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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,300 | 1,320 | 1,297 | 1,320 | 6,112,000 |
| 2013/12/27 | 1,286 | 1,295 | 1,278 | 1,295 | 3,169,000 |
| 2013/12/26 | 1,267 | 1,290 | 1,263 | 1,284 | 4,154,000 |
| 2013/12/25 | 1,262 | 1,263 | 1,250 | 1,255 | 4,810,000 |
| 2013/12/24 | 1,275 | 1,282 | 1,257 | 1,262 | 5,242,000 |
| 2013/12/20 | 1,279 | 1,282 | 1,257 | 1,271 | 7,305,000 |
| 2013/12/19 | 1,275 | 1,295 | 1,268 | 1,275 | 9,064,000 |
| 2013/12/18 | 1,218 | 1,256 | 1,217 | 1,254 | 10,097,000 |
| 2013/12/17 | 1,220 | 1,238 | 1,216 | 1,224 | 5,601,000 |
| 2013/12/16 | 1,220 | 1,225 | 1,197 | 1,203 | 5,739,000 |
| 2013/12/13 | 1,220 | 1,242 | 1,214 | 1,227 | 13,675,000 |
| 2013/12/12 | 1,228 | 1,248 | 1,208 | 1,224 | 15,030,000 |
| 2013/12/11 | 1,203 | 1,231 | 1,200 | 1,228 | 14,969,000 |
| 2013/12/10 | 1,189 | 1,208 | 1,183 | 1,206 | 9,319,000 |
| 2013/12/09 | 1,181 | 1,189 | 1,177 | 1,189 | 5,682,000 |
| 2013/12/06 | 1,135 | 1,167 | 1,133 | 1,165 | 5,364,000 |
| 2013/12/05 | 1,159 | 1,169 | 1,140 | 1,142 | 6,597,000 |
| 2013/12/04 | 1,170 | 1,175 | 1,154 | 1,159 | 5,531,000 |
| 2013/12/03 | 1,185 | 1,197 | 1,175 | 1,188 | 6,116,000 |
| 2013/12/02 | 1,177 | 1,191 | 1,173 | 1,179 | 4,134,000 |
| 2013/11/29 | 1,176 | 1,187 | 1,167 | 1,183 | 5,920,000 |
| 2013/11/28 | 1,186 | 1,193 | 1,183 | 1,193 | 4,637,000 |
| 2013/11/27 | 1,180 | 1,190 | 1,179 | 1,183 | 4,595,000 |
| 2013/11/26 | 1,188 | 1,197 | 1,177 | 1,191 | 5,243,000 |
| 2013/11/25 | 1,199 | 1,205 | 1,185 | 1,198 | 9,400,000 |
| 2013/11/22 | 1,190 | 1,194 | 1,179 | 1,186 | 9,432,000 |
| 2013/11/21 | 1,143 | 1,160 | 1,132 | 1,160 | 6,012,000 |
| 2013/11/20 | 1,144 | 1,148 | 1,133 | 1,135 | 3,766,000 |
| 2013/11/19 | 1,142 | 1,152 | 1,130 | 1,141 | 6,746,000 |
| 2013/11/18 | 1,150 | 1,153 | 1,134 | 1,137 | 7,905,000 |
| 2013/11/15 | 1,100 | 1,134 | 1,098 | 1,132 | 12,000,000 |
| 2013/11/14 | 1,088 | 1,098 | 1,081 | 1,094 | 5,855,000 |
| 2013/11/13 | 1,095 | 1,100 | 1,081 | 1,085 | 5,429,000 |
| 2013/11/12 | 1,085 | 1,100 | 1,080 | 1,100 | 5,896,000 |
| 2013/11/11 | 1,098 | 1,099 | 1,072 | 1,079 | 4,918,000 |
| 2013/11/08 | 1,083 | 1,090 | 1,077 | 1,085 | 4,032,000 |
| 2013/11/07 | 1,095 | 1,100 | 1,086 | 1,092 | 5,900,000 |
