6506 (株)安川電機 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30265267260264381,000264
2002-12-27268270264268660,000268
2002-12-26264272264271872,000271
2002-12-252652682602631,310,000263
2002-12-242502622472601,262,000260
2002-12-20250254242245894,000245
2002-12-192332502312501,165,000250
2002-12-182402422362391,175,000239
2002-12-172562572422451,463,000245
2002-12-16246253236236927,000236
2002-12-132602632442462,824,000246
2002-12-12262272261268761,000268
2002-12-112812862652661,260,000266
2002-12-102712782712761,457,000276
2002-12-092892922842841,194,000284
2002-12-062842942822941,397,000294
2002-12-052912982852931,904,000293
2002-12-043033052973002,727,000300
2002-12-032983182983134,366,000313
2002-12-022852962772883,541,000288
2002-11-292572922542899,388,000289
2002-11-282362432332421,288,000242
2002-11-27222231222226823,000226
2002-11-262342352272291,141,000229
2002-11-252202302132291,743,000229
2002-11-222202212042152,349,000215
2002-11-212042091972081,564,000208
2002-11-201701861691841,371,000184
2002-11-191731781641702,117,000170
2002-11-181951951751831,155,000183
2002-11-15196200193197822,000197
2002-11-142002031921981,108,000198
2002-11-13206207201201716,000201
2002-11-121992071962051,154,000205
2002-11-112112162032041,864,000204
2002-11-082312372202212,271,000221
2002-11-072292362262351,415,000235
2002-11-062312372212271,760,000227
2002-11-052222272152271,883,000227
2002-11-012142152062121,202,000212
2002-10-312252252112141,650,000214
2002-10-30232233228230718,000230
2002-10-29232234230233464,000233
2002-10-282342352302331,155,000233
2002-10-252342402302391,303,000239
2002-10-242372392322361,165,000236
2002-10-232222362202361,374,000236
2002-10-222602662342351,790,000235
2002-10-21273274263263859,000263
2002-10-182592702572681,163,000268
2002-10-172492592482581,249,000258
2002-10-162552612502541,894,000254
2002-10-152322462292451,550,000245
2002-10-112202282172181,282,000218
2002-10-102102151992151,793,000215
2002-10-092252272142161,187,000216
2002-10-082182272152202,122,000220
2002-10-072322322152171,936,000217
2002-10-042422502252331,769,000233
2002-10-032472512392421,729,000242
2002-10-022842852502501,849,000250
2002-10-01277278272274756,000274
2002-09-30297298288291542,000291
2002-09-272993032973021,234,000302
2002-09-26307312298300891,000300
2002-09-253183182932981,426,000298
2002-09-24330330320321434,000321
2002-09-20340340330330705,000330
2002-09-19365370342345645,000345
2002-09-18350354343352531,000352
2002-09-17355367350365393,000365
2002-09-13349349340345765,000345
2002-09-12357358351355366,000355
2002-09-11364367359366471,000366
2002-09-10360364358359458,000359
2002-09-09356359355359341,000359
2002-09-06350350335341632,000341
2002-09-05360362355355495,000355
2002-09-04355362351353825,000353
2002-09-03366366360362527,000362
2002-09-02373373363366557,000366
2002-08-30378378371373889,000373
2002-08-29375381372373843,000373
2002-08-28392395380380713,000380
2002-08-27411415400400594,000400
2002-08-26400413396411880,000411
2002-08-233984043933971,300,000397
2002-08-22377389374387844,000387
2002-08-21379386375386913,000386
2002-08-203813893813841,263,000384
2002-08-193863873663701,549,000370
2002-08-16394398387390791,000390
2002-08-15397405395399524,000399
2002-08-14388388384387740,000387
2002-08-13407410390398484,000398
2002-08-12415415408410325,000410
2002-08-094154274114141,125,000414
2002-08-08430431407409905,000409
2002-08-074374424264301,439,000430
2002-08-06438439424428803,000428
2002-08-05435449435443461,000443
2002-08-024464524334451,191,000445
2002-08-01459464455458525,000458
2002-07-31472472457469752,000469
2002-07-304594764534721,360,000472
2002-07-29438456433440840,000440
2002-07-26435435423423824,000423
2002-07-25458458437437705,000437
2002-07-24444444439440702,000440
2002-07-23435452433448352,000448
2002-07-22439447432439445,000439
