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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,085 | 1,090 | 1,085 | 1,086 | 1,184,000 |
| 2006/12/28 | 1,093 | 1,095 | 1,085 | 1,089 | 1,805,000 |
| 2006/12/27 | 1,094 | 1,099 | 1,092 | 1,095 | 1,990,000 |
| 2006/12/26 | 1,092 | 1,098 | 1,084 | 1,098 | 1,859,000 |
| 2006/12/25 | 1,095 | 1,101 | 1,091 | 1,092 | 2,351,000 |
| 2006/12/22 | 1,090 | 1,105 | 1,090 | 1,104 | 5,624,000 |
| 2006/12/21 | 1,093 | 1,100 | 1,089 | 1,098 | 3,497,000 |
| 2006/12/20 | 1,097 | 1,101 | 1,085 | 1,096 | 6,882,000 |
| 2006/12/19 | 1,088 | 1,096 | 1,079 | 1,082 | 3,505,000 |
| 2006/12/18 | 1,089 | 1,097 | 1,085 | 1,095 | 5,170,000 |
| 2006/12/15 | 1,088 | 1,094 | 1,082 | 1,084 | 5,946,000 |
| 2006/12/14 | 1,077 | 1,081 | 1,073 | 1,081 | 5,541,000 |
| 2006/12/13 | 1,059 | 1,073 | 1,058 | 1,070 | 6,899,000 |
| 2006/12/12 | 1,054 | 1,059 | 1,048 | 1,055 | 6,124,000 |
| 2006/12/11 | 1,050 | 1,067 | 1,047 | 1,060 | 6,850,000 |
| 2006/12/08 | 1,045 | 1,056 | 1,042 | 1,050 | 12,616,000 |
| 2006/12/07 | 1,045 | 1,055 | 1,040 | 1,050 | 7,066,000 |
| 2006/12/06 | 1,050 | 1,058 | 1,032 | 1,039 | 11,804,000 |
| 2006/12/05 | 1,081 | 1,082 | 1,058 | 1,061 | 7,188,000 |
| 2006/12/04 | 1,063 | 1,091 | 1,056 | 1,081 | 14,942,000 |
| 2006/12/01 | 1,050 | 1,054 | 1,044 | 1,052 | 4,381,000 |
| 2006/11/30 | 1,051 | 1,053 | 1,042 | 1,053 | 6,400,000 |
| 2006/11/29 | 1,047 | 1,056 | 1,032 | 1,055 | 9,593,000 |
| 2006/11/28 | 1,005 | 1,020 | 1,001 | 1,017 | 4,067,000 |
| 2006/11/27 | 1,004 | 1,025 | 1,003 | 1,022 | 5,850,000 |
| 2006/11/24 | 1,045 | 1,047 | 1,022 | 1,024 | 4,897,000 |
| 2006/11/22 | 1,021 | 1,053 | 1,020 | 1,050 | 6,402,000 |
| 2006/11/21 | 1,039 | 1,047 | 1,023 | 1,038 | 8,113,000 |
| 2006/11/20 | 1,075 | 1,077 | 1,036 | 1,038 | 11,153,000 |
| 2006/11/17 | 1,095 | 1,100 | 1,082 | 1,084 | 6,576,000 |
| 2006/11/16 | 1,101 | 1,110 | 1,093 | 1,094 | 6,334,000 |
| 2006/11/15 | 1,085 | 1,112 | 1,085 | 1,105 | 7,747,000 |
| 2006/11/14 | 1,101 | 1,111 | 1,095 | 1,103 | 6,816,000 |
| 2006/11/13 | 1,093 | 1,103 | 1,078 | 1,093 | 8,402,000 |
| 2006/11/10 | 1,098 | 1,111 | 1,096 | 1,108 | 10,649,000 |
| 2006/11/09 | 1,103 | 1,105 | 1,090 | 1,095 | 9,714,000 |
