791 | 797 | 8,277,000 |
| 2005/11/22 | 797 | 797 | 766 | 786 | 7,641,000 |
| 2005/11/21 | 788 | 801 | 782 | 797 | 15,309,000 |
| 2005/11/18 | 763 | 775 | 761 | 771 | 10,641,000 |
| 2005/11/17 | 751 | 761 | 750 | 758 | 7,193,000 |
| 2005/11/16 | 735 | 752 | 729 | 751 | 5,245,000 |
| 2005/11/15 | 736 | 746 | 732 | 737 | 7,301,000 |
| 2005/11/14 | 755 | 758 | 743 | 746 | 6,053,000 |
| 2005/11/11 | 768 | 769 | 748 | 756 | 6,664,000 |
| 2005/11/10 | 766 | 771 | 743 | 758 | 7,594,000 |
| 2005/11/09 | 765 | 780 | 759 | 765 | 15,404,000 |
| 2005/11/08 | 760 | 780 | 751 | 774 | 16,462,000 |
| 2005/11/07 | 750 | 762 | 744 | 762 | 9,946,000 |
| 2005/11/04 | 740 | 750 | 733 | 750 | 11,032,000 |
| 2005/11/02 | 716 | 730 | 714 | 724 | 10,685,000 |
| 2005/11/01 | 702 | 707 | 698 | 706 | 4,861,000 |
| 2005/10/31 | 701 | 708 | 693 | 693 | 6,086,000 |
| 2005/10/28 | 697 | 700 | 691 | 698 | 4,735,000 |
| 2005/10/27 | 695 | 699 | 691 | 697 | 8,259,000 |
| 2005/10/26 | 697 | 705 | 692 | 698 | 8,725,000 |
| 2005/10/25 | 713 | 713 | 700 | 703 | 4,373,000 |
| 2005/10/24 | 700 | 706 | 695 | 697 | 7,958,000 |
| 2005/10/21 | 673 | 692 | 673 | 691 | 8,311,000 |
| 2005/10/20 | 700 | 700 | 688 | 692 | 5,288,000 |
| 2005/10/19 | 702 | 704 | 682 | 695 | 6,639,000 |
| 2005/10/18 | 702 | 707 | 695 | 696 | 4,077,000 |
| 2005/10/17 | 704 | 708 | 699 | 702 | 4,906,000 |
| 2005/10/14 | 716 | 716 | 704 | 708 | 7,024,000 |
| 2005/10/13 | 710 | 716 | 701 | 710 | 5,993,000 |
| 2005/10/12 | 727 | 741 | 716 | 726 | 10,186,000 |
| 2005/10/11 | 701 | 712 | 694 | 712 | 7,810,000 |
| 2005/10/07 | 695 | 711 | 686 | 711 | 8,573,000 |
| 2005/10/06 | 714 | 725 | 700 | 700 | 9,504,000 |
| 2005/10/05 | 753 | 758 | 738 | 744 | 11,165,000 |
| 2005/10/04 | 720 | 758 | 720 | 757 | 19,590,000 |
| 2005/10/03 | 731 | 733 | 716 | 725 | 6,685,000 |
| 2005/09/30 | 747 | 747 | 716 | 727 | 10,809,000 |
| 2005/09/29 | 736 | 747 | 729 | 747 | 7,307,000 |
| 2005/09/28 | 729 | 740 | 727 | 728 | 7,879,000 |
| 2005/09/27 | 727 | 727 | 718 | 718 | 6,299,000 |
| 2005/09/26 | 700 | 731 | 699 | 729 | 12,399,000 |
| 2005/09/22 | 691 | 696 | 682 | 690 | 12,929,000 |
| 2005/09/21 | 670 | 699 | 665 | 698 | 20,051,000 |
| 2005/09/20 | 649 | 671 | 643 | 664 | 15,386,000 |
