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 |
|---|---|---|---|---|---|
| 2008/12/30 | 545 | 556 | 544 | 552 | 3,613,000 |
| 2008/12/29 | 543 | 559 | 543 | 556 | 5,419,000 |
| 2008/12/26 | 542 | 559 | 539 | 553 | 7,770,000 |
| 2008/12/25 | 536 | 538 | 529 | 534 | 2,693,000 |
| 2008/12/24 | 528 | 533 | 520 | 527 | 8,557,000 |
| 2008/12/22 | 549 | 561 | 537 | 548 | 13,804,000 |
| 2008/12/19 | 519 | 550 | 518 | 536 | 14,914,000 |
| 2008/12/18 | 499 | 524 | 493 | 518 | 10,448,000 |
| 2008/12/17 | 520 | 521 | 485 | 506 | 11,036,000 |
| 2008/12/16 | 525 | 526 | 505 | 506 | 8,894,000 |
| 2008/12/15 | 520 | 541 | 519 | 535 | 6,904,000 |
| 2008/12/12 | 536 | 536 | 501 | 505 | 14,817,000 |
| 2008/12/11 | 520 | 546 | 511 | 546 | 14,503,000 |
| 2008/12/10 | 502 | 504 | 479 | 500 | 11,415,000 |
| 2008/12/09 | 492 | 506 | 473 | 482 | 9,337,000 |
| 2008/12/08 | 459 | 489 | 451 | 484 | 9,001,000 |
| 2008/12/05 | 450 | 457 | 441 | 449 | 10,056,000 |
| 2008/12/04 | 475 | 478 | 443 | 449 | 10,679,000 |
| 2008/12/03 | 492 | 498 | 468 | 472 | 10,100,000 |
| 2008/12/02 | 480 | 487 | 466 | 473 | 10,354,000 |
| 2008/12/01 | 500 | 500 | 488 | 495 | 7,497,000 |
| 2008/11/28 | 492 | 515 | 488 | 512 | 11,394,000 |
| 2008/11/27 | 486 | 490 | 477 | 482 | 5,778,000 |
| 2008/11/26 | 477 | 480 | 466 | 468 | 10,023,000 |
| 2008/11/25 | 498 | 501 | 477 | 492 | 12,617,000 |
| 2008/11/21 | 444 | 472 | 434 | 468 | 16,034,000 |
| 2008/11/20 | 482 | 487 | 462 | 462 | 8,466,000 |
| 2008/11/19 | 509 | 512 | 490 | 497 | 8,657,000 |
| 2008/11/18 | 507 | 512 | 498 | 505 | 10,166,000 |
| 2008/11/17 | 500 | 540 | 496 | 517 | 14,001,000 |
| 2008/11/14 | 550 | 556 | 520 | 524 | 10,353,000 |
| 2008/11/13 | 533 | 534 | 522 | 525 | 11,193,000 |
| 2008/11/12 | 555 | 577 | 554 | 563 | 13,104,000 |
| 2008/11/11 | 593 | 604 | 580 | 582 | 9,157,000 |
| 2008/11/10 | 611 | 617 | 602 | 612 | 9,624,000 |
| 2008/11/07 | 575 | 605 | 559 | 584 | 18,762,000 |
| 2008/11/06 | 633 | 638 | 592 | 615 | 19,115,000 |
| 2008/11/05 | 658 | 683 | 650 | 683 | 12,717,000 |
| 2008/11/04 | 627 | 643 | 608 | 633 | 11,202,000 |
| 2008/10/31 | 591 | 619 | 585 | 598 | 12,251,000 |
| 2008/10/30 | 556 | 631 | 553 | 631 | 21,610,000 |