| 2006/11/08 | 1,091 | 1,104 | 1,089 | 1,100 | 12,999,000 |
| 2006/11/07 | 1,070 | 1,098 | 1,069 | 1,091 | 16,440,000 |
| 2006/11/06 | 1,046 | 1,070 | 1,043 | 1,067 | 6,674,000 |
| 2006/11/02 | 1,050 | 1,063 | 1,045 | 1,063 | 10,856,000 |
| 2006/11/01 | 1,030 | 1,059 | 1,011 | 1,056 | 12,051,000 |
| 2006/10/31 | 1,016 | 1,029 | 1,008 | 1,020 | 6,393,000 |
| 2006/10/30 | 1,024 | 1,029 | 992 | 1,001 | 7,832,000 |
| 2006/10/27 | 1,055 | 1,055 | 1,023 | 1,025 | 4,838,000 |
| 2006/10/26 | 1,050 | 1,052 | 1,043 | 1,051 | 4,527,000 |
| 2006/10/25 | 1,049 | 1,057 | 1,037 | 1,040 | 8,006,000 |
| 2006/10/24 | 1,045 | 1,050 | 1,043 | 1,048 | 6,779,000 |
| 2006/10/23 | 1,028 | 1,041 | 1,022 | 1,039 | 8,293,000 |
| 2006/10/20 | 1,018 | 1,020 | 1,012 | 1,019 | 3,168,000 |
| 2006/10/19 | 1,021 | 1,023 | 1,005 | 1,014 | 5,391,000 |
| 2006/10/18 | 1,022 | 1,027 | 1,006 | 1,023 | 7,497,000 |
| 2006/10/17 | 1,027 | 1,032 | 1,021 | 1,027 | 4,508,000 |
| 2006/10/16 | 1,014 | 1,038 | 1,014 | 1,034 | 7,620,000 |
| 2006/10/13 | 1,025 | 1,029 | 1,012 | 1,019 | 5,045,000 |
| 2006/10/12 | 1,009 | 1,022 | 1,007 | 1,011 | 6,820,000 |
| 2006/10/11 | 1,024 | 1,027 | 1,007 | 1,008 | 4,707,000 |
| 2006/10/10 | 1,000 | 1,029 | 999 | 1,021 | 6,849,000 |
| 2006/10/06 | 1,008 | 1,010 | 999 | 1,010 | 5,360,000 |
| 2006/10/05 | 1,003 | 1,010 | 996 | 1,006 | 8,220,000 |
| 2006/10/04 | 1,000 | 1,009 | 983 | 992 | 6,071,000 |
| 2006/10/03 | 998 | 1,003 | 993 | 1,001 | 8,164,000 |
| 2006/10/02 | 994 | 1,000 | 990 | 1,000 | 6,053,000 |
| 2006/09/29 | 993 | 996 | 989 | 995 | 3,869,000 |
| 2006/09/28 | 992 | 997 | 985 | 990 | 5,636,000 |
| 2006/09/27 | 971 | 988 | 970 | 988 | 5,203,000 |
| 2006/09/26 | 955 | 974 | 954 | 957 | 4,056,000 |
| 2006/09/25 | 969 | 969 | 938 | 960 | 5,720,000 |
| 2006/09/22 | 965 | 975 | 961 | 967 | 5,379,000 |
| 2006/09/21 | 967 | 975 | 956 | 974 | 5,750,000 |
| 2006/09/20 | 974 | 977 | 950 | 960 | 9,720,000 |
| 2006/09/19 | 967 | 995 | 966 | 988 | 10,480,000 |
| 2006/09/15 | 965 | 970 | 953 | 964 | 4,468,000 |
| 2006/09/14 | 970 | 978 | 961 | 974 | 4,936,000 |
| 2006/09/13 | 960 | 967 | 952 | 958 | 4,007,000 |
| 2006/09/12 | 963 | 963 | 943 | 947 | 4,783,000 |
| 2006/09/11 | 975 | 981 | 955 | 959 | 4,979,000 |