| 2005/09/16 | 635 | 638 | 626 | 633 | 7,483,000 |
| 2005/09/15 | 625 | 638 | 623 | 634 | 9,486,000 |
| 2005/09/14 | 622 | 626 | 618 | 625 | 9,389,000 |
| 2005/09/13 | 613 | 625 | 612 | 625 | 16,263,000 |
| 2005/09/12 | 608 | 609 | 603 | 609 | 8,315,000 |
| 2005/09/09 | 583 | 599 | 579 | 598 | 17,900,000 |
| 2005/09/08 | 589 | 590 | 575 | 578 | 6,301,000 |
| 2005/09/07 | 593 | 596 | 590 | 593 | 4,451,000 |
| 2005/09/06 | 592 | 595 | 589 | 592 | 2,507,000 |
| 2005/09/05 | 594 | 596 | 590 | 590 | 2,895,000 |
| 2005/09/02 | 599 | 599 | 595 | 597 | 1,618,000 |
| 2005/09/01 | 597 | 602 | 597 | 597 | 2,371,000 |
| 2005/08/31 | 600 | 600 | 593 | 593 | 2,312,000 |
| 2005/08/30 | 595 | 602 | 593 | 598 | 2,598,000 |
| 2005/08/29 | 601 | 603 | 591 | 593 | 2,388,000 |
| 2005/08/26 | 600 | 606 | 596 | 605 | 3,443,000 |
| 2005/08/25 | 604 | 604 | 597 | 598 | 5,054,000 |
| 2005/08/24 | 595 | 607 | 593 | 607 | 12,402,000 |
| 2005/08/23 | 593 | 600 | 589 | 595 | 7,987,000 |
| 2005/08/22 | 590 | 593 | 588 | 589 | 4,930,000 |
| 2005/08/19 | 571 | 591 | 569 | 588 | 12,627,000 |
| 2005/08/18 | 573 | 575 | 570 | 571 | 3,280,000 |
| 2005/08/17 | 575 | 577 | 570 | 571 | 6,319,000 |
| 2005/08/16 | 567 | 579 | 563 | 576 | 8,822,000 |
| 2005/08/15 | 569 | 571 | 561 | 562 | 5,705,000 |
| 2005/08/12 | 569 | 572 | 565 | 568 | 7,155,000 |
| 2005/08/11 | 578 | 579 | 571 | 572 | 6,694,000 |
| 2005/08/10 | 581 | 583 | 576 | 577 | 6,026,000 |
| 2005/08/09 | 576 | 581 | 574 | 578 | 2,545,000 |
| 2005/08/08 | 559 | 575 | 556 | 575 | 3,990,000 |
| 2005/08/05 | 580 | 582 | 565 | 569 | 4,471,000 |
| 2005/08/04 | 583 | 590 | 580 | 582 | 4,975,000 |
| 2005/08/03 | 586 | 587 | 582 | 584 | 4,675,000 |
| 2005/08/02 | 587 | 588 | 579 | 585 | 6,047,000 |
| 2005/08/01 | 594 | 596 | 589 | 589 | 3,755,000 |
| 2005/07/29 | 591 | 594 | 589 | 593 | 3,946,000 |
| 2005/07/28 | 603 | 607 | 586 | 588 | 9,077,000 |
| 2005/07/27 | 596 | 601 | 594 | 599 | 3,113,000 |
| 2005/07/26 | 593 | 597 | 592 | 595 | 3,139,000 |
| 2005/07/25 | 595 | 596 | 591 | 591 | 2,649,000 |
| 2005/07/22 | 593 | 594 | 588 | 593 | 3,157,000 |
| 2005/07/21 | 602 | 603 | 596 | 597 | 2,539,000 |
| 2005/07/20 | 594 | 605 | 594 | 603 | 8,150,000 |
| 2005/07/19 | 592 | 596 | 591 | 592 | 2,238,000 |