| 2008/10/29 | 511 | 536 | 510 | 536 | 23,987,000 |
| 2008/10/28 | 409 | 464 | 400 | 456 | 20,407,000 |
| 2008/10/27 | 478 | 496 | 408 | 419 | 25,203,000 |
| 2008/10/24 | 522 | 522 | 485 | 488 | 14,963,000 |
| 2008/10/23 | 498 | 533 | 488 | 532 | 17,684,000 |
| 2008/10/22 | 567 | 569 | 531 | 533 | 17,370,000 |
| 2008/10/21 | 599 | 607 | 582 | 607 | 11,336,000 |
| 2008/10/20 | 569 | 591 | 552 | 585 | 10,322,000 |
| 2008/10/17 | 570 | 574 | 535 | 559 | 10,676,000 |
| 2008/10/16 | 588 | 588 | 548 | 552 | 11,654,000 |
| 2008/10/15 | 620 | 642 | 600 | 638 | 14,847,000 |
| 2008/10/14 | 648 | 648 | 627 | 637 | 12,934,000 |
| 2008/10/10 | 515 | 561 | 510 | 548 | 18,593,000 |
| 2008/10/09 | 528 | 577 | 522 | 555 | 16,958,000 |
| 2008/10/08 | 547 | 564 | 503 | 513 | 14,939,000 |
| 2008/10/07 | 556 | 586 | 544 | 577 | 12,705,000 |
| 2008/10/06 | 609 | 609 | 575 | 592 | 11,153,000 |
| 2008/10/03 | 639 | 643 | 612 | 616 | 13,545,000 |
| 2008/10/02 | 715 | 715 | 656 | 658 | 11,990,000 |
| 2008/10/01 | 711 | 721 | 704 | 719 | 8,998,000 |
| 2008/09/30 | 693 | 709 | 674 | 691 | 9,237,000 |
| 2008/09/29 | 768 | 780 | 730 | 733 | 6,324,000 |
| 2008/09/26 | 799 | 800 | 754 | 766 | 6,672,000 |
| 2008/09/25 | 771 | 785 | 754 | 780 | 5,930,000 |
| 2008/09/24 | 770 | 790 | 739 | 790 | 9,510,000 |
| 2008/09/22 | 799 | 799 | 782 | 785 | 8,618,000 |
| 2008/09/19 | 730 | 751 | 721 | 749 | 11,545,000 |
| 2008/09/18 | 717 | 722 | 705 | 710 | 9,559,000 |
| 2008/09/17 | 777 | 782 | 747 | 749 | 8,960,000 |
| 2008/09/16 | 752 | 784 | 750 | 767 | 10,133,000 |
| 2008/09/12 | 780 | 800 | 779 | 796 | 12,993,000 |
| 2008/09/11 | 793 | 795 | 768 | 771 | 11,968,000 |
| 2008/09/10 | 800 | 819 | 800 | 810 | 11,927,000 |
| 2008/09/09 | 862 | 863 | 832 | 838 | 7,400,000 |
| 2008/09/08 | 859 | 883 | 850 | 877 | 7,957,000 |
| 2008/09/05 | 832 | 837 | 815 | 829 | 13,333,000 |
| 2008/09/04 | 880 | 886 | 866 | 872 | 7,368,000 |
| 2008/09/03 | 902 | 909 | 892 | 895 | 7,374,000 |
| 2008/09/02 | 908 | 926 | 887 | 900 | 8,933,000 |
| 2008/09/01 | 910 | 916 | 905 | 907 | 7,235,000 |
| 2008/08/29 | 934 | 935 | 922 | 934 | 9,247,000 |
| 2008/08/28 | 935 | 935 | 910 | 914 | 4,862,000 |
| 2008/08/27 | 931 | 940 | 928 | 930 | 4,347,000 |
