6506 (株)安川電機 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224,8855,0004,8704,9551,061,6004,955
2021-10-214,9955,0204,9204,9251,888,3004,925
2021-10-205,1405,1705,0305,0701,529,7005,070
2021-10-195,0805,1505,0605,1201,505,6005,120
2021-10-185,0905,1005,0105,0401,924,7005,040
2021-10-155,0205,1404,9805,1403,196,0005,140
2021-10-144,7504,9104,7454,8752,324,5004,875
2021-10-134,8004,8504,7404,7602,507,4004,760
2021-10-125,0205,0904,8504,8504,797,2004,850
2021-10-115,0705,2004,9355,0704,436,6005,070
2021-10-085,2905,3505,1605,1702,646,3005,170
2021-10-075,1705,2305,1105,1301,909,2005,130
2021-10-065,2005,3405,0605,1202,359,0005,120
2021-10-055,2005,2705,0105,1903,148,4005,190
2021-10-045,2805,2805,1405,1602,937,7005,160
2021-10-015,3205,3705,1505,1502,243,5005,150
2021-09-305,4605,4605,3305,4002,492,8005,400
2021-09-295,4705,5005,4005,4602,082,9005,460
2021-09-285,6805,6805,5705,6201,798,0005,620
2021-09-275,8805,8805,7005,7301,376,8005,730
2021-09-245,9705,9705,8405,8501,483,3005,850
2021-09-225,9105,9105,7705,7701,591,6005,770
2021-09-215,8905,9305,8505,8701,775,4005,870
2021-09-176,0606,1406,0506,1401,763,0006,140
2021-09-166,1306,1406,0106,0401,121,8006,040
2021-09-156,0006,1005,9806,1001,124,5006,100
2021-09-145,9806,0705,9706,0301,421,1006,030
2021-09-135,8905,9805,8805,980997,1005,980
2021-09-105,8905,9005,7805,9001,591,1005,900
2021-09-095,8305,8705,8105,8501,148,7005,850
2021-09-085,7705,9005,7205,9001,470,0005,900
2021-09-075,9005,9205,7605,8201,577,6005,820
2021-09-065,8405,9205,8305,8801,575,9005,880
2021-09-035,6205,7605,6105,7601,683,3005,760
2021-09-025,5805,6605,5605,6001,483,2005,600
2021-09-015,4205,5605,3805,5302,212,0005,530
2021-08-315,3605,3905,3205,3801,599,2005,380
2021-08-305,4205,4305,3605,4201,003,2005,420
2021-08-275,3505,3805,3005,340963,8005,340
2021-08-265,4005,4205,3305,390866,7005,390
2021-08-255,4505,5005,3605,380868,9005,380
2021-08-245,4005,4505,3905,450962,8005,450
2021-08-235,2805,3505,2505,3501,172,4005,350
2021-08-205,2105,2405,1205,1502,114,0005,150
2021-08-195,3305,3905,2505,2501,423,2005,250
2021-08-185,3705,4005,3205,3801,034,4005,380
2021-08-175,4905,5205,4005,4001,111,1005,400
2021-08-165,6005,6105,3705,4302,597,6005,430
2021-08-135,7305,7905,6705,6801,355,2005,680
2021-08-125,6005,7205,5805,7101,542,1005,710
2021-08-115,5605,5805,5405,570652,5005,570
2021-08-105,5405,5805,5005,5401,138,3005,540
2021-08-065,5105,5505,4705,530757,3005,530
2021-08-055,5005,5405,4805,540728,8005,540
2021-08-045,5205,5205,4505,5101,029,0005,510
2021-08-035,4705,5205,4505,520783,4005,520
2021-08-025,4605,5205,4405,5201,054,1005,520
2021-07-305,4105,4905,3405,3801,554,3005,380
2021-07-295,4505,4805,4105,4401,644,7005,440
2021-07-285,2905,3505,2705,3101,496,7005,310
2021-07-275,3505,4205,3105,3601,131,0005,360
2021-07-265,3605,4005,2905,3202,123,9005,320
2021-07-215,2505,3005,2205,2601,698,7005,260
2021-07-205,1705,2905,1605,1902,068,6005,190
2021-07-195,3405,3505,2505,2602,066,6005,260