| 2013/11/06 | 1,069 | 1,090 | 1,068 | 1,089 | 5,470,000 |
| 2013/11/05 | 1,082 | 1,091 | 1,063 | 1,073 | 6,832,000 |
| 2013/11/01 | 1,079 | 1,095 | 1,053 | 1,060 | 7,006,000 |
| 2013/10/31 | 1,068 | 1,098 | 1,061 | 1,075 | 14,693,000 |
| 2013/10/30 | 1,060 | 1,068 | 1,052 | 1,064 | 4,602,000 |
| 2013/10/29 | 1,050 | 1,064 | 1,047 | 1,049 | 4,017,000 |
| 2013/10/28 | 1,038 | 1,066 | 1,036 | 1,063 | 5,640,000 |
| 2013/10/25 | 1,041 | 1,042 | 1,018 | 1,025 | 6,001,000 |
| 2013/10/24 | 1,023 | 1,042 | 1,014 | 1,041 | 5,163,000 |
| 2013/10/23 | 1,054 | 1,059 | 1,030 | 1,032 | 4,316,000 |
| 2013/10/22 | 1,042 | 1,051 | 1,036 | 1,048 | 4,206,000 |
| 2013/10/21 | 1,055 | 1,055 | 1,039 | 1,041 | 5,382,000 |
| 2013/10/18 | 1,064 | 1,069 | 1,054 | 1,055 | 4,047,000 |
| 2013/10/17 | 1,072 | 1,083 | 1,051 | 1,063 | 4,795,000 |
| 2013/10/16 | 1,076 | 1,085 | 1,065 | 1,070 | 2,673,000 |
| 2013/10/15 | 1,085 | 1,099 | 1,075 | 1,081 | 6,312,000 |
| 2013/10/11 | 1,070 | 1,084 | 1,066 | 1,074 | 4,912,000 |
| 2013/10/10 | 1,050 | 1,067 | 1,050 | 1,054 | 6,495,000 |
| 2013/10/09 | 1,020 | 1,063 | 1,019 | 1,062 | 6,616,000 |
| 2013/10/08 | 1,016 | 1,030 | 1,016 | 1,026 | 5,282,000 |
| 2013/10/07 | 1,026 | 1,051 | 1,024 | 1,027 | 6,754,000 |
| 2013/10/04 | 1,021 | 1,039 | 1,020 | 1,026 | 5,654,000 |
| 2013/10/03 | 1,030 | 1,038 | 1,024 | 1,032 | 6,224,000 |
| 2013/10/02 | 1,031 | 1,035 | 1,014 | 1,020 | 8,879,000 |
| 2013/10/01 | 1,031 | 1,038 | 1,023 | 1,030 | 6,590,000 |
| 2013/09/30 | 1,055 | 1,056 | 1,030 | 1,030 | 6,782,000 |
| 2013/09/27 | 1,055 | 1,067 | 1,053 | 1,059 | 5,982,000 |
| 2013/09/26 | 1,045 | 1,062 | 1,037 | 1,060 | 6,400,000 |
| 2013/09/25 | 1,063 | 1,067 | 1,045 | 1,056 | 5,908,000 |
| 2013/09/24 | 1,074 | 1,076 | 1,060 | 1,063 | 5,580,000 |
| 2013/09/20 | 1,083 | 1,096 | 1,078 | 1,092 | 6,008,000 |
| 2013/09/19 | 1,088 | 1,089 | 1,062 | 1,077 | 8,151,000 |
| 2013/09/18 | 1,072 | 1,089 | 1,066 | 1,079 | 5,254,000 |
| 2013/09/17 | 1,062 | 1,077 | 1,053 | 1,059 | 4,367,000 |
| 2013/09/13 | 1,042 | 1,067 | 1,040 | 1,067 | 7,222,000 |
| 2013/09/12 | 1,055 | 1,058 | 1,040 | 1,055 | 5,704,000 |
| 2013/09/11 | 1,060 | 1,070 | 1,052 | 1,055 | 4,457,000 |
| 2013/09/10 | 1,052 | 1,056 | 1,046 | 1,050 | 4,287,000 |
| 2013/09/09 | 1,050 | 1,059 | 1,038 | 1,043 | 5,664,000 |
