6506 (株)安川電機 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3040540640540517,000405
1992-12-2941442041442020,000420
1992-12-2841041041041030,000410
1992-12-2541041640541061,000410
1992-12-2441041140240582,000405
1992-12-2240041040041045,000410
1992-12-2141541540040358,000403
1992-12-1840141040041052,000410
1992-12-1740640640040015,000400
1992-12-1642242540140155,000401
1992-12-1540241540041543,000415
1992-12-1440240340240220,000402
1992-12-1142142242142167,000421
1992-12-10410423410421255,000421
1992-12-0939740039640072,000400
1992-12-0840140139839836,000398
1992-12-0740540540040011,000400
1992-12-0440541040540550,000405
1992-12-0341741740540547,000405
1992-12-0242042041141736,000417
1992-12-0141541841041139,000411
1992-11-3041442041042085,000420
1992-11-27405414401401136,000401
1992-11-26399410390405129,000405
1992-11-2539539739039437,000394
1992-11-24400402397397127,000397
1992-11-2040140138339654,000396
1992-11-1940140640140154,000401
1992-11-18390401387401111,000401
1992-11-1738238738238734,000387
1992-11-1639639638238232,000382
1992-11-1338738738238654,000386
1992-11-1239940038238298,000382
1992-11-1140540539540071,000400
1992-11-1040540640040066,000400
1992-11-0941041040540546,000405
1992-11-0643043042042056,000420
1992-11-0543543543043196,000431
1992-11-0443043042843032,000430
1992-11-0243343342542527,000425
1992-10-3043743742542861,000428
1992-10-2943043742543756,000437
1992-10-2843043042543064,000430
1992-10-2742743142543195,000431
1992-10-2642542542542568,000425
1992-10-23420420411415200,000415
1992-10-2242542541541568,000415
1992-10-2141942741742770,000427
1992-10-2041841841541848,000418
1992-10-1942742741941951,000419
1992-10-1643043142742776,000427
1992-10-15422422417422118,000422
1992-10-1443043242642777,000427
1992-10-1343543543043262,000432
1992-10-1242644042643024,000430
1992-10-0943043543043040,000430
1992-10-0843544043443419,000434
1992-10-0744444443244036,000440
1992-10-06439445430435113,000435
1992-10-0543044443044437,000444
1992-10-0243744043743795,000437
1992-10-01430444430437163,000437
1992-09-30437442426426198,000426
1992-09-29460465441442264,000442
1992-09-28452465450465364,000465
1992-09-25515520510520221,000520
1992-09-24515530510515569,000515
1992-09-22515535510535742,000535
1992-09-21479513479510531,000510
1992-09-1847147446647470,000474
1992-09-17455474455456133,000456
1992-09-16471474460460134,000460
1992-09-14470470452461109,000461
1992-09-11475481465465218,000465
1992-09-10495499480480204,000480
1992-09-09480480470480119,000480
1992-09-08491495480480131,000480
1992-09-07498498490490453,000490
1992-09-04480492470485403,000485
1992-09-03489490469485264,000485
1992-09-02480489478480174,000480
1992-09-01500510475490463,000490
1992-08-31469496457495842,000495
1992-08-28418434414434185,000434
1992-08-27390420390420216,000420
1992-08-26400400375375135,000375
1992-08-25386393380390171,000390
1992-08-24385390365380310,000380
1992-08-21340380340380353,000380
1992-08-20310332310330228,000330
1992-08-19320321310310110,000310
1992-08-1832032031031194,000311
1992-08-17328331320320102,000320
1992-08-14311324311323157,000323
1992-08-13325325315315119,000315
1992-08-1233033332132574,000325
1992-08-1136737035035046,000350
1992-08-1039039036136156,000361
1992-08-0740040039039024,000390
1992-08-0641041040040029,000400
1992-08-05405411405410102,000410
1992-08-0439140038840017,000400
1992-08-0340040038838847,000388
1992-07-3139440038840053,000400
1992-07-3038539538539547,000395
1992-07-29395400380390125,000390
1992-07-2840140139040066,000400
1992-07-2742142540440489,000404
1992-07-2442142540140192,000401
1992-07-2342042542042092,000420
1992-07-22435440426430197,000430
1992-07-21440445431435116,000435
1992-07-20455455450450106,000450
1992-07-1746548046448093,000480
1992-07-1646147046047051,000470
1992-07-1546046646046663,000466
1992-07-14470475465465138,000465
1992-07-1347047046947071,000470
1992-07-1048748747047039,000470
1992-07-0947248747248779,000487
1992-07-0846947446947348,000473
1992-07-0749549547947989,000479
1992-07-0647949047949040,000490