| 2006/09/08 | 956 | 983 | 949 | 975 | 10,033,000 |
| 2006/09/07 | 984 | 988 | 963 | 966 | 4,930,000 |
| 2006/09/06 | 989 | 999 | 987 | 998 | 7,691,000 |
| 2006/09/05 | 979 | 991 | 976 | 985 | 4,479,000 |
| 2006/09/04 | 980 | 992 | 979 | 984 | 4,310,000 |
| 2006/09/01 | 958 | 970 | 955 | 968 | 4,888,000 |
| 2006/08/31 | 945 | 969 | 944 | 968 | 7,717,000 |
| 2006/08/30 | 949 | 951 | 936 | 950 | 4,270,000 |
| 2006/08/29 | 940 | 949 | 936 | 945 | 3,687,000 |
| 2006/08/28 | 941 | 952 | 929 | 930 | 4,112,000 |
| 2006/08/25 | 937 | 955 | 931 | 948 | 5,153,000 |
| 2006/08/24 | 941 | 946 | 934 | 941 | 3,937,000 |
| 2006/08/23 | 952 | 958 | 944 | 947 | 4,529,000 |
| 2006/08/22 | 950 | 965 | 946 | 962 | 4,460,000 |
| 2006/08/21 | 968 | 968 | 941 | 944 | 4,241,000 |
| 2006/08/18 | 955 | 964 | 949 | 963 | 5,023,000 |
| 2006/08/17 | 947 | 955 | 945 | 952 | 6,936,000 |
| 2006/08/16 | 929 | 939 | 926 | 939 | 6,424,000 |
| 2006/08/15 | 924 | 928 | 918 | 919 | 5,369,000 |
| 2006/08/14 | 907 | 928 | 906 | 927 | 3,752,000 |
| 2006/08/11 | 910 | 920 | 905 | 914 | 5,142,000 |
| 2006/08/10 | 910 | 930 | 905 | 909 | 8,415,000 |
| 2006/08/09 | 893 | 913 | 880 | 912 | 9,700,000 |
| 2006/08/08 | 877 | 904 | 876 | 903 | 5,930,000 |
| 2006/08/07 | 904 | 910 | 880 | 880 | 4,218,000 |
| 2006/08/04 | 897 | 915 | 897 | 908 | 7,092,000 |
| 2006/08/03 | 895 | 907 | 888 | 888 | 7,239,000 |
| 2006/08/02 | 896 | 912 | 895 | 903 | 7,001,000 |
| 2006/08/01 | 898 | 911 | 896 | 903 | 6,899,000 |
| 2006/07/31 | 894 | 910 | 889 | 900 | 11,054,000 |
| 2006/07/28 | 865 | 878 | 859 | 874 | 8,673,000 |
| 2006/07/27 | 842 | 862 | 835 | 855 | 6,419,000 |
| 2006/07/26 | 864 | 864 | 841 | 849 | 6,584,000 |
| 2006/07/25 | 858 | 871 | 856 | 866 | 9,835,000 |
| 2006/07/24 | 838 | 843 | 826 | 838 | 14,489,000 |
| 2006/07/21 | 805 | 839 | 805 | 835 | 19,057,000 |
| 2006/07/20 | 790 | 800 | 783 | 789 | 9,303,000 |
| 2006/07/19 | 785 | 793 | 770 | 773 | 9,414,000 |
| 2006/07/18 | 803 | 822 | 794 | 795 | 4,887,000 |
| 2006/07/14 | 830 | 851 | 820 | 823 | 7,643,000 |
| 2006/07/13 | 846 | 854 | 833 | 834 | 6,388,000 |
| 2006/07/12 | 872 | 876 | 850 | 856 | 5,219,000 |
| 2006/07/11 | 882 | 885 | 859 | 872 | 6,110,000 |
| 2006/07/10 | 869 | 895 | 862 | 895 | 4,184,000 |
