6506 (株)安川電機 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28435450435450158,000450
2001-12-27437437424434183,000434
2001-12-26427431424427129,000427
2001-12-25429437420437198,000437
2001-12-21442442416428540,000428
2001-12-20451460446457700,000457
2001-12-19464465449454282,000454
2001-12-18480481461465418,000465
2001-12-17476485469480432,000480
2001-12-14485486478486582,000486
2001-12-13498500487497498,000497
2001-12-12482495482493704,000493
2001-12-11488488476486534,000486
2001-12-105145144915001,015,000500
2001-12-074785174615042,028,000504
2001-12-064515064504792,335,000479
2001-12-05425431420426446,000426
2001-12-04412412404410413,000410
2001-12-03405411404407466,000407
2001-11-30400414400413829,000413
2001-11-29388398380390817,000390
2001-11-28413419396398410,000398
2001-11-27434440423423716,000423
2001-11-26433442429439616,000439
2001-11-224114404054401,424,000440
2001-11-21389410384410636,000410
2001-11-20416420395395385,000395
2001-11-19402415398414759,000414
2001-11-16377395375389322,000389
2001-11-15360375360371236,000371
2001-11-14355379355357655,000357
2001-11-13360360343345403,000345
2001-11-12365366360361131,000361
2001-11-09376378361367325,000367
2001-11-08380389376379168,000379
2001-11-07395395375376323,000376
2001-11-06395403390396527,000396
2001-11-05398398370380241,000380
2001-11-02387400386397442,000397
2001-11-01379391374377434,000377
2001-10-31374376363367443,000367
2001-10-30384386373378744,000378
2001-10-29413413400404400,000404
2001-10-26432440408413450,000413
2001-10-254424594214251,039,000425
2001-10-244234494194421,396,000442
2001-10-23406418401418701,000418
2001-10-22401416389396914,000396
2001-10-193733993713981,313,000398
2001-10-18357385355369897,000369
2001-10-17348357345356475,000356
2001-10-16347356343353486,000353
2001-10-15353355342342239,000342
2001-10-12360361350357505,000357
2001-10-11336348335346377,000346
2001-10-10341342331331492,000331
2001-10-09349350336336276,000336
2001-10-05363363341354784,000354
2001-10-04344359344358315,000358
2001-10-03358361334336414,000336
2001-10-02333352331352307,000352
2001-10-01330335322328340,000328
2001-09-28346361318320586,000320
2001-09-27349351342344286,000344
2001-09-26350359344359206,000359
2001-09-25380390342345451,000345
2001-09-21346355340350991,000350
2001-09-20375375360361727,000361
2001-09-19388389375382532,000382
2001-09-18387400380391331,000391
2001-09-17374374360362264,000362
2001-09-14390395383394356,000394
2001-09-13373390368380350,000380
2001-09-12362389358358317,000358
2001-09-11416424392397502,000397
2001-09-10417425417420202,000420
2001-09-07445445433438206,000438
2001-09-06443455431447298,000447
2001-09-05445447435444607,000444
2001-09-044134494134492,065,000449
2001-09-03526533488493445,000493
2001-08-31520554514531549,000531
2001-08-30536541521527693,000527
2001-08-29534559530546671,000546
2001-08-28579579505541916,000541
2001-08-27592599586587411,000587
2001-08-24580599571590645,000590
2001-08-23600602580580573,000580
2001-08-22600619599600280,000600
2001-08-21615615600603285,000603
2001-08-20610610591597333,000597
2001-08-17631633618622342,000622
2001-08-16663663641643560,000643
2001-08-15650666646665241,000665
2001-08-14631646624641303,000641
2001-08-13645645620628212,000628
2001-08-10635649635648293,000648
2001-08-09631651630635234,000635
2001-08-08665668653661296,000661
2001-08-07640670635663321,000663
2001-08-06647649632649160,000649
2001-08-03665665646654532,000654
2001-08-02649662640660667,000660
2001-08-01617639613639731,000639
2001-07-31578617578617532,000617
2001-07-30583586573578471,000578
2001-07-27573586573581334,000581
2001-07-26607607576581360,000581
2001-07-25570601570601456,000601
2001-07-24558590550590574,000590
2001-07-23560563530540307,000540
2001-07-19550553545550168,000550
2001-07-18570570553556251,000556
2001-07-17575580567572235,000572
2001-07-16598612595605282,000605
2001-07-13596599590591246,000591
2001-07-12576585565576418,000576
2001-07-11575577570576525,000576
2001-07-10560574560571249,000571
2001-07-09560560541550599,000550
2001-07-06580587568577348,000577
2001-07-05610610581585189,000585
2001-07-04591604587594247,000594
2001-07-03601605580589271,000589
2001-07-02627627591598276,000598
2001-06-29614620610615186,000615
2001-06-28600610582594301,000594
2001-06-27614630608608253,000608
2001-06-26603613595600312,000600
2001-06-25639639601601277,000601
2001-06-22605616592615279,000615
2001-06-21585598570586342,000586
2001-06-20599599573589138,000589
2001-06-19578596572581279,000581
2001-06-18586602586590206,000590
2001-06-15600607576596526,000596
2001-06-14625629611611176,000611
2001-06-13636636618623352,000623
2001-06-12639640610616604,000616
2001-06-11675675647649169,000649
2001-06-08650678650673717,000673
2001-06-07659659643648331,000648
2001-06-06671680660660261,000660
2001-06-05660666649657348,000657
2001-06-04650678649666259,000666
2001-06-01650653643643394,000643
2001-05-31642660640660521,000660
2001-05-30692692672672253,000672
2001-05-29700707695700115,000700
2001-05-28706715700707172,000707
2001-05-25718719708716300,000716
2001-05-24710710700710394,000710
2001-05-237257427157161,134,000716
2001-05-227447507127251,629,000725
2001-05-21704724702724826,000724
2001-05-186937126807111,168,000711
2001-05-17685689670683514,000683
2001-05-16685685670675391,000675
2001-05-15680695678695932,000695
2001-05-146806936716711,089,000671
2001-05-11668675659666708,000666
2001-05-106426736356581,198,000658
2001-05-09696700672682388,000682
2001-05-08702712692692743,000692
2001-05-07720724705716653,000716
2001-05-02720729707715610,000715
2001-05-017067377007371,221,000737
2001-04-27706709691696839,000696
2001-04-266947186857162,635,000716
2001-04-256696766606741,236,000674
2001-04-246436746376661,488,000666
2001-04-23650650637649821,000649
2001-04-20637643626628421,000628
2001-04-196456486306451,335,000645
2001-04-18625637611625807,000625
2001-04-17615615602615309,000615
2001-04-16616619602609221,000609
2001-04-13614624601610645,000610
2001-04-12620630618624967,000624
2001-04-116186305966101,355,000610
2001-04-10593604582586517,000586
2001-04-09612625592592808,000592
2001-04-066456456226221,242,000622
2001-04-055936295936071,255,000607
2001-04-04560582560563983,000563
2001-04-03590600567579977,000579
2001-04-02615615590590494,000590
2001-03-30605625601605795,000605
2001-03-29610620600605850,000605
2001-03-286526576206301,237,000630
2001-03-276396526266381,976,000638
2001-03-265986195956151,685,000615
2001-03-235445805285781,480,000578
2001-03-225145495105291,002,000529
2001-03-21500510499506956,000506
2001-03-19491507490495829,000495
2001-03-16511523501510599,000510
2001-03-15485540477521891,000521
2001-03-14499521494510701,000510
2001-03-134855054824931,040,000493
2001-03-12560560528530858,000530
2001-03-09565574561573503,000573
2001-03-08590590567567529,000567
2001-03-07590590565579469,000579
2001-03-06565573561570490,000570
2001-03-05546550540550275,000550
2001-03-02559560545546444,000546
2001-03-01579580550555466,000555
2001-02-28560569551569485,000569
2001-02-27587595570578722,000578
2001-02-26586594580592656,000592
2001-02-23555580553580561,000580
2001-02-22565566554565408,000565
2001-02-21586586556560866,000560
2001-02-205505965505961,682,000596
2001-02-19556559544548555,000548
2001-02-16569579569570582,000570
2001-02-15563570560564355,000564
2001-02-14565565554559561,000559
2001-02-13590597566574705,000574
2001-02-09575599575587582,000587
2001-02-08570586570585589,000585
2001-02-075976005655701,214,000570
2001-02-066056095905971,013,000597
2001-02-05630630618620615,000620
2001-02-02638642635638676,000638
2001-02-01650655638655602,000655
2001-01-31670670652659638,000659
2001-01-30671672659669502,000669
2001-01-29662680660661631,000661
2001-01-266406556406551,563,000655
2001-01-256746756356412,663,000641
2001-01-24740745700704753,000704
2001-01-23759760730739528,000739
2001-01-227467657337601,125,000760
2001-01-19750750730730749,000730
2001-01-187247357057101,002,000710
2001-01-17703725698709756,000709
2001-01-16688695676695500,000695
2001-01-15654690648684581,000684
2001-01-12653660640651523,000651
2001-01-11673683643653624,000653
2001-01-10701705670700568,000700
2001-01-096947006706921,384,000692
2001-01-057427456707131,181,000713
2001-01-04771779731740390,000740

分割・併合履歴 : なし