[6503 東証1部] 三菱電機 日足 時系列データ

[6503 東証1部] 三菱電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221878.001897.501875.001890.00647230012231207550
2017-11-211863.001876.001856.001857.00549730010245038750
2017-11-201865.001870.001847.001850.5048335008966731300
2017-11-171889.501893.001861.501867.50718800013474340350
2017-11-161833.001872.001831.501868.00746210013864892850
2017-11-151860.501866.501824.001831.50802230014787177150
2017-11-141870.001894.001860.001887.50581830010957013850
2017-11-131885.001897.501875.001875.5048956009229620100
2017-11-101875.001910.501873.001903.00727540013789633300
2017-11-091959.001972.501895.001924.501004160019502828850
2017-11-081932.501956.001920.001947.50646070012552897400
2017-11-071916.001941.001911.001936.50733070014157948500
2017-11-061918.001919.001903.501913.50613900011741441850
2017-11-021923.001924.501887.501896.50678760012905082150
2017-11-011927.501929.501884.001892.001404690026638435300
2017-10-311952.001979.001880.001931.501355550026342970700
2017-10-301969.001975.001945.501961.001261030024726243450
2017-10-271969.001972.001950.501971.00548980010784650050
2017-10-261955.501963.501945.001952.50786680015364714200
2017-10-251975.001975.001937.001949.00859400016774091900
2017-10-241930.001950.001921.001949.50656540012721649300
2017-10-231936.001946.501930.501940.50850090016486420550
2017-10-201911.501913.501888.501908.00850140016190459450
2017-10-191880.501892.001867.001892.00723230013624403850
2017-10-181885.001888.501858.501864.5049746009299842050
2017-10-171882.501905.001867.501878.00747530014072103500
2017-10-161855.501873.001847.501863.00718260013375244700
2017-10-131805.001832.001797.001827.50701110012739099200
2017-10-121801.501803.501791.501802.0049470008898747050
2017-10-111777.001791.501770.001790.5046309008251101000
2017-10-101778.501780.001758.001774.00619230010956472550
2017-10-061800.001808.501791.501797.0048029008637145350
2017-10-051805.001806.001783.001791.0043611007815830600
2017-10-041775.501813.001773.001802.00865530015563718950
2017-10-031760.001769.001746.001766.0045844008073419500
2017-10-021762.501762.501740.501745.5040625007098276050
2017-09-291737.001760.001730.001758.00599710010509894800
2017-09-281749.001749.501722.501735.00646450011205008100
2017-09-271735.501742.501724.501740.5049405008579695150
2017-09-261744.501760.501739.001744.50868620015194431750
2017-09-251758.501771.501747.001749.5053038009307053350
2017-09-221770.501770.501735.001742.00728200012701906550
2017-09-211780.001786.501759.001760.00646090011420651150
2017-09-201764.001784.001757.501779.00664400011802116750
2017-09-191750.001776.001750.001755.00931240016385306650
2017-09-151706.001725.001696.501722.50690420011864226450
2017-09-141705.001715.001688.501708.0055954009538815950
2017-09-131709.501712.501697.001705.5050029008532297700
2017-09-121688.001705.001683.001694.5053203009021039300
2017-09-111659.501683.501652.001674.0042787007152611600
2017-09-081647.501650.501626.501634.5058971009681260950
2017-09-071645.501667.001643.001649.0050272008301106600
2017-09-061629.501633.501620.501626.5055948009099129350
2017-09-051650.001652.001628.501632.0035452005799279900
2017-09-041675.001688.501644.001647.50687430011394209300
2017-09-011648.001684.001645.501679.50799030013364193800
2017-08-311650.001651.001627.001627.00681330011133306450
2017-08-301627.001644.001622.001642.0043904007184910650
2017-08-291611.501624.501605.001620.5043320007006508000
2017-08-281635.001638.501609.501624.5050662008220988650
2017-08-251639.001648.001623.001624.0058008009468231850