2021-07-165,4505,5105,4105,4401,502,0005,440
2021-07-155,5505,5505,4405,4501,746,6005,450
2021-07-145,5805,6105,5005,5802,302,0005,580
2021-07-135,8205,9105,6805,7002,805,0005,700
2021-07-125,7105,8205,5805,7605,412,4005,760
2021-07-095,3605,4405,2605,4103,058,2005,410
2021-07-085,5505,5705,4905,5401,458,8005,540
2021-07-075,5305,5705,4905,5701,247,6005,570
2021-07-065,5305,6305,5105,6301,358,8005,630
2021-07-055,5005,5505,4805,520934,4005,520
2021-07-025,4605,5205,4505,5201,108,5005,520
2021-07-015,5105,5305,3905,4301,389,9005,430
2021-06-305,4305,4705,4105,4301,330,0005,430
2021-06-295,4105,4305,3705,430974,7005,430
2021-06-285,4505,4705,4105,4401,234,4005,440
2021-06-255,4005,4405,3305,4101,125,6005,410
2021-06-245,3505,3605,3105,3301,026,9005,330
2021-06-235,2905,3305,2505,320792,1005,320
2021-06-225,2405,3105,2305,2801,202,2005,280
2021-06-215,1305,1505,0105,0901,513,7005,090
2021-06-185,2805,2905,2105,2601,328,1005,260
2021-06-175,2705,3005,2105,300737,0005,300
2021-06-165,2505,3305,2505,300830,9005,300
2021-06-155,2905,3405,2405,2501,057,8005,250
2021-06-145,1605,2405,1305,240614,0005,240
2021-06-115,1305,1905,1205,1201,270,1005,120
2021-06-105,1405,1705,1005,160979,0005,160
2021-06-095,2405,2505,1805,180653,8005,180
2021-06-085,2705,3105,2105,210680,1005,210
2021-06-075,3905,4205,3105,3101,310,9005,310
2021-06-045,2705,3305,2005,3101,565,1005,310
2021-06-035,3105,4005,3105,3501,162,4005,350
2021-06-025,1705,3205,1705,3101,174,0005,310
2021-06-015,3305,3705,2305,2501,396,7005,250
2021-05-315,2305,3205,2305,3102,050,2005,310
2021-05-285,0805,2905,0805,2402,496,7005,240
2021-05-274,9554,9654,9004,9451,346,2004,945
2021-05-264,8754,9654,8754,945806,6004,945
2021-05-254,9254,9404,8704,900733,4004,900
2021-05-244,8754,9754,8654,880629,0004,880
2021-05-214,8754,9254,8554,8751,022,3004,875
2021-05-204,8004,8754,7904,8701,053,4004,870
2021-05-194,8004,9054,7754,8351,552,6004,835
2021-05-184,7454,9104,7454,9051,738,2004,905
2021-05-174,8754,8954,6854,7251,843,2004,725
2021-05-144,8004,8554,7404,8351,836,2004,835
2021-05-134,7354,8104,6754,7003,043,2004,700
2021-05-124,9955,0304,7454,8003,375,7004,800
2021-05-115,1305,1304,9304,9552,841,0004,955
2021-05-105,2205,2405,1705,1701,422,4005,170
2021-05-075,2005,2705,1805,2201,469,8005,220
2021-05-065,0805,1805,0505,1801,822,0005,180
2021-04-305,2005,2205,0205,0401,976,2005,040
2021-04-285,2105,2405,1605,1701,241,2005,170
2021-04-275,1405,2105,1205,1501,313,6005,150
2021-04-265,1205,2005,1205,1601,404,0005,160
2021-04-235,1505,2205,1005,1801,209,7005,180
2021-04-225,1505,2205,0505,2002,026,8005,200
2021-04-215,0705,1805,0505,0801,928,4005,080
2021-04-205,3005,3005,2105,2402,359,6005,240
2021-04-195,4105,4805,3905,4001,341,5005,400
2021-04-165,4805,5505,4505,4801,322,8005,480
2021-04-155,5705,6205,4405,4402,039,8005,440
2021-04-145,5005,6305,4405,5802,084,2005,580
2021-04-135,4605,5405,3405,5103,831,0005,510
2021-04-125,6105,6305,4105,4905,907,6005,490
2021-04-095,8905,9905,8605,9102,234,2005,910