| 2005/07/15 | 593 | 595 | 591 | 592 | 2,399,000 |
| 2005/07/14 | 591 | 594 | 590 | 592 | 3,084,000 |
| 2005/07/13 | 590 | 591 | 585 | 586 | 1,977,000 |
| 2005/07/12 | 589 | 590 | 585 | 589 | 2,383,000 |
| 2005/07/11 | 587 | 590 | 586 | 587 | 1,717,000 |
| 2005/07/08 | 579 | 585 | 578 | 581 | 5,241,000 |
| 2005/07/07 | 590 | 590 | 578 | 578 | 3,217,000 |
| 2005/07/06 | 590 | 593 | 589 | 592 | 2,119,000 |
| 2005/07/05 | 595 | 595 | 588 | 591 | 2,397,000 |
| 2005/07/04 | 592 | 594 | 591 | 594 | 1,937,000 |
| 2005/07/01 | 588 | 593 | 583 | 590 | 2,759,000 |
| 2005/06/30 | 595 | 596 | 586 | 588 | 3,048,000 |
| 2005/06/29 | 588 | 596 | 587 | 592 | 5,412,000 |
| 2005/06/28 | 579 | 588 | 577 | 586 | 3,772,000 |
| 2005/06/27 | 582 | 584 | 577 | 580 | 3,155,000 |
| 2005/06/24 | 579 | 588 | 577 | 588 | 4,193,000 |
| 2005/06/23 | 583 | 583 | 574 | 581 | 4,910,000 |
| 2005/06/22 | 582 | 585 | 579 | 583 | 4,857,000 |
| 2005/06/21 | 587 | 590 | 584 | 584 | 2,755,000 |
| 2005/06/20 | 595 | 595 | 587 | 588 | 3,285,000 |
| 2005/06/17 | 585 | 594 | 584 | 594 | 5,165,000 |
| 2005/06/16 | 586 | 588 | 582 | 585 | 3,497,000 |
| 2005/06/15 | 589 | 589 | 584 | 587 | 6,640,000 |
| 2005/06/14 | 594 | 595 | 586 | 589 | 4,205,000 |
| 2005/06/13 | 596 | 600 | 593 | 595 | 3,243,000 |
| 2005/06/10 | 595 | 598 | 594 | 597 | 9,246,000 |
| 2005/06/09 | 596 | 596 | 588 | 590 | 3,342,000 |
| 2005/06/08 | 596 | 600 | 595 | 596 | 4,740,000 |
| 2005/06/07 | 597 | 599 | 592 | 596 | 5,580,000 |
| 2005/06/06 | 586 | 597 | 584 | 597 | 4,690,000 |
| 2005/06/03 | 590 | 592 | 584 | 587 | 3,648,000 |
| 2005/06/02 | 595 | 598 | 590 | 590 | 5,583,000 |
| 2005/06/01 | 588 | 594 | 586 | 590 | 5,989,000 |
| 2005/05/31 | 581 | 592 | 580 | 592 | 11,455,000 |
| 2005/05/30 | 576 | 580 | 575 | 580 | 5,851,000 |
| 2005/05/27 | 578 | 580 | 573 | 575 | 6,257,000 |
| 2005/05/26 | 571 | 579 | 567 | 576 | 6,239,000 |
| 2005/05/25 | 580 | 581 | 569 | 570 | 4,438,000 |
| 2005/05/24 | 581 | 583 | 575 | 581 | 4,365,000 |
| 2005/05/23 | 576 | 582 | 575 | 580 | 4,973,000 |
| 2005/05/20 | 580 | 582 | 572 | 577 | 5,156,000 |
| 2005/05/19 | 577 | 579 | 574 | 579 | 6,049,000 |
| 2005/05/18 | 572 | 575 | 569 | 572 | 6,056,000 |
| 2005/05/17 | 577 | 578 | 568 | 574 | 4,717,000 |