| 2006/07/07 | 888 | 895 | 884 | 888 | 3,219,000 |
| 2006/07/06 | 896 | 898 | 882 | 885 | 3,712,000 |
| 2006/07/05 | 900 | 908 | 892 | 896 | 3,195,000 |
| 2006/07/04 | 911 | 914 | 898 | 903 | 4,438,000 |
| 2006/07/03 | 908 | 915 | 905 | 907 | 4,049,000 |
| 2006/06/30 | 909 | 917 | 901 | 917 | 5,168,000 |
| 2006/06/29 | 889 | 898 | 885 | 894 | 5,038,000 |
| 2006/06/28 | 891 | 901 | 878 | 892 | 5,126,000 |
| 2006/06/27 | 901 | 909 | 897 | 906 | 3,066,000 |
| 2006/06/26 | 900 | 905 | 892 | 901 | 2,573,000 |
| 2006/06/23 | 883 | 893 | 873 | 893 | 3,324,000 |
| 2006/06/22 | 878 | 894 | 875 | 893 | 4,504,000 |
| 2006/06/21 | 875 | 875 | 852 | 869 | 5,117,000 |
| 2006/06/20 | 884 | 890 | 855 | 868 | 4,810,000 |
| 2006/06/19 | 880 | 886 | 868 | 883 | 3,594,000 |
| 2006/06/16 | 878 | 887 | 868 | 883 | 5,649,000 |
| 2006/06/15 | 852 | 860 | 848 | 848 | 5,013,000 |
| 2006/06/14 | 818 | 862 | 818 | 844 | 7,218,000 |
| 2006/06/13 | 860 | 868 | 832 | 836 | 5,084,000 |
| 2006/06/12 | 847 | 875 | 844 | 874 | 4,775,000 |
| 2006/06/09 | 860 | 897 | 844 | 867 | 12,011,000 |
| 2006/06/08 | 880 | 880 | 844 | 850 | 5,720,000 |
| 2006/06/07 | 911 | 912 | 887 | 894 | 4,432,000 |
| 2006/06/06 | 929 | 929 | 911 | 918 | 3,565,000 |
| 2006/06/05 | 928 | 940 | 924 | 929 | 3,773,000 |
| 2006/06/02 | 938 | 938 | 903 | 938 | 6,567,000 |
| 2006/06/01 | 925 | 932 | 918 | 928 | 5,869,000 |
| 2006/05/31 | 903 | 917 | 891 | 909 | 6,811,000 |
| 2006/05/30 | 944 | 947 | 933 | 933 | 3,794,000 |
| 2006/05/29 | 948 | 948 | 931 | 936 | 4,637,000 |
| 2006/05/26 | 908 | 928 | 904 | 928 | 4,642,000 |
| 2006/05/25 | 913 | 913 | 892 | 895 | 6,406,000 |
| 2006/05/24 | 900 | 919 | 890 | 918 | 9,545,000 |
| 2006/05/23 | 927 | 929 | 909 | 909 | 8,214,000 |
| 2006/05/22 | 967 | 975 | 946 | 947 | 5,164,000 |
| 2006/05/19 | 955 | 961 | 940 | 957 | 6,272,000 |
| 2006/05/18 | 965 | 982 | 961 | 965 | 7,094,000 |
| 2006/05/17 | 965 | 995 | 964 | 995 | 8,959,000 |
| 2006/05/16 | 984 | 996 | 946 | 946 | 7,706,000 |
| 2006/05/15 | 967 | 992 | 962 | 988 | 4,503,000 |
| 2006/05/12 | 987 | 994 | 973 | 987 | 6,999,000 |
| 2006/05/11 | 1,011 | 1,029 | 1,005 | 1,007 | 3,837,000 |
| 2006/05/10 | 1,022 | 1,045 | 1,012 | 1,020 | 6,239,000 |
| 2006/05/09 | 1,023 | 1,044 | 1,020 | 1,032 | 9,497,000 |
| 2006/05/08 | 1,025 | 1,028 | 1,020 | 1,022 | 6,610,000 |
| 2006/05/02 | 1,004 | 1,018 | 1,000 | 1,015 | 4,542,000 |
| 2006/05/01 | 986 | 1,012 | 986 | 1,007 | 4,478,000 |
| 2006/04/28 | 1,000 | 1,000 | 973 | 991 | 7,784,000 |
| 2006/04/27 | 1,020 | 1,022 | 994 | 1,000 | 8,864,000 |
| 2006/04/26 | 1,000 | 1,018 | 1,000 | 1,017 | 4,618,000 |
| 2006/04/25 | 990 | 1,005 | 985 | 999 | 5,175,000 |
| 2006/04/24 | 1,005 | 1,009 | 989 | 990 | 5,952,000 |
| 2006/04/21 | 1,010 | 1,025 | 1,008 | 1,020 | 8,219,000 |
| 2006/04/20 | 1,010 | 1,018 | 1,005 | 1,018 | 5,282,000 |
| 2006/04/19 | 1,011 | 1,014 | 1,004 | 1,008 | 4,915,000 |
| 2006/04/18 | 980 | 1,003 | 980 | 999 | 3,807,000 |
| 2006/04/17 | 983 | 1,006 | 983 | 990 | 4,761,000 |
| 2006/04/14 | 1,010 | 1,010 | 993 | 1,001 | 4,016,000 |
| 2006/04/13 | 1,000 | 1,005 | 985 | 1,000 | 3,791,000 |
| 2006/04/12 | 992 | 1,000 | 984 | 985 | 5,172,000 |
| 2006/04/11 | 1,020 | 1,020 | 1,000 | 1,009 | 4,471,000 |
| 2006/04/10 | 1,030 | 1,033 | 1,013 | 1,022 | 6,539,000 |
| 2006/04/07 | 1,019 | 1,029 | 1,013 | 1,029 | 7,598,000 |
| 2006/04/06 | 1,000 | 1,014 | 998 | 1,010 | 6,699,000 |
| 2006/04/05 | 999 | 1,015 | 985 | 991 | 6,568,000 |
| 2006/04/04 | 1,001 | 1,005 | 980 | 991 | 5,975,000 |
| 2006/04/03 | 999 | 1,010 | 996 | 1,000 | 9,362,000 |
| 2006/03/31 | 995 | 1,001 | 988 | 999 | 9,925,000 |
| 2006/03/30 | 990 | 997 | 979 | 981 | 10,481,000 |
| 2006/03/29 | 950 | 988 | 949 | 982 | 11,900,000 |
| 2006/03/28 | 932 | 949 | 923 | 945 | 4,973,000 |
| 2006/03/27 | 925 | 932 | 925 | 930 | 5,645,000 |
| 2006/03/24 | 928 | 931 | 919 | 926 | 6,880,000 |
| 2006/03/23 | 952 | 958 | 931 | 934 | 6,525,000 |
| 2006/03/22 | 960 | 965 | 941 | 956 | 16,376,000 |
| 2006/03/20 | 921 | 950 | 918 | 949 | 6,540,000 |
| 2006/03/17 | 920 | 922 | 910 | 920 | 3,082,000 |
| 2006/03/16 | 924 | 926 | 915 | 917 | 4,305,000 |
| 2006/03/15 | 909 | 923 | 907 | 921 | 5,361,000 |
| 2006/03/14 | 934 | 936 | 920 | 922 | 4,646,000 |
| 2006/03/13 | 920 | 928 | 915 | 919 | 3,806,000 |
| 2006/03/10 | 914 | 927 | 909 | 914 | 7,876,000 |
| 2006/03/09 | 884 | 920 | 882 | 920 | 6,201,000 |
| 2006/03/08 | 879 | 882 | 867 | 879 | 3,826,000 |