2021-04-085,7705,9105,7305,9101,163,1005,910
2021-04-075,8505,9105,7805,8001,442,3005,800
2021-04-065,8405,9305,8005,8301,398,5005,830
2021-04-055,8505,8605,7705,7701,037,4005,770
2021-04-025,6705,8005,6605,8001,613,8005,800
2021-04-015,6005,6305,5505,6001,396,9005,600
2021-03-315,5305,5505,4605,5101,169,2005,510
2021-03-305,5505,5905,5205,5801,035,9005,580
2021-03-295,5005,5505,4205,4901,708,8005,490
2021-03-265,4505,4505,3405,4501,010,1005,450
2021-03-255,2905,4005,2505,3601,091,8005,360
2021-03-245,2005,3005,1805,2201,106,9005,220
2021-03-235,3905,4605,2805,2801,239,9005,280
2021-03-225,3705,3905,2805,3301,365,9005,330
2021-03-195,5105,5205,3905,4402,023,6005,440
2021-03-185,5505,7205,5405,6201,751,4005,620
2021-03-175,4505,5505,4305,460790,1005,460
2021-03-165,4305,4905,3705,470944,6005,470
2021-03-155,5405,5605,4005,4001,329,7005,400
2021-03-125,3505,5105,3305,5102,179,3005,510
2021-03-115,2605,3105,2305,2801,248,5005,280
2021-03-105,2305,3205,1505,2601,681,9005,260
2021-03-095,2005,2005,0305,1301,320,7005,130
2021-03-085,3305,3305,1205,1601,291,6005,160
2021-03-055,2705,2805,0905,2401,827,6005,240
2021-03-045,3205,4205,2705,3501,118,7005,350
2021-03-035,4205,4505,3405,380813,9005,380
2021-03-025,4605,4905,3805,4101,272,5005,410
2021-03-015,4205,4905,3305,360972,0005,360
2021-02-265,2805,3705,2505,3201,950,0005,320
2021-02-255,5405,5405,4405,4401,295,0005,440
2021-02-245,6205,6305,4505,4501,230,9005,450
2021-02-225,7905,8005,6605,670781,4005,670
2021-02-195,7405,7805,6505,7401,142,7005,740
2021-02-185,8505,8905,7605,800813,4005,800
2021-02-175,9305,9605,7905,8401,253,0005,840
2021-02-165,9306,0805,8906,0301,813,8006,030
2021-02-155,8306,0305,8205,9301,754,7005,930
2021-02-125,7905,8005,6405,7601,659,6005,760
2021-02-105,8205,8305,7505,800922,0005,800
2021-02-095,7405,8505,6905,8301,367,9005,830
2021-02-085,6005,7505,5805,7501,254,8005,750
2021-02-055,6805,6805,5405,580915,2005,580
2021-02-045,6905,6905,5605,5801,006,9005,580
2021-02-035,6505,6905,6305,6801,076,2005,680
2021-02-025,5505,6005,4505,590799,1005,590
2021-02-015,3205,5305,3105,520999,2005,520
2021-01-295,5705,5805,3305,3601,629,7005,360
2021-01-285,5105,6405,5005,5502,017,4005,550
2021-01-275,6405,7405,6305,7101,172,4005,710
2021-01-265,7605,7805,6105,6201,387,5005,620
2021-01-255,7605,8305,7205,820934,7005,820
2021-01-225,7105,7205,6305,710850,3005,710
2021-01-215,7805,7805,6605,740971,2005,740
2021-01-205,8005,8005,6405,6801,381,9005,680
2021-01-195,7605,8505,7505,7501,296,9005,750
2021-01-185,6405,7705,5705,6801,664,8005,680
2021-01-156,0206,0705,8505,8902,082,5005,890
2021-01-145,6906,0405,6905,9604,149,8005,960
2021-01-135,5505,6705,5105,6602,372,3005,660
2021-01-125,5305,5505,4205,4201,427,8005,420
2021-01-085,5505,5705,4305,4801,612,1005,480
2021-01-075,3605,4705,3505,4301,426,6005,430
2021-01-065,3505,3905,2605,2801,101,2005,280
2021-01-055,2005,3105,1905,3001,500,0005,300
2021-01-045,2005,2105,0405,110534,3005,110

分割・併合履歴 : なし