| 2013/09/06 | 1,041 | 1,044 | 1,017 | 1,031 | 5,695,000 |
| 2013/09/05 | 1,040 | 1,040 | 1,028 | 1,034 | 5,905,000 |
| 2013/09/04 | 1,016 | 1,035 | 1,010 | 1,032 | 4,245,000 |
| 2013/09/03 | 1,032 | 1,038 | 1,029 | 1,034 | 5,264,000 |
| 2013/09/02 | 988 | 1,019 | 986 | 1,015 | 6,977,000 |
| 2013/08/30 | 1,000 | 1,007 | 976 | 981 | 9,363,000 |
| 2013/08/29 | 974 | 981 | 971 | 974 | 4,802,000 |
| 2013/08/28 | 961 | 983 | 960 | 977 | 11,431,000 |
| 2013/08/27 | 988 | 1,010 | 986 | 1,003 | 4,455,000 |
| 2013/08/26 | 1,002 | 1,009 | 991 | 998 | 3,171,000 |
| 2013/08/23 | 1,010 | 1,016 | 997 | 1,003 | 4,782,000 |
| 2013/08/22 | 971 | 992 | 967 | 986 | 5,543,000 |
| 2013/08/21 | 970 | 985 | 960 | 978 | 5,391,000 |
| 2013/08/20 | 989 | 1,004 | 976 | 976 | 5,495,000 |
| 2013/08/19 | 1,005 | 1,010 | 987 | 1,007 | 3,759,000 |
| 2013/08/16 | 993 | 1,013 | 991 | 1,006 | 6,308,000 |
| 2013/08/15 | 1,021 | 1,035 | 1,010 | 1,012 | 3,514,000 |
| 2013/08/14 | 1,029 | 1,044 | 1,014 | 1,043 | 6,672,000 |
| 2013/08/13 | 988 | 1,022 | 984 | 1,021 | 7,883,000 |
| 2013/08/12 | 969 | 982 | 961 | 973 | 3,482,000 |
| 2013/08/09 | 983 | 997 | 978 | 983 | 4,696,000 |
| 2013/08/08 | 989 | 1,006 | 966 | 980 | 13,178,000 |
| 2013/08/07 | 1,023 | 1,034 | 1,006 | 1,006 | 7,052,000 |
| 2013/08/06 | 1,040 | 1,051 | 1,020 | 1,048 | 5,109,000 |
| 2013/08/05 | 991 | 1,053 | 986 | 1,048 | 14,544,000 |
| 2013/08/02 | 989 | 1,001 | 966 | 1,001 | 9,193,000 |
| 2013/08/01 | 952 | 973 | 946 | 964 | 10,444,000 |
| 2013/07/31 | 1,003 | 1,050 | 940 | 953 | 21,725,000 |
| 2013/07/30 | 1,000 | 1,022 | 993 | 1,013 | 3,553,000 |
| 2013/07/29 | 979 | 1,020 | 979 | 1,003 | 8,117,000 |
| 2013/07/26 | 1,018 | 1,029 | 1,014 | 1,014 | 6,124,000 |
| 2013/07/25 | 1,061 | 1,064 | 1,046 | 1,048 | 3,580,000 |
| 2013/07/24 | 1,066 | 1,074 | 1,050 | 1,057 | 4,531,000 |
| 2013/07/23 | 1,066 | 1,086 | 1,057 | 1,077 | 3,640,000 |
| 2013/07/22 | 1,074 | 1,079 | 1,059 | 1,073 | 4,516,000 |
| 2013/07/19 | 1,090 | 1,094 | 1,055 | 1,065 | 8,535,000 |
| 2013/07/18 | 1,081 | 1,088 | 1,063 | 1,082 | 7,861,000 |
| 2013/07/17 | 1,091 | 1,100 | 1,081 | 1,086 | 9,467,000 |
| 2013/07/16 | 1,096 | 1,100 | 1,084 | 1,092 | 6,123,000 |
| 2013/07/12 | 1,070 | 1,092 | 1,066 | 1,087 | 8,560,000 |