2017-08-241637.501654.501634.001635.0042559006981864100
2017-08-231661.001663.501641.501646.5039894006574828050
2017-08-221640.001645.001632.001642.0043684007161290650
2017-08-211641.001647.001630.001639.5042573006971768900
2017-08-181670.001673.001642.001642.00776080012851045200
2017-08-171688.001708.001681.501705.5047236008018828850
2017-08-161696.501703.501683.001688.0043134007295406950
2017-08-151686.501698.501685.001686.5052490008873505550
2017-08-141673.001694.001668.501671.0056161009416661200
2017-08-101699.501715.501693.001695.5048019008158344200
2017-08-091720.001728.501691.501710.5055100009401082500
2017-08-081741.001741.501717.501724.0030765005311535350
2017-08-071749.001751.501737.501740.5027992004879547450
2017-08-041736.001739.001728.501729.5031708005492341500
2017-08-031754.001760.001739.501746.5052450009166450600
2017-08-021734.001757.501728.501754.00726100012672991600
2017-08-011720.001746.501713.001718.50681040011742499650
2017-07-311700.001740.001686.001710.501122330019231270700
2017-07-281715.001725.501696.501705.0058095009921895950
2017-07-271703.001716.001701.001709.0051748008842558750
2017-07-261710.001717.001696.501699.5051258008741986300
2017-07-251700.001700.001686.001687.0034829005889733200
2017-07-241708.501709.001685.501694.0052534008904300700
2017-07-211706.501728.001699.001720.001338030022920192850
2017-07-201623.501647.501620.501644.50963050015727072000
2017-07-191635.501641.501621.501622.50791440012878369200
2017-07-181653.501662.501630.501643.0044673007336564100
2017-07-141644.501659.001642.001656.0046161007623226850
2017-07-131647.001655.501636.001640.0044572007319596550
2017-07-121653.001660.501637.501642.5057832009519818600
2017-07-111666.001676.501662.501673.0035747005970610500
2017-07-101669.501687.001667.501669.5055650009321664850
2017-07-071634.501672.501630.001659.50646900010736512750
2017-07-061641.001655.001631.501650.00623460010264794300
2017-07-051625.501648.501625.501646.5039521006482883300
2017-07-041650.001650.501615.001622.5047057007682260250
2017-07-031619.001636.501607.001630.5046607007567921500
2017-06-301600.001616.001596.501615.50639030010284295350
2017-06-291619.001620.501600.501602.0044187007100170650
2017-06-281615.001621.501600.001602.5044915007232198450
2017-06-271588.501623.501587.501619.00661270010666701000
2017-06-261585.501594.501585.001585.5034151005425462600
2017-06-231579.001586.501574.501582.5034517005458229600
2017-06-221598.001603.501578.001580.0050691008040283750
2017-06-211606.001610.001593.501603.5056734009093382500
2017-06-201615.501630.001611.001621.00621880010093277950
2017-06-191587.001597.501578.501592.0028445004526454000
2017-06-161578.001595.001576.001591.50822000013058878800
2017-06-151593.501602.501565.501565.50637980010046563800
2017-06-141588.001603.501582.001597.5055679008887466700
2017-06-131612.501622.501599.001602.0034808005584000250
2017-06-121604.001609.501595.001605.5045962007364271050
2017-06-091619.001622.001602.001612.00777450012546303950
2017-06-081596.501614.501595.501603.0057670009241191850
2017-06-071584.001592.501569.501585.0051260008108912300
2017-06-061597.001600.001577.501583.50731700011604286350
2017-06-051635.001641.501613.501616.0057331009310242150
2017-06-021609.501654.001603.501643.501175810019250736750
2017-06-011541.501569.001537.001562.5057831009020216500
2017-05-311537.001542.001524.501527.0059301009070431100
2017-05-301547.001550.501527.501548.5042918006604975900
2017-05-291555.001564.501548.001549.5030894004800991200
2017-05-261572.501573.001550.501559.5053974008426874950
2017-05-251571.501582.001563.501577.0046162007268907850