| 2005/05/16 | 571 | 577 | 570 | 571 | 3,870,000 |
| 2005/05/13 | 572 | 575 | 569 | 574 | 3,726,000 |
| 2005/05/12 | 572 | 578 | 570 | 574 | 4,170,000 |
| 2005/05/11 | 572 | 574 | 566 | 572 | 3,169,000 |
| 2005/05/10 | 576 | 583 | 576 | 580 | 5,398,000 |
| 2005/05/09 | 575 | 581 | 572 | 580 | 3,865,000 |
| 2005/05/06 | 569 | 577 | 567 | 574 | 3,747,000 |
| 2005/05/02 | 556 | 560 | 551 | 560 | 2,714,000 |
| 2005/04/28 | 552 | 561 | 545 | 556 | 6,434,000 |
| 2005/04/27 | 555 | 556 | 548 | 556 | 4,252,000 |
| 2005/04/26 | 554 | 556 | 552 | 555 | 4,186,000 |
| 2005/04/25 | 555 | 559 | 553 | 555 | 5,273,000 |
| 2005/04/22 | 559 | 560 | 554 | 555 | 5,440,000 |
| 2005/04/21 | 546 | 552 | 541 | 552 | 5,138,000 |
| 2005/04/20 | 559 | 559 | 549 | 553 | 3,982,000 |
| 2005/04/19 | 550 | 554 | 546 | 550 | 4,860,000 |
| 2005/04/18 | 557 | 559 | 541 | 543 | 9,837,000 |
| 2005/04/15 | 560 | 571 | 558 | 565 | 6,731,000 |
| 2005/04/14 | 575 | 576 | 567 | 570 | 9,730,000 |
| 2005/04/13 | 581 | 584 | 579 | 581 | 5,952,000 |
| 2005/04/12 | 579 | 584 | 578 | 580 | 5,166,000 |
| 2005/04/11 | 582 | 584 | 571 | 579 | 8,821,000 |
| 2005/04/08 | 589 | 593 | 587 | 591 | 9,895,000 |
| 2005/04/07 | 580 | 589 | 580 | 589 | 8,093,000 |
| 2005/04/06 | 578 | 585 | 576 | 582 | 10,866,000 |
| 2005/04/05 | 562 | 582 | 561 | 578 | 16,096,000 |
| 2005/04/04 | 554 | 563 | 552 | 563 | 5,771,000 |
| 2005/04/01 | 554 | 557 | 552 | 555 | 5,679,000 |
| 2005/03/31 | 555 | 555 | 549 | 555 | 5,344,000 |
| 2005/03/30 | 545 | 548 | 541 | 547 | 6,443,000 |
| 2005/03/29 | 549 | 553 | 541 | 542 | 9,537,000 |
| 2005/03/28 | 540 | 552 | 540 | 544 | 7,237,000 |
| 2005/03/25 | 535 | 543 | 535 | 541 | 3,350,000 |
| 2005/03/24 | 542 | 547 | 534 | 536 | 5,898,000 |
| 2005/03/23 | 541 | 544 | 535 | 543 | 4,998,000 |
| 2005/03/22 | 547 | 547 | 539 | 541 | 2,857,000 |
| 2005/03/18 | 536 | 544 | 535 | 541 | 4,644,000 |
| 2005/03/17 | 538 | 543 | 532 | 533 | 6,837,000 |
| 2005/03/16 | 540 | 542 | 535 | 539 | 4,479,000 |
| 2005/03/15 | 543 | 548 | 538 | 542 | 3,616,000 |
| 2005/03/14 | 550 | 553 | 543 | 543 | 1,650,000 |
| 2005/03/11 | 551 | 557 | 550 | 550 | 8,085,000 |
| 2005/03/10 | 554 | 557 | 546 | 548 | 3,832,000 |
| 2005/03/09 | 556 | 559 | 555 | 558 | 2,102,000 |