1992-07-0349349348548934,000489
1992-07-0249549949049857,000498
1992-07-0147049447047445,000474
1992-06-3046847046647073,000470
1992-06-2947047046646641,000466
1992-06-26476476466470105,000470
1992-06-2546646846646894,000468
1992-06-24465475460469130,000469
1992-06-2345046545046598,000465
1992-06-2246046546046071,000460
1992-06-1946846845046092,000460
1992-06-1846546544846048,000460
1992-06-17471480450468128,000468
1992-06-1648048547047634,000476
1992-06-1548048047047049,000470
1992-06-1249449447547570,000475
1992-06-1147648947648958,000489
1992-06-10481482476481287,000481
1992-06-09485490475476132,000476
1992-06-0849049048548516,000485
1992-06-05493501490495113,000495
1992-06-0449350049149180,000491
1992-06-03504504490490113,000490
1992-06-0250652050250252,000502
1992-06-0150550550550512,000505
1992-05-29503505501505135,000505
1992-05-2851051050250261,000502
1992-05-2751151550250275,000502
1992-05-2652052051151197,000511
1992-05-2551151551051181,000511
1992-05-2253353852052169,000521
1992-05-2154154153553838,000538
1992-05-2054554553053172,000531
1992-05-1953054853053596,000535
1992-05-1853553553053074,000530
1992-05-15530534525534153,000534
1992-05-14540545535535146,000535
1992-05-13547550540540149,000540
1992-05-12550563545546182,000546
1992-05-11570570541545182,000545
1992-05-08552565545565133,000565
1992-05-07528565527565244,000565
1992-05-0653554052953096,000530
1992-05-0152553052552744,000527
1992-04-3053153553053070,000530
1992-04-28535545531535122,000535
1992-04-27555555545545151,000545
1992-04-24550559539545273,000545
1992-04-23529545529545156,000545
1992-04-22525540521539198,000539
1992-04-21520540520525131,000525
1992-04-2052653051952552,000525
1992-04-17555560530532232,000532
1992-04-16578585560570719,000570
1992-04-15539570539570926,000570
1992-04-14500519499519114,000519
1992-04-13520525505510135,000510
1992-04-10487525487520175,000520
1992-04-09490495480489193,000489
1992-04-08510510480482133,000482
1992-04-07510515497500130,000500
1992-04-0650951950551080,000510
1992-04-0348449047649098,000490
1992-04-0250050047047999,000479
1992-04-01505515495495126,000495
1992-03-31500526500525117,000525
1992-03-30512512500500113,000500
1992-03-2752553051151282,000512
1992-03-26538538515515123,000515
1992-03-2554054053153866,000538
1992-03-24525530520530124,000530
1992-03-23535545525525128,000525
1992-03-19522539520525180,000525
1992-03-18512522511522152,000522
1992-03-17536536515520232,000520
1992-03-1653554552553654,000536
1992-03-13526540525530100,000530
1992-03-12520525515525137,000525
1992-03-11536536510510205,000510
1992-03-10560560541541120,000541
1992-03-0958558555056587,000565
1992-03-0659359358059091,000590
1992-03-0560060059059058,000590
1992-03-0460060059859865,000598
1992-03-0361561560060036,000600
1992-03-02619619609615149,000615
1992-02-28606620601615183,000615
1992-02-2760761060461064,000610
1992-02-26620620610617154,000617
1992-02-2561061260361071,000610
1992-02-24607613607613152,000613
1992-02-21621621603617120,000617
1992-02-2062062960161536,000615
1992-02-1963063863063083,000630
1992-02-1863063163063098,000630
1992-02-1762063062063038,000630
1992-02-1463163262062097,000620
1992-02-1363563562563127,000631
1992-02-1264564563563537,000635
1992-02-1065065564665566,000655
1992-02-0763164063064055,000640
1992-02-0664464463063059,000630
1992-02-05641641630640100,000640
1992-02-0464364362863138,000631
1992-02-0364564562362339,000623
1992-01-31605640605640125,000640
1992-01-3061161560060079,000600
1992-01-2961061560860870,000608
1992-01-2860561060560550,000605
1992-01-27615620605605145,000605
1992-01-2462162561661669,000616
1992-01-2363063562562668,000626
1992-01-2261063061063062,000630
1992-01-2161163060863043,000630
1992-01-2060862060861156,000611
1992-01-1763563662563687,000636
1992-01-1663664163663618,000636
1992-01-1463563563163583,000635
1992-01-1366166164164164,000641
1992-01-1067567566066064,000660
1992-01-0967867866267541,000675
1992-01-08680681662662115,000662
1992-01-0767967967067844,000678
1992-01-0667568066266215,000662

分割・併合履歴 : なし