2017-05-241575.001584.501558.001571.5040795006401491050
2017-05-231580.001586.501559.501564.5051397008071198900
2017-05-221597.501606.001579.001586.0054011008588086400
2017-05-191553.001590.501552.501587.00848740013399395100
2017-05-181546.001566.501537.501546.50952570014754139900
2017-05-171612.001620.501585.501588.00691960011045014250
2017-05-161634.501646.501627.501632.5053404008736924250
2017-05-151618.501622.501602.501622.5060654009797052400
2017-05-121649.001655.501621.501639.5052022008519534900
2017-05-111655.001661.001644.001649.0051320008471881300
2017-05-101646.001661.001642.001647.0055921009222857850
2017-05-091650.001654.001630.001637.50716990011773411950
2017-05-081649.001666.001634.001664.501031200017083560900
2017-05-021617.001618.001603.501609.0057536009261784750
2017-05-011620.001620.001569.501612.001080560017304057700
2017-04-281539.001573.501480.001554.001530260023488816800
2017-04-271535.001545.001526.501538.5057183008783409350
2017-04-261529.001546.001526.501538.501126780017319402700
2017-04-251485.501512.001481.501508.001048680015749809250
2017-04-241503.501506.501486.501486.501102700016480727400
2017-04-211503.001505.001493.001498.50718890010778113500
2017-04-201501.501505.501482.001483.50762060011363820800
2017-04-191475.501534.501472.001510.001221580018477310500
2017-04-181490.001500.501466.501470.0063108009322636600
2017-04-171464.501480.501462.001475.0048717007177355550
2017-04-141500.501505.501468.001475.0066315009824394450
2017-04-131491.501501.001478.001498.00801110011929683100
2017-04-121526.501530.001493.001506.50779630011729845400
2017-04-111522.001536.001520.501535.5046525007113966950
2017-04-101550.501554.501536.501543.0056876008788969450
2017-04-071530.001564.501530.001541.00770710011917006900
2017-04-061556.001578.501541.001543.00928320014416384350
2017-04-051597.001601.001577.501596.0059242009422901750
2017-04-041609.501615.501573.001588.5050233008003176050
2017-04-031601.501621.001595.501610.0048200007754535450
2017-03-311625.001635.501597.001597.00644250010386819450
2017-03-301618.001637.501610.501611.0041833006784766650
2017-03-291628.501642.001624.001632.00801840013102605400
2017-03-281620.001627.001616.501622.50754620012241437000
2017-03-271620.001621.001607.501613.00973080015722123000
2017-03-241631.001643.501619.501622.001276720020797539850
2017-03-231641.001648.001631.001638.0047504007786783850
2017-03-221643.501666.501643.501646.0047851007904626600
2017-03-211680.501690.001673.001688.5033851005699987250
2017-03-171692.501694.001681.501687.0047394008000336250
2017-03-161690.001710.001683.501709.0041979007149175800
2017-03-151688.001696.501684.501694.5025463004307082250
2017-03-141695.501700.001690.501699.5029276004970031350
2017-03-131689.001698.001680.001692.5029016004906095850
2017-03-101685.001696.501682.501696.00610500010314783150
2017-03-091669.001674.001660.501671.5033313005558107250
2017-03-081653.001659.001643.001652.0028157004648501700
2017-03-071655.001657.501641.501653.5047366007829962850
2017-03-061673.001676.001655.001662.0036530006077401150
2017-03-031683.501689.001663.001673.0039324006579898550
2017-03-021706.501707.001685.501690.0050878008627370250
2017-03-011664.501683.501652.501680.5052277008744206500
2017-02-281665.001669.001645.501647.50627260010391725400
2017-02-271651.001661.001638.501651.50640340010572330150
2017-02-241698.501711.001686.001691.0041370007012602850
2017-02-231715.001715.001696.001707.0036971006303444500
2017-02-221714.001714.501696.501701.0038279006518147200
2017-02-211696.001710.001683.001705.5047529008086460050
