[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 
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
2016-11-171557.001593.001553.501592.001012750016048917100
2016-11-161538.001560.001531.501556.50951510014724616100
2016-11-151516.501519.501504.001513.0046443007024653650
2016-11-141495.501527.001483.001519.0060220009110713550
2016-11-111500.001500.001469.001481.00683690010144416200
2016-11-101495.001495.001457.001480.501000650014805171850
2016-11-091471.501480.001369.001387.501018290014356284250
2016-11-081472.501473.001447.001457.0053404007783426750
2016-11-071469.001488.001455.501470.50767210011283106250
2016-11-041433.001447.001415.501441.50809110011588167550
2016-11-021435.501450.001428.501435.0068075009792464150
2016-11-011436.501461.501429.501459.00916780013293118600
2016-10-311400.501448.501393.001422.501189550016868155250
2016-10-281415.001420.001408.001418.00724700010255175050
2016-10-271403.501414.001400.001408.5059472008373677350
2016-10-261398.501401.501387.501399.0046402006481055450
2016-10-251402.001413.501394.501404.00717150010062612700
2016-10-241390.001392.001379.001390.5064996009028139200
2016-10-211358.001384.001350.501376.50956430013153478050
2016-10-201343.501354.501341.001348.5047792006438123050
2016-10-191345.501348.001336.001340.0041080005512506500
2016-10-181328.501348.501327.001345.5064580008667878900
2016-10-171315.001339.501311.001330.50770930010244820750
2016-10-141285.501301.001284.001299.5053242006881105800
2016-10-131300.501312.501276.501287.00927160011967101550
2016-10-121311.501331.501304.501304.5073798009714423750
2016-10-111335.501353.001330.001337.5056690007599902100
2016-10-071329.001337.501315.001337.5029542003937674250
2016-10-061341.501348.001330.501333.0043908005871178150
2016-10-051321.001343.001316.001335.0065484008735351000
2016-10-041301.501310.501292.001309.0045609005952239550
2016-10-031295.501299.001278.501293.0037392004833777350
2016-09-301279.501290.501273.001282.5044040005647364000
2016-09-291290.001308.001285.001302.5044190005742070500
2016-09-281274.501286.501263.001277.0042770005443459000
2016-09-271260.001297.501258.001297.5054030006933869000
2016-09-261307.001309.001279.001282.0049100006322901000
2016-09-231300.001321.001291.001317.0075940009970012000
2016-09-211250.001300.001246.501299.0063620008126244500
2016-09-201243.001272.501236.501253.5068740008633205500
2016-09-161238.501248.501233.501243.5056630007032772000
2016-09-151250.001252.501228.501236.0067360008343002000
2016-09-141260.001271.001252.501259.0036590004614945500
2016-09-131276.001280.501257.001269.0036130004573715500
2016-09-121280.501285.501261.001268.0051090006483464500
2016-09-091289.501309.501286.501305.0065760008535713500
2016-09-081318.001331.501296.001304.00788900010325873500
2016-09-071308.001341.001308.001338.5068390009100997000
2016-09-061330.501339.501324.001328.0043800005823101500
2016-09-051354.001358.501336.001337.5044360005978227000
2016-09-021344.501348.501328.501338.0050160006702180500
2016-09-011352.501358.501346.001349.5050540006824101000
2016-08-311339.501354.501329.001350.5059570008020748500
2016-08-301310.501327.501306.001319.5032480004287710500
2016-08-291307.001329.001303.501310.0057300007526549000
2016-08-261275.001275.001261.001264.0043950005569681000
2016-08-251283.001288.001263.501275.0066740008506491000
2016-08-241313.501317.001297.501302.5036270004736342000
2016-08-231324.001327.001306.001309.5042840005625571500
2016-08-221329.001335.001316.501332.5033050004392556500
2016-08-191313.001327.501306.001320.0047160006222093500
2016-08-181302.501313.501294.001296.0043810005698902500
2016-08-171284.001322.001280.001319.0071180009304111500
2016-08-161314.001322.001286.001289.501023000013316698500
2016-08-151325.001328.501314.501324.0066660008823013000
2016-08-121320.001333.501305.501327.501014100013422512000
2016-08-101276.001315.001275.001310.50912500011898545500
2016-08-091249.001291.001247.501287.50797900010166944500
2016-08-081225.501249.001213.501249.00843900010451545500
2016-08-051191.001202.001186.001195.5069950008361914000
2016-08-041165.001178.001155.001175.0070750008281894000
2016-08-031148.501173.501148.501160.0076960008940302500
2016-08-021183.001199.001182.501188.5046810005578257500
2016-08-011196.501214.001183.501196.5067740008105281000
2016-07-291200.001238.001187.501217.501169500014157030500
2016-07-281286.501350.001155.001184.502297300028374974500
2016-07-271298.501299.501278.501285.0061350007900092500
2016-07-261294.001296.501275.501284.5053840006909994500
2016-07-251298.501322.501296.501302.5055000007193076000