| 2008/08/26 | 920 | 930 | 908 | 923 | 5,710,000 |
| 2008/08/25 | 937 | 946 | 934 | 935 | 4,335,000 |
| 2008/08/22 | 921 | 928 | 902 | 908 | 8,629,000 |
| 2008/08/21 | 952 | 954 | 929 | 930 | 6,307,000 |
| 2008/08/20 | 954 | 958 | 941 | 949 | 5,337,000 |
| 2008/08/19 | 967 | 967 | 945 | 958 | 6,968,000 |
| 2008/08/18 | 970 | 1,002 | 968 | 987 | 6,191,000 |
| 2008/08/15 | 947 | 974 | 946 | 972 | 5,531,000 |
| 2008/08/14 | 940 | 961 | 930 | 957 | 10,470,000 |
| 2008/08/13 | 961 | 967 | 929 | 939 | 8,551,000 |
| 2008/08/12 | 988 | 1,004 | 970 | 980 | 11,967,000 |
| 2008/08/11 | 953 | 976 | 950 | 968 | 8,248,000 |
| 2008/08/08 | 917 | 958 | 903 | 944 | 10,096,000 |
| 2008/08/07 | 970 | 971 | 932 | 935 | 11,936,000 |
| 2008/08/06 | 961 | 987 | 959 | 966 | 10,443,000 |
| 2008/08/05 | 961 | 973 | 940 | 943 | 12,096,000 |
| 2008/08/04 | 1,010 | 1,014 | 964 | 968 | 11,051,000 |
| 2008/08/01 | 1,051 | 1,058 | 1,022 | 1,028 | 7,690,000 |
| 2008/07/31 | 1,085 | 1,087 | 1,040 | 1,071 | 8,077,000 |
| 2008/07/30 | 1,086 | 1,100 | 1,065 | 1,078 | 9,742,000 |
| 2008/07/29 | 1,077 | 1,095 | 1,062 | 1,080 | 15,645,000 |
| 2008/07/28 | 1,086 | 1,113 | 1,038 | 1,102 | 24,077,000 |
| 2008/07/25 | 1,075 | 1,077 | 1,060 | 1,066 | 6,187,000 |
| 2008/07/24 | 1,091 | 1,106 | 1,082 | 1,100 | 7,229,000 |
| 2008/07/23 | 1,076 | 1,095 | 1,065 | 1,074 | 7,771,000 |
| 2008/07/22 | 1,016 | 1,069 | 1,006 | 1,066 | 11,602,000 |
| 2008/07/18 | 1,050 | 1,050 | 1,012 | 1,017 | 5,556,000 |
| 2008/07/17 | 1,024 | 1,026 | 1,007 | 1,013 | 5,500,000 |
| 2008/07/16 | 1,000 | 1,017 | 989 | 1,002 | 4,996,000 |
| 2008/07/15 | 1,018 | 1,020 | 997 | 1,000 | 6,704,000 |
| 2008/07/14 | 1,017 | 1,044 | 1,004 | 1,022 | 9,653,000 |
| 2008/07/11 | 1,043 | 1,049 | 1,024 | 1,037 | 8,490,000 |
| 2008/07/10 | 1,050 | 1,058 | 1,038 | 1,043 | 5,371,000 |
| 2008/07/09 | 1,059 | 1,077 | 1,048 | 1,049 | 7,980,000 |
| 2008/07/08 | 1,049 | 1,051 | 1,028 | 1,039 | 10,197,000 |
| 2008/07/07 | 1,066 | 1,072 | 1,055 | 1,069 | 6,723,000 |
| 2008/07/04 | 1,060 | 1,079 | 1,051 | 1,072 | 8,694,000 |
| 2008/07/03 | 1,075 | 1,077 | 1,054 | 1,058 | 14,198,000 |
| 2008/07/02 | 1,117 | 1,120 | 1,093 | 1,098 | 7,438,000 |
| 2008/07/01 | 1,127 | 1,148 | 1,111 | 1,118 | 10,479,000 |