2017-02-201674.501685.001651.501681.0042781007169874000
2017-02-171691.001691.001673.001679.0045241007604142950
2017-02-161708.501716.001691.001705.5039931006803520800
2017-02-151692.001713.001685.001707.0047991008175912550
2017-02-141705.001708.001674.001676.5053880009093172800
2017-02-131711.001718.001683.501692.00683320011588180600
2017-02-101656.001680.501648.001678.00854920014280831750
2017-02-091600.501624.001596.001617.50667330010771273750
2017-02-081615.001618.501600.501616.5053140008557517200
2017-02-071609.001621.001594.001608.5057590009258932500
2017-02-061637.501644.501581.501609.001120170017936632400
2017-02-031660.001662.001601.001637.001232200020083703500
2017-02-021774.001802.001628.501659.501850640031648697200
2017-02-011705.001748.001696.501742.5057179009913423750
2017-01-311725.501745.001719.001721.50630260010899561300
2017-01-301767.501768.001743.001750.5051035008940920700
2017-01-271764.001772.501755.501766.00758830013378923400
2017-01-261723.001760.001722.001757.50859720015040429150
2017-01-251700.001708.001690.001704.5054284009226377850
2017-01-241674.001688.001671.501677.0052357008789238000
2017-01-231678.001685.501662.501672.5049861008348495800
2017-01-201658.001698.001650.501692.00885310014904643100
2017-01-191645.001652.501635.001648.5043621007179982300
2017-01-181610.001629.501585.501623.5054640008805370800
2017-01-171620.001639.501614.001615.50619410010056229250
2017-01-161644.001658.501631.501634.0037157006092367900
2017-01-131649.001654.501633.501646.5039091006431174200
2017-01-121636.001652.001628.501645.5055148009059746500
2017-01-111630.001638.001618.501632.50729570011892778800
2017-01-101643.001656.001628.001629.5056288009207323950
2017-01-061626.501653.001623.001647.5050789008345890650
2017-01-051662.001662.501638.501643.0056141009247244450
2017-01-041639.501666.501637.501664.50659050010924478850
2016-12-301629.001633.001613.001629.5035771005818324550
2016-12-291642.001644.501617.001632.5049333008035831850
2016-12-281598.001657.501597.001647.00692970011376755650
2016-12-271620.001626.501609.001609.0057804009341422350
2016-12-261630.501641.501629.001632.0032267005270708450
2016-12-221630.001649.001626.501647.0050399008270514250
2016-12-211652.001659.501637.501645.5047523007828928150
2016-12-201663.001663.001649.501661.0040465006713069100
2016-12-191666.001671.001649.501656.0049322008168628950
2016-12-161670.001683.001665.001681.50811050013604755500
2016-12-151665.001673.001645.501654.0058244009654503850
2016-12-141620.501660.001620.501659.5055268009134231750
2016-12-131635.501647.001621.501640.00692190011307333900
2016-12-121666.001668.001635.001654.00785450012958711200
2016-12-091635.001668.501632.501665.50946590015621038250
2016-12-081650.001664.001639.001662.501582160026149078350
2016-12-071610.001635.001609.001620.001006320016301543700
2016-12-061600.001608.001589.001593.00788920012612194350
2016-12-051570.001584.001564.001579.50728800011486808100
2016-12-021599.001600.501567.501575.00816910012934380100
2016-12-011605.001606.001574.501578.00837080013307690300
2016-11-301583.001588.501570.001576.50783480012356558950
2016-11-291593.001597.001578.501580.0060955009648410900
2016-11-281594.001609.501592.001609.00988810015831120550
2016-11-251574.001600.001568.501600.00728250011599579350
2016-11-241580.001583.501564.501568.50822150012915033950
2016-11-221587.001588.001554.501560.00938490014677994150
2016-11-211600.001607.001578.501597.00742210011834858150
2016-11-181600.001605.501583.501589.001029860016376472050

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter