[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 
2017-06-221598.001603.501578.001580.0050691008040283750
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
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

   ※ 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