2016-07-221300.501319.501300.501310.0054200007088872000
2016-07-211326.001346.001326.001336.50815600010904933000
2016-07-201276.501309.001276.001306.5069100008962538500
2016-07-191268.501287.001260.501277.5060070007651934500
2016-07-151250.001283.501241.501279.00839400010653927000
2016-07-141230.001249.001227.001241.0056890007058943000
2016-07-131250.001252.001231.001235.0080220009949886000
2016-07-121218.001234.001207.501213.5077960009506123000
2016-07-111141.001180.001140.001170.5058770006831071000
2016-07-081130.001135.501108.001108.0057130006398678000
2016-07-071151.001159.001117.001117.501039200011758180000
2016-07-061160.001169.501130.501151.00907400010421722000
2016-07-051204.001206.001189.501198.0050730006075709000
2016-07-041209.001227.001202.501216.5046060005603015000
2016-07-011211.001233.001211.001221.5049460006042804000
2016-06-301222.001233.001208.001208.0068210008295973000
2016-06-291213.001224.001190.501218.5059570007226440000
2016-06-281150.001185.501145.001177.0081830009570202000
2016-06-271180.001200.001140.001165.00912500010662895000
2016-06-241314.001319.501148.001153.501248600015038300500
2016-06-231289.001307.001275.501307.0067960008783288000
2016-06-221289.501300.001277.001286.0064040008239698500
2016-06-211302.001315.501293.001308.5055380007250730000
2016-06-201292.001324.001291.001317.50916000012032224500
2016-06-171240.501275.501236.001260.00914100011532197000
2016-06-161261.001272.001224.001229.0046990005830650000
2016-06-151243.501278.001235.001266.5061830007805693000
2016-06-141245.001264.001236.501249.5054970006845416000
2016-06-131255.001273.001253.001260.0062320007868462500
2016-06-101317.501321.001282.501294.00829600010810277000
2016-06-091305.001319.001296.501301.5045120005884209000
2016-06-081303.501320.001291.001320.0056890007437517500
2016-06-071298.001307.501288.501299.0057230007435137500
2016-06-061252.001293.001245.001291.0059460007585155000
2016-06-031294.001305.001279.501296.5060310007802561000
2016-06-021324.501332.501295.501303.5074000009721092500
2016-06-011325.501343.001323.001332.0058830007841332500
2016-05-311310.001339.501305.001339.5059470007912690500
2016-05-301288.001316.001283.001314.0042250005503063000
2016-05-271289.001289.501280.001280.0036400004674627500
2016-05-261300.001302.001279.501281.0046470005983352500
2016-05-251284.001292.001280.501287.5069390008935013500
2016-05-241280.501282.501253.001256.0053870006802446500
2016-05-231285.001288.501263.001287.5046050005900692500
2016-05-201281.001301.501280.501296.0060790007855950500
2016-05-191300.001306.501289.001294.00852700011062500500
2016-05-181300.001308.501276.501282.00972300012556672500
2016-05-171265.001293.501253.001280.001008600012862066000
2016-05-161204.001253.001204.001247.0053950006690820500
2016-05-131243.501249.001207.501208.5063710007774604500
2016-05-121228.001237.001216.001235.0059920007358142000
2016-05-111247.001257.501232.001238.50827100010285972500
2016-05-101186.001243.001181.001238.501131900013851804000
2016-05-091203.501206.001185.001189.0046160005503564500
2016-05-061177.501193.001170.501187.50897400010616075000
2016-05-021130.001195.501130.001189.001197900013998002000
2016-04-281224.501246.501150.001198.001534300018632215500
2016-04-271236.001238.501218.001224.0061840007574316000
2016-04-261237.501246.501227.001235.5061040007547896500
2016-04-251247.001248.501229.501242.5050600006279609500
2016-04-221198.501236.001195.501227.00861000010465156000
2016-04-211232.501236.001196.001226.501089400013281947500
2016-04-201265.001277.501228.001230.5078720009774556500
2016-04-191250.001253.001240.001250.0076430009533137500
2016-04-181189.001216.501187.501203.501008400012112186500
2016-04-151238.001265.001232.501250.00930400011612966500
2016-04-141225.501247.501214.501247.50885300010940311000
2016-04-131155.501204.501155.501197.5080630009561579000
2016-04-121109.001138.001101.501133.0062250007021833000
2016-04-111116.001125.501083.001106.0089200009811864500
2016-04-081071.501129.001064.501113.001223100013451679500
2016-04-071093.001111.501085.001090.5057160006249396000
2016-04-061089.501104.501083.501092.5078820008614852500
2016-04-051126.501136.001083.001086.5073080008054391000
2016-04-041132.001155.001118.501127.0050470005704579000
2016-04-011180.001180.001121.501126.50878700010004739000
2016-03-311190.001205.001177.501179.5076560009092364000
2016-03-301185.001212.001185.001190.0068110008162479500
2016-03-291177.001204.001176.501198.0057850006913936500
2016-03-281192.501201.501179.001199.5048630005805549500
2016-03-251155.501188.001148.501184.5036040004236410500
