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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 4,280 | 4,280 | 4,195 | 4,245 | 1,050,800 | 4,245 |
| 2022-05-24 | 4,310 | 4,320 | 4,250 | 4,265 | 1,292,400 | 4,265 |
| 2022-05-23 | 4,300 | 4,325 | 4,260 | 4,325 | 939,500 | 4,325 |
| 2022-05-20 | 4,235 | 4,295 | 4,230 | 4,275 | 1,283,400 | 4,275 |
| 2022-05-19 | 4,135 | 4,265 | 4,135 | 4,245 | 1,252,400 | 4,245 |
| 2022-05-18 | 4,310 | 4,340 | 4,265 | 4,275 | 1,118,100 | 4,275 |
| 2022-05-17 | 4,205 | 4,280 | 4,180 | 4,275 | 998,700 | 4,275 |
| 2022-05-16 | 4,250 | 4,295 | 4,200 | 4,230 | 1,455,800 | 4,230 |
| 2022-05-13 | 4,105 | 4,175 | 4,080 | 4,165 | 1,691,900 | 4,165 |
| 2022-05-12 | 4,120 | 4,120 | 4,055 | 4,075 | 1,688,600 | 4,075 |
| 2022-05-11 | 4,100 | 4,230 | 4,100 | 4,205 | 1,332,000 | 4,205 |
| 2022-05-10 | 4,175 | 4,210 | 4,050 | 4,175 | 2,115,500 | 4,175 |
| 2022-05-09 | 4,260 | 4,270 | 4,165 | 4,180 | 2,159,600 | 4,180 |
| 2022-05-06 | 4,450 | 4,450 | 4,315 | 4,360 | 1,692,400 | 4,360 |
| 2022-05-02 | 4,490 | 4,540 | 4,385 | 4,415 | 1,740,900 | 4,415 |
| 2022-04-28 | 4,395 | 4,465 | 4,385 | 4,450 | 1,863,900 | 4,450 |
| 2022-04-27 | 4,345 | 4,415 | 4,310 | 4,400 | 2,071,500 | 4,400 |
| 2022-04-26 | 4,500 | 4,530 | 4,415 | 4,460 | 1,206,600 | 4,460 |
| 2022-04-25 | 4,385 | 4,450 | 4,340 | 4,430 | 1,450,900 | 4,430 |
| 2022-04-22 | 4,510 | 4,545 | 4,485 | 4,530 | 1,072,600 | 4,530 |
| 2022-04-21 | 4,505 | 4,620 | 4,500 | 4,580 | 1,170,600 | 4,580 |
| 2022-04-20 | 4,550 | 4,585 | 4,525 | 4,555 | 1,756,100 | 4,555 |
| 2022-04-19 | 4,480 | 4,500 | 4,440 | 4,480 | 1,086,400 | 4,480 |
| 2022-04-18 | 4,445 | 4,450 | 4,345 | 4,410 | 1,710,800 | 4,410 |
| 2022-04-15 | 4,530 | 4,575 | 4,460 | 4,500 | 1,759,300 | 4,500 |
| 2022-04-14 | 4,590 | 4,715 | 4,590 | 4,640 | 2,250,400 | 4,640 |
| 2022-04-13 | 4,420 | 4,525 | 4,410 | 4,525 | 2,124,700 | 4,525 |
| 2022-04-12 | 4,400 | 4,505 | 4,375 | 4,420 | 2,559,600 | 4,420 |
| 2022-04-11 | 4,650 | 4,730 | 4,390 | 4,410 | 5,454,600 | 4,410 |
| 2022-04-08 | 4,510 | 4,585 | 4,460 | 4,550 | 2,563,800 | 4,550 |
| 2022-04-07 | 4,485 | 4,515 | 4,425 | 4,500 | 2,030,000 | 4,500 |
| 2022-04-06 | 4,635 | 4,635 | 4,540 | 4,600 | 1,809,800 | 4,600 |
| 2022-04-05 | 4,725 | 4,765 | 4,665 | 4,705 | 1,398,700 | 4,705 |
| 2022-04-04 | 4,680 | 4,700 | 4,620 | 4,680 | 1,340,600 | 4,680 |
| 2022-04-01 | 4,730 | 4,730 | 4,615 | 4,670 | 2,270,500 | 4,670 |
| 2022-03-31 | 4,810 | 4,905 | 4,765 | 4,815 | 1,503,700 | 4,815 |
| 2022-03-30 | 4,925 | 4,965 | 4,855 | 4,880 | 1,282,000 | 4,880 |
| 2022-03-29 | 4,830 | 4,905 | 4,830 | 4,880 | 1,363,400 | 4,880 |
| 2022-03-28 | 4,885 | 4,890 | 4,755 | 4,790 | 1,285,600 | 4,790 |
| 2022-03-25 | 4,940 | 4,955 | 4,830 | 4,880 | 1,197,700 | 4,880 |
| 2022-03-24 | 4,910 | 4,915 | 4,835 | 4,915 | 1,911,500 | 4,915 |
| 2022-03-23 | 4,950 | 5,010 | 4,910 | 4,980 | 1,499,600 | 4,980 |
| 2022-03-22 | 4,850 | 4,960 | 4,810 | 4,835 | 2,695,500 | 4,835 |
| 2022-03-18 | 4,690 | 4,745 | 4,640 | 4,730 | 1,762,800 | 4,730 |
| 2022-03-17 | 4,570 | 4,730 | 4,525 | 4,690 | 3,084,700 | 4,690 |
| 2022-03-16 | 4,350 | 4,395 | 4,295 | 4,380 | 1,679,700 | 4,380 |