| 2008/06/30 | 1,188 | 1,191 | 1,140 | 1,145 | 9,176,000 |
| 2008/06/27 | 1,176 | 1,195 | 1,167 | 1,190 | 9,173,000 |
| 2008/06/26 | 1,215 | 1,249 | 1,209 | 1,226 | 10,048,000 |
| 2008/06/25 | 1,211 | 1,211 | 1,165 | 1,197 | 7,379,000 |
| 2008/06/24 | 1,210 | 1,216 | 1,197 | 1,210 | 3,276,000 |
| 2008/06/23 | 1,180 | 1,219 | 1,165 | 1,211 | 6,879,000 |
| 2008/06/20 | 1,243 | 1,245 | 1,190 | 1,206 | 10,779,000 |
| 2008/06/19 | 1,246 | 1,267 | 1,232 | 1,244 | 9,241,000 |
| 2008/06/18 | 1,227 | 1,269 | 1,225 | 1,263 | 7,206,000 |
| 2008/06/17 | 1,238 | 1,255 | 1,229 | 1,243 | 6,307,000 |
| 2008/06/16 | 1,243 | 1,257 | 1,218 | 1,252 | 8,073,000 |
| 2008/06/13 | 1,239 | 1,243 | 1,211 | 1,227 | 16,784,000 |
| 2008/06/12 | 1,187 | 1,200 | 1,172 | 1,199 | 10,539,000 |
| 2008/06/11 | 1,192 | 1,197 | 1,177 | 1,184 | 8,217,000 |
| 2008/06/10 | 1,200 | 1,201 | 1,172 | 1,172 | 5,594,000 |
| 2008/06/09 | 1,175 | 1,193 | 1,170 | 1,181 | 7,010,000 |
| 2008/06/06 | 1,241 | 1,250 | 1,221 | 1,221 | 5,944,000 |
| 2008/06/05 | 1,240 | 1,246 | 1,216 | 1,216 | 9,946,000 |
| 2008/06/04 | 1,232 | 1,263 | 1,228 | 1,250 | 9,057,000 |
| 2008/06/03 | 1,216 | 1,228 | 1,203 | 1,222 | 8,484,000 |
| 2008/06/02 | 1,199 | 1,234 | 1,177 | 1,231 | 9,383,000 |
| 2008/05/30 | 1,164 | 1,200 | 1,164 | 1,193 | 9,236,000 |
| 2008/05/29 | 1,126 | 1,167 | 1,124 | 1,164 | 6,858,000 |
| 2008/05/28 | 1,136 | 1,152 | 1,113 | 1,119 | 6,348,000 |
| 2008/05/27 | 1,111 | 1,144 | 1,111 | 1,139 | 5,182,000 |
| 2008/05/26 | 1,117 | 1,124 | 1,093 | 1,106 | 7,531,000 |
| 2008/05/23 | 1,129 | 1,165 | 1,123 | 1,141 | 6,504,000 |
| 2008/05/22 | 1,102 | 1,154 | 1,095 | 1,144 | 6,294,000 |
| 2008/05/21 | 1,148 | 1,152 | 1,113 | 1,122 | 7,047,000 |
| 2008/05/20 | 1,159 | 1,174 | 1,151 | 1,157 | 5,225,000 |
| 2008/05/19 | 1,159 | 1,168 | 1,153 | 1,161 | 5,553,000 |
| 2008/05/16 | 1,156 | 1,172 | 1,149 | 1,158 | 7,937,000 |
| 2008/05/15 | 1,163 | 1,186 | 1,163 | 1,176 | 8,866,000 |
| 2008/05/14 | 1,175 | 1,175 | 1,141 | 1,160 | 7,938,000 |
| 2008/05/13 | 1,157 | 1,187 | 1,139 | 1,179 | 11,076,000 |
| 2008/05/12 | 1,071 | 1,152 | 1,070 | 1,137 | 7,884,000 |
| 2008/05/09 | 1,122 | 1,139 | 1,101 | 1,104 | 10,586,000 |
| 2008/05/08 | 1,140 | 1,171 | 1,137 | 1,162 | 13,381,000 |
| 2008/05/07 | 1,170 | 1,171 | 1,126 | 1,133 | 13,352,000 |
| 2008/05/02 | 1,136 | 1,192 | 1,136 | 1,192 | 20,414,000 |
| 2008/05/01 | 1,102 | 1,157 | 1,099 | 1,116 | 28,724,000 |
| 2008/04/30 | 967 | 1,069 | 955 | 1,062 | 21,485,000 |
| 2008/04/28 | 980 | 986 | 960 | 977 | 4,318,000 |
| 2008/04/25 | 961 | 978 | 961 | 976 | 6,314,000 |
| 2008/04/24 | 938 | 958 | 937 | 939 | 4,113,000 |
| 2008/04/23 | 941 | 976 | 934 | 948 | 5,502,000 |
| 2008/04/22 | 965 | 970 | 950 | 957 | 5,578,000 |
| 2008/04/21 | 968 | 991 | 966 | 985 | 8,291,000 |
| 2008/04/18 | 921 | 941 | 912 | 938 | 7,279,000 |
| 2008/04/17 | 925 | 928 | 915 | 918 | 3,732,000 |
| 2008/04/16 | 897 | 912 | 894 | 904 | 5,561,000 |
| 2008/04/15 | 886 | 895 | 876 | 889 | 6,401,000 |
| 2008/04/14 | 896 | 905 | 889 | 896 | 6,630,000 |
| 2008/04/11 | 919 | 947 | 911 | 945 | 9,470,000 |
| 2008/04/10 | 906 | 909 | 891 | 899 | 6,753,000 |
| 2008/04/09 | 944 | 954 | 905 | 916 | 7,636,000 |
| 2008/04/08 | 961 | 961 | 939 | 954 | 7,949,000 |
| 2008/04/07 | 931 | 975 | 926 | 966 | 6,967,000 |
| 2008/04/04 | 932 | 932 | 916 | 930 | 4,725,000 |
| 2008/04/03 | 932 | 946 | 918 | 930 | 6,592,000 |
| 2008/04/02 | 934 | 937 | 920 | 929 | 5,940,000 |
| 2008/04/01 | 865 | 892 | 856 | 884 | 7,225,000 |
| 2008/03/31 | 891 | 896 | 850 | 862 | 7,378,000 |
| 2008/03/28 | 856 | 905 | 852 | 889 | 10,025,000 |
| 2008/03/27 | 858 | 858 | 844 | 852 | 6,028,000 |
| 2008/03/26 | 835 | 863 | 835 | 859 | 6,208,000 |
| 2008/03/25 | 835 | 846 | 821 | 841 | 5,886,000 |
| 2008/03/24 | 830 | 833 | 814 | 815 | 5,179,000 |
| 2008/03/21 | 834 | 837 | 824 | 834 | 5,824,000 |
| 2008/03/19 | 809 | 818 | 792 | 804 | 11,292,000 |
| 2008/03/18 | 780 | 782 | 746 | 759 | 11,570,000 |
| 2008/03/17 | 788 | 792 | 764 | 768 | 7,564,000 |
| 2008/03/14 | 843 | 843 | 813 | 818 | 12,437,000 |
| 2008/03/13 | 865 | 868 | 819 | 823 | 8,638,000 |
| 2008/03/12 | 886 | 890 | 866 | 872 | 7,984,000 |
| 2008/03/11 | 831 | 850 | 818 | 846 | 10,475,000 |
| 2008/03/10 | 873 | 882 | 833 | 847 | 10,238,000 |
| 2008/03/07 | 875 | 883 | 866 | 877 | 7,265,000 |
| 2008/03/06 | 913 | 936 | 903 | 905 | 11,634,000 |
| 2008/03/05 | 904 | 908 | 893 | 904 | 7,537,000 |
| 2008/03/04 | 936 | 937 | 886 | 906 | 12,404,000 |
| 2008/03/03 | 945 | 947 | 921 | 931 | 8,813,000 |
| 2008/02/29 | 990 | 990 | 963 | 975 | 6,252,000 |
| 2008/02/28 | 1,000 | 1,010 | 990 | 1,007 | 5,489,000 |
| 2008/02/27 | 1,024 | 1,038 | 1,015 | 1,025 | 5,572,000 |
| 2008/02/26 | 1,025 | 1,027 | 1,004 | 1,006 | 6,401,000 |
| 2008/02/25 | 985 | 1,008 | 961 | 1,002 | 6,479,000 |
| 2008/02/22 | 970 | 980 | 960 | 975 | 6,434,000 |
| 2008/02/21 | 983 | 1,003 | 979 | 991 | 9,055,000 |
| 2008/02/20 | 1,005 | 1,005 | 940 | 949 | 7,611,000 |
| 2008/02/19 | 998 | 1,007 | 987 | 995 | 8,517,000 |
| 2008/02/18 | 969 | 994 | 969 | 984 | 6,522,000 |
| 2008/02/15 | 936 | 976 | 932 | 969 | 9,816,000 |
| 2008/02/14 | 935 | 958 | 929 | 956 | 7,120,000 |
| 2008/02/13 | 925 | 928 | 912 | 915 | 6,337,000 |
| 2008/02/12 | 886 | 912 | 870 | 905 | 8,426,000 |
| 2008/02/08 | 916 | 920 | 866 | 881 | 15,511,000 |
| 2008/02/07 | 940 | 947 | 923 | 936 | 6,931,000 |
| 2008/02/06 | 958 | 965 | 945 | 957 | 12,136,000 |
| 2008/02/05 | 1,007 | 1,016 | 996 | 1,008 | 11,702,000 |
| 2008/02/04 | 1,000 | 1,006 | 948 | 979 | 12,323,000 |
| 2008/02/01 | 975 | 975 | 947 | 954 | 7,329,000 |
| 2008/01/31 | 920 | 969 | 914 | 968 | 7,105,000 |
| 2008/01/30 | 935 | 943 | 917 | 934 | 6,825,000 |
| 2008/01/29 | 932 | 950 | 911 | 925 | 8,307,000 |
| 2008/01/28 | 961 | 967 | 907 | 913 | 11,685,000 |
| 2008/01/25 | 940 | 978 | 929 | 977 | 13,781,000 |
| 2008/01/24 | 909 | 935 | 888 | 920 | 16,835,000 |
| 2008/01/23 | 890 | 909 | 832 | 871 | 17,383,000 |
| 2008/01/22 | 899 | 904 | 857 | 865 | 15,732,000 |
| 2008/01/21 | 982 | 982 | 938 | 941 | 13,290,000 |
| 2008/01/18 | 970 | 1,024 | 961 | 1,012 | 10,462,000 |
| 2008/01/17 | 970 | 1,011 | 965 | 1,005 | 11,276,000 |
| 2008/01/16 | 966 | 995 | 950 | 955 | 13,547,000 |
| 2008/01/15 | 1,054 | 1,060 | 995 | 1,006 | 15,345,000 |
| 2008/01/11 | 1,120 | 1,124 | 1,072 | 1,077 | 11,816,000 |
| 2008/01/10 | 1,160 | 1,168 | 1,114 | 1,122 | 6,726,000 |
| 2008/01/09 | 1,102 | 1,150 | 1,099 | 1,145 | 10,150,000 |
| 2008/01/08 | 1,070 | 1,121 | 1,068 | 1,117 | 10,537,000 |
| 2008/01/07 | 1,074 | 1,099 | 1,060 | 1,079 | 6,746,000 |
| 2008/01/04 | 1,110 | 1,110 | 1,088 | 1,099 | 5,334,000 |