2016-03-241162.501172.001150.001153.0062820007276949500
2016-03-231185.501197.001171.001171.5053130006279047000
2016-03-221193.001215.001173.001188.5080390009588669000
2016-03-181164.001187.001146.001165.5085630009955810000
2016-03-171190.001204.501159.001175.5052620006226508000
2016-03-161171.001193.501166.501175.5055540006546754500
2016-03-151198.001209.501179.501185.0047120005618662000
2016-03-141212.001219.001199.001205.5060980007363151500
2016-03-111169.501200.501158.001193.501102400012986886500
2016-03-101179.501198.501178.501197.0064040007632943500
2016-03-091160.001165.501139.001162.0086000009921375000
2016-03-081170.001196.001156.001173.001148700013475350000
2016-03-071196.501209.001183.001199.00935700011181665000
2016-03-041216.501231.001211.501224.5075350009214577000
2016-03-031226.001234.501205.501218.5068410008332007000
2016-03-021179.501218.501171.501208.501401700016817835000
2016-03-011144.001151.501117.501130.0085920009730202500
2016-02-291175.001191.501144.001144.001187500013830579000
2016-02-261155.001161.001140.501141.5043830005030029000
2016-02-251127.501147.001122.001140.0059340006741009500
2016-02-241116.001133.001100.501121.0065040007255637500
2016-02-231150.001159.001117.001132.5078550008928138000
2016-02-221110.501141.501106.001134.0061170006905935000
2016-02-191135.001138.001097.501118.5088200009810830000
2016-02-181135.001160.001126.501144.00890200010177083000
2016-02-171073.001112.001060.501081.5082460008964672500
2016-02-161047.001095.501042.001074.0082770008911631000
2016-02-151008.501067.501005.001057.0087870009131230000
2016-02-121002.001006.00947.00948.502202300021549004900
2016-02-101069.501081.001026.001042.501193400012547236000
2016-02-091100.001104.501062.001074.00954800010325922500
2016-02-081110.001151.001100.501143.0070180007921202000
2016-02-051101.501137.501101.001124.00910200010207486500
2016-02-041108.001141.001104.001118.50960200010787761500
2016-02-031150.001153.001112.001119.501174000013220671500
2016-02-021075.001195.001045.001176.501966600022561776000
2016-02-011139.501145.001115.501124.001152000012968118000
2016-01-291096.501111.501037.001099.502061600022110249000
2016-01-281113.001126.501100.501100.5064930007203855500
2016-01-271113.501126.501103.001117.0068410007626832500
2016-01-261102.501108.501086.001088.5062760006881598000
2016-01-251136.001139.501112.501126.50916300010324802500
2016-01-221102.001125.001080.501121.501024600011298779500
2016-01-211088.001107.001053.501053.501166900012641885000
2016-01-201128.001137.001086.501086.501034600011433694500
2016-01-191091.501123.001086.001122.5075990008443192500
2016-01-181065.501103.001062.001094.5070210007597874000
2016-01-151139.501152.001098.001102.5080750009020326500
2016-01-141107.501120.001097.001116.5085190009438895500
2016-01-131138.501169.501138.001157.5062320007200898000
2016-01-121139.501149.501119.501119.5077330008742348500
2016-01-081149.001187.001149.001162.5077160009001067500
2016-01-071206.001208.001164.001167.00888400010497107000
2016-01-061239.001255.001201.001212.5063340007703807000
2016-01-051244.001252.001230.501237.5046140005724308500
2016-01-041280.001285.001243.501246.5054070006803590500
2015-12-301300.001309.001279.501282.5044350005724589500
2015-12-291268.001285.001254.501281.5036560004663283500
2015-12-281254.501283.001254.501268.5035100004465683500
2015-12-251267.501267.501240.501244.5030000003751766000
2015-12-241272.501282.001260.001261.0050000006352486000
2015-12-221240.501260.001238.501253.0051810006477836500
2015-12-211246.501263.001241.501254.0071220008910170000
2015-12-181292.001324.001262.001264.00993300012748268000
2015-12-171309.501318.001289.001292.0068990008979667500
2015-12-161282.001290.501268.001285.5060570007765992500
2015-12-151285.001292.001252.501252.5061940007823616000
2015-12-141278.001287.501254.001282.0077110009816785000
2015-12-111276.501328.001276.501320.00950800012312242000
2015-12-101306.501317.001295.501306.5076480009991418000
2015-12-091330.001336.001318.501324.00768600010192939000
2015-12-081370.001372.501334.001343.0062920008484507500
2015-12-071366.001381.501365.001376.0041640005725328500
2015-12-041352.001375.001352.001367.5066310009049733000
2015-12-031389.001394.001380.501389.5064000008878073500
2015-12-021405.001408.501393.501403.00723700010149664000
2015-12-011383.001409.501379.001402.00956900013387458000
2015-11-301362.001364.501351.001363.0067120009123647500
2015-11-271369.001369.001358.001358.0041350005630463500
2015-11-261360.001367.001356.001362.5037990005174150000

   ※ 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。 

s7db.com Twitter Blog