| 2013/07/11 | 1,030 | 1,063 | 1,030 | 1,061 | 6,435,000 |
| 2013/07/10 | 1,066 | 1,067 | 1,038 | 1,046 | 6,452,000 |
| 2013/07/09 | 1,054 | 1,066 | 1,040 | 1,066 | 5,541,000 |
| 2013/07/08 | 1,065 | 1,070 | 1,033 | 1,033 | 5,536,000 |
| 2013/07/05 | 1,028 | 1,050 | 1,027 | 1,048 | 6,678,000 |
| 2013/07/04 | 1,018 | 1,032 | 999 | 1,009 | 6,340,000 |
| 2013/07/03 | 1,017 | 1,025 | 1,008 | 1,023 | 9,604,000 |
| 2013/07/02 | 965 | 989 | 959 | 989 | 5,916,000 |
| 2013/07/01 | 941 | 959 | 928 | 959 | 8,008,000 |
| 2013/06/28 | 930 | 937 | 920 | 929 | 12,465,000 |
| 2013/06/27 | 894 | 928 | 883 | 928 | 11,556,000 |
| 2013/06/26 | 900 | 901 | 868 | 871 | 7,928,000 |
| 2013/06/25 | 871 | 907 | 868 | 883 | 10,471,000 |
| 2013/06/24 | 924 | 929 | 870 | 877 | 11,187,000 |
| 2013/06/21 | 890 | 930 | 878 | 923 | 11,717,000 |
| 2013/06/20 | 943 | 949 | 920 | 920 | 9,310,000 |
| 2013/06/19 | 977 | 980 | 951 | 958 | 5,982,000 |
| 2013/06/18 | 954 | 975 | 946 | 961 | 7,501,000 |
| 2013/06/17 | 929 | 958 | 922 | 953 | 6,704,000 |
| 2013/06/14 | 961 | 973 | 945 | 951 | 13,565,000 |
| 2013/06/13 | 946 | 946 | 903 | 917 | 8,328,000 |
| 2013/06/12 | 938 | 987 | 928 | 973 | 8,262,000 |
| 2013/06/11 | 943 | 985 | 934 | 968 | 13,034,000 |
| 2013/06/10 | 940 | 953 | 927 | 949 | 13,074,000 |
| 2013/06/07 | 912 | 925 | 858 | 895 | 23,667,000 |
| 2013/06/06 | 926 | 983 | 926 | 933 | 13,027,000 |
| 2013/06/05 | 998 | 1,005 | 946 | 946 | 11,581,000 |
| 2013/06/04 | 944 | 999 | 926 | 993 | 13,317,000 |
| 2013/06/03 | 965 | 983 | 950 | 950 | 9,064,000 |
| 2013/05/31 | 1,014 | 1,019 | 976 | 977 | 15,534,000 |
| 2013/05/30 | 1,020 | 1,050 | 985 | 993 | 13,733,000 |
| 2013/05/29 | 1,100 | 1,107 | 1,040 | 1,047 | 10,941,000 |
| 2013/05/28 | 1,000 | 1,089 | 997 | 1,080 | 14,828,000 |
| 2013/05/27 | 1,041 | 1,050 | 1,003 | 1,014 | 12,768,000 |
| 2013/05/24 | 1,100 | 1,132 | 1,035 | 1,098 | 16,830,000 |
| 2013/05/23 | 1,128 | 1,175 | 1,042 | 1,045 | 19,494,000 |
| 2013/05/22 | 1,180 | 1,188 | 1,146 | 1,149 | 12,097,000 |
| 2013/05/21 | 1,180 | 1,206 | 1,156 | 1,183 | 10,619,000 |
| 2013/05/20 | 1,195 | 1,210 | 1,190 | 1,193 | 9,675,000 |
| 2013/05/17 | 1,160 | 1,182 | 1,146 | 1,165 | 10,511,000 |
| 2013/05/16 | 1,197 | 1,242 | 1,161 | 1,175 | 19,657,000 |
| 2013/05/15 | 1,127 | 1,198 | 1,127 | 1,180 | 12,107,000 |
| 2013/05/14 | 1,072 | 1,109 | 1,071 | 1,097 | 9,182,000 |
| 2013/05/13 | 1,070 | 1,075 | 1,054 | 1,070 | 6,833,000 |
| 2013/05/10 | 1,040 | 1,059 | 1,037 | 1,047 | 8,171,000 |
| 2013/05/09 | 1,040 | 1,043 | 1,006 | 1,006 | 6,361,000 |
| 2013/05/08 | 1,012 | 1,042 | 1,008 | 1,036 | 11,831,000 |
| 2013/05/07 | 1,010 | 1,023 | 1,004 | 1,008 | 8,515,000 |
| 2013/05/02 | 976 | 997 | 966 | 970 | 12,768,000 |
| 2013/05/01 | 947 | 968 | 947 | 962 | 11,720,000 |
| 2013/04/30 | 931 | 950 | 920 | 928 | 12,862,000 |
| 2013/04/26 | 949 | 955 | 925 | 931 | 7,197,000 |
| 2013/04/25 | 908 | 948 | 902 | 947 | 10,518,000 |
| 2013/04/24 | 900 | 907 | 894 | 907 | 4,173,000 |
| 2013/04/23 | 892 | 904 | 888 | 891 | 3,884,000 |
| 2013/04/22 | 909 | 910 | 896 | 901 | 5,174,000 |
| 2013/04/19 | 864 | 886 | 852 | 882 | 7,344,000 |
| 2013/04/18 | 885 | 885 | 859 | 861 | 8,774,000 |
| 2013/04/17 | 886 | 895 | 879 | 892 | 6,434,000 |
| 2013/04/16 | 884 | 885 | 864 | 874 | 10,784,000 |
| 2013/04/15 | 900 | 917 | 896 | 897 | 8,104,000 |
| 2013/04/12 | 930 | 938 | 902 | 907 | 9,834,000 |
| 2013/04/11 | 900 | 930 | 898 | 925 | 13,454,000 |
| 2013/04/10 | 857 | 897 | 855 | 887 | 15,550,000 |
| 2013/04/09 | 848 | 856 | 835 | 853 | 13,675,000 |
| 2013/04/08 | 815 | 831 | 803 | 830 | 14,561,000 |
| 2013/04/05 | 796 | 808 | 786 | 790 | 15,821,000 |
| 2013/04/04 | 722 | 751 | 720 | 751 | 8,649,000 |
| 2013/04/03 | 734 | 736 | 727 | 735 | 7,069,000 |
| 2013/04/02 | 733 | 737 | 711 | 719 | 8,851,000 |
| 2013/04/01 | 759 | 760 | 740 | 741 | 6,962,000 |
| 2013/03/29 | 768 | 769 | 755 | 757 | 5,225,000 |
| 2013/03/28 | 787 | 787 | 757 | 761 | 7,515,000 |
| 2013/03/27 | 769 | 779 | 764 | 775 | 6,245,000 |
| 2013/03/26 | 777 | 778 | 759 | 760 | 13,305,000 |
| 2013/03/25 | 800 | 804 | 789 | 789 | 7,796,000 |
| 2013/03/22 | 815 | 818 | 794 | 794 | 12,530,000 |
| 2013/03/21 | 841 | 846 | 830 | 833 | 11,751,000 |
| 2013/03/19 | 830 | 830 | 821 | 826 | 5,621,000 |
| 2013/03/18 | 819 | 829 | 812 | 825 | 6,274,000 |
| 2013/03/15 | 828 | 849 | 824 | 834 | 14,206,000 |
| 2013/03/14 | 805 | 816 | 791 | 813 | 7,310,000 |
| 2013/03/13 | 805 | 813 | 801 | 803 | 5,837,000 |
| 2013/03/12 | 826 | 843 | 814 | 814 | 9,588,000 |
| 2013/03/11 | 809 | 825 | 808 | 818 | 6,142,000 |
| 2013/03/08 | 801 | 805 | 798 | 804 | 11,878,000 |
| 2013/03/07 | 795 | 804 | 792 | 795 | 4,709,000 |
| 2013/03/06 | 790 | 796 | 789 | 791 | 5,531,000 |
| 2013/03/05 | 775 | 789 | 773 | 783 | 6,575,000 |
| 2013/03/04 | 780 | 787 | 770 | 771 | 7,903,000 |
| 2013/03/01 | 755 | 773 | 754 | 772 | 7,812,000 |
| 2013/02/28 | 748 | 755 | 746 | 755 | 8,432,000 |
| 2013/02/27 | 762 | 763 | 740 | 740 | 9,104,000 |
| 2013/02/26 | 764 | 773 | 763 | 766 | 6,482,000 |
| 2013/02/25 | 777 | 783 | 773 | 781 | 6,130,000 |
| 2013/02/22 | 760 | 766 | 745 | 762 | 8,505,000 |
| 2013/02/21 | 780 | 781 | 770 | 771 | 6,510,000 |
| 2013/02/20 | 784 | 790 | 781 | 786 | 6,940,000 |
| 2013/02/19 | 771 | 783 | 761 | 778 | 6,385,000 |
| 2013/02/18 | 785 | 788 | 778 | 780 | 4,888,000 |
| 2013/02/15 | 775 | 775 | 758 | 770 | 9,771,000 |
| 2013/02/14 | 780 | 783 | 767 | 775 | 9,559,000 |
| 2013/02/13 | 799 | 801 | 775 | 779 | 9,759,000 |
| 2013/02/12 | 801 | 813 | 797 | 803 | 7,455,000 |
| 2013/02/08 | 795 | 799 | 787 | 788 | 10,750,000 |
| 2013/02/07 | 800 | 814 | 796 | 812 | 13,190,000 |
| 2013/02/06 | 791 | 817 | 788 | 808 | 16,420,000 |
| 2013/02/05 | 763 | 775 | 760 | 766 | 12,573,000 |
| 2013/02/04 | 749 | 792 | 747 | 773 | 18,961,000 |
| 2013/02/01 | 764 | 764 | 747 | 749 | 7,435,000 |
| 2013/01/31 | 763 | 764 | 749 | 757 | 9,432,000 |
| 2013/01/30 | 746 | 760 | 744 | 756 | 8,508,000 |
| 2013/01/29 | 731 | 750 | 731 | 746 | 8,031,000 |
| 2013/01/28 | 758 | 759 | 730 | 731 | 13,191,000 |
| 2013/01/25 | 764 | 771 | 760 | 765 | 9,910,000 |
| 2013/01/24 | 744 | 756 | 739 | 750 | 6,483,000 |
| 2013/01/23 | 747 | 749 | 742 | 742 | 5,379,000 |
| 2013/01/22 | 764 | 778 | 750 | 755 | 11,860,000 |
| 2013/01/21 | 777 | 778 | 760 | 760 | 9,618,000 |
| 2013/01/18 | 763 | 768 | 758 | 763 | 7,808,000 |
| 2013/01/17 | 755 | 759 | 734 | 747 | 7,319,000 |
| 2013/01/16 | 767 | 768 | 745 | 747 | 7,875,000 |
| 2013/01/15 | 783 | 785 | 769 | 772 | 7,038,000 |
| 2013/01/11 | 762 | 778 | 760 | 770 | 13,321,000 |
| 2013/01/10 | 748 | 754 | 745 | 747 | 5,483,000 |
| 2013/01/09 | 740 | 752 | 731 | 748 | 8,020,000 |
| 2013/01/08 | 750 | 752 | 741 | 747 | 6,960,000 |
| 2013/01/07 | 761 | 763 | 746 | 750 | 5,566,000 |
| 2013/01/04 | 767 | 770 | 751 | 754 | 6,207,000 |