| 2005/03/08 | 554 | 558 | 551 | 557 | 5,488,000 |
| 2005/03/07 | 551 | 553 | 550 | 553 | 2,939,000 |
| 2005/03/04 | 548 | 552 | 546 | 548 | 3,141,000 |
| 2005/03/03 | 548 | 552 | 547 | 548 | 3,458,000 |
| 2005/03/02 | 550 | 552 | 547 | 551 | 2,572,000 |
| 2005/03/01 | 549 | 552 | 546 | 548 | 3,802,000 |
| 2005/02/28 | 546 | 550 | 545 | 549 | 4,094,000 |
| 2005/02/25 | 548 | 549 | 544 | 545 | 5,123,000 |
| 2005/02/24 | 532 | 543 | 532 | 540 | 6,216,000 |
| 2005/02/23 | 532 | 535 | 529 | 532 | 8,352,000 |
| 2005/02/22 | 536 | 543 | 536 | 538 | 9,308,000 |
| 2005/02/21 | 548 | 548 | 541 | 542 | 6,286,000 |
| 2005/02/18 | 546 | 551 | 546 | 547 | 3,905,000 |
| 2005/02/17 | 549 | 551 | 544 | 551 | 4,337,000 |
| 2005/02/16 | 551 | 554 | 549 | 554 | 5,182,000 |
| 2005/02/15 | 549 | 554 | 547 | 552 | 5,682,000 |
| 2005/02/14 | 549 | 556 | 544 | 553 | 6,244,000 |
| 2005/02/10 | 541 | 547 | 539 | 544 | 3,059,000 |
| 2005/02/09 | 549 | 549 | 543 | 544 | 3,016,000 |
| 2005/02/08 | 541 | 551 | 540 | 547 | 8,224,000 |
| 2005/02/07 | 535 | 540 | 531 | 539 | 4,218,000 |
| 2005/02/04 | 539 | 539 | 527 | 535 | 5,918,000 |
| 2005/02/03 | 535 | 540 | 531 | 539 | 13,784,000 |
| 2005/02/02 | 515 | 527 | 514 | 523 | 6,708,000 |
| 2005/02/01 | 511 | 515 | 509 | 511 | 2,768,000 |
| 2005/01/31 | 512 | 515 | 507 | 510 | 2,596,000 |
| 2005/01/28 | 511 | 514 | 509 | 513 | 3,075,000 |
| 2005/01/27 | 515 | 516 | 507 | 511 | 5,770,000 |
| 2005/01/26 | 521 | 522 | 517 | 519 | 2,646,000 |
| 2005/01/25 | 522 | 522 | 516 | 522 | 4,276,000 |
| 2005/01/24 | 516 | 522 | 514 | 522 | 2,527,000 |
| 2005/01/21 | 515 | 517 | 513 | 517 | 2,468,000 |
| 2005/01/20 | 524 | 524 | 517 | 518 | 5,872,000 |
| 2005/01/19 | 520 | 529 | 517 | 523 | 10,405,000 |
| 2005/01/18 | 518 | 518 | 510 | 514 | 4,581,000 |
| 2005/01/17 | 506 | 517 | 505 | 514 | 9,687,000 |
| 2005/01/14 | 500 | 502 | 495 | 500 | 7,046,000 |
| 2005/01/13 | 503 | 505 | 502 | 503 | 3,349,000 |
| 2005/01/12 | 508 | 510 | 501 | 502 | 6,099,000 |
| 2005/01/11 | 500 | 514 | 498 | 514 | 5,925,000 |
| 2005/01/07 | 502 | 502 | 495 | 496 | 3,264,000 |
| 2005/01/06 | 501 | 505 | 499 | 499 | 4,195,000 |
| 2005/01/05 | 504 | 510 | 503 | 505 | 4,397,000 |
| 2005/01/04 | 498 | 508 | 498 | 507 | 1,513,000 |