6506 (株)安川電機 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-254,2804,2804,1954,2451,050,8004,245
2022-05-244,3104,3204,2504,2651,292,4004,265
2022-05-234,3004,3254,2604,325939,5004,325
2022-05-204,2354,2954,2304,2751,283,4004,275
2022-05-194,1354,2654,1354,2451,252,4004,245
2022-05-184,3104,3404,2654,2751,118,1004,275
2022-05-174,2054,2804,1804,275998,7004,275
2022-05-164,2504,2954,2004,2301,455,8004,230
2022-05-134,1054,1754,0804,1651,691,9004,165
2022-05-124,1204,1204,0554,0751,688,6004,075
2022-05-114,1004,2304,1004,2051,332,0004,205
2022-05-104,1754,2104,0504,1752,115,5004,175
2022-05-094,2604,2704,1654,1802,159,6004,180
2022-05-064,4504,4504,3154,3601,692,4004,360
2022-05-024,4904,5404,3854,4151,740,9004,415
2022-04-284,3954,4654,3854,4501,863,9004,450
2022-04-274,3454,4154,3104,4002,071,5004,400
2022-04-264,5004,5304,4154,4601,206,6004,460
2022-04-254,3854,4504,3404,4301,450,9004,430
2022-04-224,5104,5454,4854,5301,072,6004,530
2022-04-214,5054,6204,5004,5801,170,6004,580
2022-04-204,5504,5854,5254,5551,756,1004,555
2022-04-194,4804,5004,4404,4801,086,4004,480
2022-04-184,4454,4504,3454,4101,710,8004,410
2022-04-154,5304,5754,4604,5001,759,3004,500
2022-04-144,5904,7154,5904,6402,250,4004,640
2022-04-134,4204,5254,4104,5252,124,7004,525
2022-04-124,4004,5054,3754,4202,559,6004,420
2022-04-114,6504,7304,3904,4105,454,6004,410
2022-04-084,5104,5854,4604,5502,563,8004,550
2022-04-074,4854,5154,4254,5002,030,0004,500
2022-04-064,6354,6354,5404,6001,809,8004,600
2022-04-054,7254,7654,6654,7051,398,7004,705
2022-04-044,6804,7004,6204,6801,340,6004,680
2022-04-014,7304,7304,6154,6702,270,5004,670
2022-03-314,8104,9054,7654,8151,503,7004,815
2022-03-304,9254,9654,8554,8801,282,0004,880
2022-03-294,8304,9054,8304,8801,363,4004,880
2022-03-284,8854,8904,7554,7901,285,6004,790
2022-03-254,9404,9554,8304,8801,197,7004,880
2022-03-244,9104,9154,8354,9151,911,5004,915
2022-03-234,9505,0104,9104,9801,499,6004,980
2022-03-224,8504,9604,8104,8352,695,5004,835
2022-03-184,6904,7454,6404,7301,762,8004,730
2022-03-174,5704,7304,5254,6903,084,7004,690
2022-03-164,3504,3954,2954,3801,679,7004,380
2022-03-154,2804,3404,2354,2351,509,3004,235
2022-03-144,3904,4454,3104,3101,113,0004,310
2022-03-114,3754,3904,2804,3302,139,4004,330
2022-03-104,4554,4704,3954,4401,872,9004,440
2022-03-094,3404,3404,2304,2751,450,1004,275
2022-03-084,2504,3754,2504,3001,897,2004,300
2022-03-074,4204,4354,3104,3602,029,6004,360
2022-03-044,6404,6404,5204,5751,196,9004,575
2022-03-034,7004,7104,6504,675979,8004,675
2022-03-024,6054,6704,5754,6501,089,8004,650
2022-03-014,7004,7354,6754,6751,494,2004,675
2022-02-284,6354,6754,5404,5701,510,8004,570
2022-02-254,5254,6154,4954,6151,620,9004,615
2022-02-244,5004,5504,3954,4301,687,5004,430
2022-02-224,5304,6004,5104,5701,238,1004,570
2022-02-214,6254,6804,5404,6651,309,4004,665
2022-02-184,7854,8004,6804,7401,396,5004,740
2022-02-174,8604,8754,8004,855934,1004,855
2022-02-164,8804,8954,8404,860692,2004,860
2022-02-154,8004,8254,7254,760946,1004,760
2022-02-144,7504,7804,7004,7501,265,9004,750
2022-02-104,8954,9404,8704,8851,035,8004,885
2022-02-094,8854,8954,7954,8551,015,5004,855
2022-02-084,8254,9204,8104,8151,289,2004,815
2022-02-074,7704,8254,7104,8001,234,4004,800
2022-02-044,7004,7704,6804,7701,000,0004,770
2022-02-034,8104,8254,7354,7501,217,5004,750
2022-02-024,8004,8954,8004,8801,046,2004,880
2022-02-014,8504,9304,7704,7901,627,7004,790
2022-01-314,6304,8454,6004,7552,052,6004,755
2022-01-284,6804,7104,5304,6751,748,6004,675
2022-01-274,7854,8504,5904,6252,341,3004,625
2022-01-264,8604,8654,6554,7201,915,0004,720
2022-01-254,8704,9004,7654,8151,939,6004,815
2022-01-244,9104,9354,8504,9001,313,1004,900
2022-01-214,9605,0004,9054,9751,503,8004,975
2022-01-204,9655,1004,9355,0601,673,8005,060
2022-01-194,9655,1304,9605,0302,801,9005,030
2022-01-185,0105,1004,9605,0101,268,4005,010
2022-01-174,9855,0104,9454,9901,704,2004,990
2022-01-145,1105,1404,8705,0502,860,6005,050
2022-01-135,4605,4905,2105,2102,725,2005,210
2022-01-125,3405,6205,1605,5603,853,5005,560
2022-01-115,5105,5505,4205,4401,900,0005,440
2022-01-075,6305,6405,4705,5001,622,8005,500
2022-01-065,6505,6805,5605,5701,559,6005,570
2022-01-055,7505,7905,7205,760834,1005,760
2022-01-045,7105,7905,6605,750983,3005,750

分割・併合履歴 : なし