| 2006/03/07 | 882 | 895 | 878 | 886 | 3,352,000 |
| 2006/03/06 | 869 | 894 | 867 | 877 | 4,680,000 |
| 2006/03/03 | 885 | 900 | 879 | 879 | 3,360,000 |
| 2006/03/02 | 910 | 915 | 901 | 903 | 5,288,000 |
| 2006/03/01 | 925 | 925 | 914 | 914 | 4,908,000 |
| 2006/02/28 | 935 | 939 | 915 | 935 | 5,613,000 |
| 2006/02/27 | 921 | 941 | 908 | 941 | 8,278,000 |
| 2006/02/24 | 915 | 925 | 902 | 918 | 6,461,000 |
| 2006/02/23 | 898 | 927 | 893 | 925 | 9,486,000 |
| 2006/02/22 | 874 | 891 | 872 | 878 | 7,440,000 |
| 2006/02/21 | 859 | 865 | 846 | 864 | 5,986,000 |
| 2006/02/20 | 878 | 878 | 843 | 849 | 6,592,000 |
| 2006/02/17 | 900 | 915 | 884 | 888 | 7,011,000 |
| 2006/02/16 | 880 | 894 | 872 | 893 | 4,298,000 |
| 2006/02/15 | 885 | 894 | 879 | 884 | 7,302,000 |
| 2006/02/14 | 871 | 885 | 846 | 875 | 7,641,000 |
| 2006/02/13 | 900 | 900 | 872 | 874 | 6,983,000 |
| 2006/02/10 | 920 | 929 | 896 | 903 | 10,028,000 |
| 2006/02/09 | 925 | 929 | 916 | 920 | 5,090,000 |
| 2006/02/08 | 945 | 945 | 915 | 920 | 5,537,000 |
| 2006/02/07 | 950 | 955 | 943 | 948 | 4,628,000 |
| 2006/02/06 | 969 | 970 | 935 | 948 | 12,168,000 |
| 2006/02/03 | 960 | 974 | 955 | 960 | 11,855,000 |
| 2006/02/02 | 955 | 974 | 935 | 943 | 11,424,000 |
| 2006/02/01 | 940 | 955 | 933 | 933 | 6,316,000 |
| 2006/01/31 | 950 | 967 | 945 | 955 | 6,434,000 |
| 2006/01/30 | 945 | 959 | 937 | 940 | 10,623,000 |
| 2006/01/27 | 909 | 964 | 909 | 955 | 25,904,000 |
| 2006/01/26 | 870 | 877 | 864 | 869 | 6,197,000 |
| 2006/01/25 | 845 | 871 | 838 | 866 | 6,658,000 |
| 2006/01/24 | 842 | 846 | 830 | 840 | 4,523,000 |
| 2006/01/23 | 830 | 857 | 830 | 838 | 5,716,000 |
| 2006/01/20 | 860 | 860 | 843 | 859 | 8,229,000 |
| 2006/01/19 | 820 | 855 | 820 | 849 | 8,549,000 |
| 2006/01/18 | 839 | 845 | 795 | 830 | 7,634,000 |
| 2006/01/17 | 872 | 889 | 852 | 859 | 7,150,000 |
| 2006/01/16 | 868 | 891 | 865 | 879 | 6,585,000 |
| 2006/01/13 | 874 | 897 | 863 | 888 | 10,144,000 |
| 2006/01/12 | 868 | 879 | 863 | 873 | 13,410,000 |
| 2006/01/11 | 860 | 870 | 832 | 843 | 12,370,000 |
| 2006/01/10 | 885 | 887 | 866 | 870 | 10,709,000 |
| 2006/01/06 | 876 | 889 | 862 | 877 | 15,963,000 |
| 2006/01/05 | 847 | 879 | 846 | 879 | 16,125,000 |
| 2006/01/04 | 844 | 844 | 833 | 840 | 3,111,000 |