| 2022-03-15 | 4,280 | 4,340 | 4,235 | 4,235 | 1,509,300 | 4,235 |
| 2022-03-14 | 4,390 | 4,445 | 4,310 | 4,310 | 1,113,000 | 4,310 |
| 2022-03-11 | 4,375 | 4,390 | 4,280 | 4,330 | 2,139,400 | 4,330 |
| 2022-03-10 | 4,455 | 4,470 | 4,395 | 4,440 | 1,872,900 | 4,440 |
| 2022-03-09 | 4,340 | 4,340 | 4,230 | 4,275 | 1,450,100 | 4,275 |
| 2022-03-08 | 4,250 | 4,375 | 4,250 | 4,300 | 1,897,200 | 4,300 |
| 2022-03-07 | 4,420 | 4,435 | 4,310 | 4,360 | 2,029,600 | 4,360 |
| 2022-03-04 | 4,640 | 4,640 | 4,520 | 4,575 | 1,196,900 | 4,575 |
| 2022-03-03 | 4,700 | 4,710 | 4,650 | 4,675 | 979,800 | 4,675 |
| 2022-03-02 | 4,605 | 4,670 | 4,575 | 4,650 | 1,089,800 | 4,650 |
| 2022-03-01 | 4,700 | 4,735 | 4,675 | 4,675 | 1,494,200 | 4,675 |
| 2022-02-28 | 4,635 | 4,675 | 4,540 | 4,570 | 1,510,800 | 4,570 |
| 2022-02-25 | 4,525 | 4,615 | 4,495 | 4,615 | 1,620,900 | 4,615 |
| 2022-02-24 | 4,500 | 4,550 | 4,395 | 4,430 | 1,687,500 | 4,430 |
| 2022-02-22 | 4,530 | 4,600 | 4,510 | 4,570 | 1,238,100 | 4,570 |
| 2022-02-21 | 4,625 | 4,680 | 4,540 | 4,665 | 1,309,400 | 4,665 |
| 2022-02-18 | 4,785 | 4,800 | 4,680 | 4,740 | 1,396,500 | 4,740 |
| 2022-02-17 | 4,860 | 4,875 | 4,800 | 4,855 | 934,100 | 4,855 |
| 2022-02-16 | 4,880 | 4,895 | 4,840 | 4,860 | 692,200 | 4,860 |
| 2022-02-15 | 4,800 | 4,825 | 4,725 | 4,760 | 946,100 | 4,760 |
| 2022-02-14 | 4,750 | 4,780 | 4,700 | 4,750 | 1,265,900 | 4,750 |
| 2022-02-10 | 4,895 | 4,940 | 4,870 | 4,885 | 1,035,800 | 4,885 |
| 2022-02-09 | 4,885 | 4,895 | 4,795 | 4,855 | 1,015,500 | 4,855 |
| 2022-02-08 | 4,825 | 4,920 | 4,810 | 4,815 | 1,289,200 | 4,815 |
| 2022-02-07 | 4,770 | 4,825 | 4,710 | 4,800 | 1,234,400 | 4,800 |
| 2022-02-04 | 4,700 | 4,770 | 4,680 | 4,770 | 1,000,000 | 4,770 |
| 2022-02-03 | 4,810 | 4,825 | 4,735 | 4,750 | 1,217,500 | 4,750 |
| 2022-02-02 | 4,800 | 4,895 | 4,800 | 4,880 | 1,046,200 | 4,880 |
| 2022-02-01 | 4,850 | 4,930 | 4,770 | 4,790 | 1,627,700 | 4,790 |
| 2022-01-31 | 4,630 | 4,845 | 4,600 | 4,755 | 2,052,600 | 4,755 |
| 2022-01-28 | 4,680 | 4,710 | 4,530 | 4,675 | 1,748,600 | 4,675 |
| 2022-01-27 | 4,785 | 4,850 | 4,590 | 4,625 | 2,341,300 | 4,625 |
| 2022-01-26 | 4,860 | 4,865 | 4,655 | 4,720 | 1,915,000 | 4,720 |
| 2022-01-25 | 4,870 | 4,900 | 4,765 | 4,815 | 1,939,600 | 4,815 |
| 2022-01-24 | 4,910 | 4,935 | 4,850 | 4,900 | 1,313,100 | 4,900 |
| 2022-01-21 | 4,960 | 5,000 | 4,905 | 4,975 | 1,503,800 | 4,975 |
| 2022-01-20 | 4,965 | 5,100 | 4,935 | 5,060 | 1,673,800 | 5,060 |
| 2022-01-19 | 4,965 | 5,130 | 4,960 | 5,030 | 2,801,900 | 5,030 |
| 2022-01-18 | 5,010 | 5,100 | 4,960 | 5,010 | 1,268,400 | 5,010 |
| 2022-01-17 | 4,985 | 5,010 | 4,945 | 4,990 | 1,704,200 | 4,990 |
| 2022-01-14 | 5,110 | 5,140 | 4,870 | 5,050 | 2,860,600 | 5,050 |
| 2022-01-13 | 5,460 | 5,490 | 5,210 | 5,210 | 2,725,200 | 5,210 |
| 2022-01-12 | 5,340 | 5,620 | 5,160 | 5,560 | 3,853,500 | 5,560 |
| 2022-01-11 | 5,510 | 5,550 | 5,420 | 5,440 | 1,900,000 | 5,440 |
| 2022-01-07 | 5,630 | 5,640 | 5,470 | 5,500 | 1,622,800 | 5,500 |
| 2022-01-06 | 5,650 | 5,680 | 5,560 | 5,570 | 1,559,600 | 5,570 |
| 2022-01-05 | 5,750 | 5,790 | 5,720 | 5,760 | 834,100 | 5,760 |
| 2022-01-04 | 5,710 | 5,790 | 5,660 | 5,750 | 983,300 | 5,750 |
分割・併合履歴 ： なし