2002-07-19449452443446338,000446
2002-07-18441454440454197,000454
2002-07-17440444431436467,000436
2002-07-16448453442444523,000444
2002-07-15455458451451186,000451
2002-07-12460466457465321,000465
2002-07-11466466453454364,000454
2002-07-10489489470471352,000471
2002-07-09484491476489731,000489
2002-07-08500503484489678,000489
2002-07-05484492480492707,000492
2002-07-04486486467469628,000469
2002-07-03469495467495507,000495
2002-07-02459470451470623,000470
2002-07-01486486465474365,000474
2002-06-28454480454478747,000478
2002-06-274504544464531,041,000453
2002-06-264714714364541,388,000454
2002-06-254804944734801,068,000480
2002-06-244794914784901,346,000490
2002-06-21513513495499509,000499
2002-06-20505515490513674,000513
2002-06-19525526514515549,000515
2002-06-18540540528529300,000529
2002-06-17536542524525533,000525
2002-06-14540546533546995,000546
2002-06-13545556541548892,000548
2002-06-12533538531537430,000537
2002-06-11542545531542567,000542
2002-06-10555555531532511,000532
2002-06-075425485395451,118,000545
2002-06-065635645515621,275,000562
2002-06-055325655305651,300,000565
2002-06-04535535521525632,000525
2002-06-03528545525525747,000525
2002-05-31533539526526576,000526
2002-05-30545546531534671,000534
2002-05-29550557545546981,000546
2002-05-28539548537545444,000545
2002-05-275425455335341,294,000534
2002-05-245515545345451,186,000545
2002-05-235675675475501,167,000550
2002-05-22579579562567894,000567
2002-05-21585587569575807,000575
2002-05-20589590572588529,000588
2002-05-17585589577589970,000589
2002-05-16560589560583889,000583
2002-05-15576576560565864,000565
2002-05-14580587556556625,000556
2002-05-13570573555571652,000571
2002-05-10565569561562640,000562
2002-05-09595595573573545,000573
2002-05-08579590570575381,000575
2002-05-07600602569574672,000574
2002-05-02590607590600535,000600
2002-05-01598606591606543,000606
2002-04-30600600590590556,000590
2002-04-26613618604605479,000605
2002-04-25615626609609392,000609
2002-04-24625626620620270,000620
2002-04-23626629617625595,000625
2002-04-226056246056221,758,000622
2002-04-196216256076251,446,000625
2002-04-18649649633642943,000642
2002-04-17631649629647818,000647
2002-04-16604626604621386,000621
2002-04-15601612599612285,000612
2002-04-12595612593602691,000602
2002-04-116126185966011,113,000601
2002-04-106166235965961,662,000596
2002-04-09658660627627501,000627
2002-04-08663664645653365,000653
2002-04-05657670657663322,000663
2002-04-046656796556771,156,000677
2002-04-036356806276671,032,000667
2002-04-02619633609633262,000633
2002-04-01620629600609300,000609
2002-03-29635642620625315,000625
2002-03-286356456306381,584,000638
2002-03-276086266046241,582,000624
2002-03-26592622592598921,000598
2002-03-256216245926051,190,000605
2002-03-22640642627634460,000634
2002-03-20661671642655591,000655
2002-03-19658677656669620,000669
2002-03-18645665645657834,000657
2002-03-15640663637654963,000654
2002-03-146206336156231,250,000623
2002-03-136606706356401,187,000640
2002-03-12695695672672718,000672
2002-03-116826956716951,260,000695
2002-03-086506706416621,341,000662
2002-03-076606636306532,423,000653
2002-03-066696856516571,512,000657
2002-03-057067206796891,419,000689
2002-03-046697066657021,968,000702
2002-03-016506526386421,388,000642
2002-02-286806806546621,146,000662
2002-02-276456906426711,568,000671
2002-02-26650665641646806,000646
2002-02-256446496356431,106,000643
2002-02-226216316176241,185,000624
2002-02-216086366086311,820,000631
2002-02-20611611601605698,000605
2002-02-19647647612618594,000618
2002-02-186206766166331,872,000633
2002-02-156316396166301,355,000630
2002-02-146246786186504,885,000650
2002-02-135665855615781,365,000578
2002-02-125265515265511,052,000551
2002-02-08504526503513605,000513
2002-02-075095145035141,161,000514
2002-02-06508522508519437,000519
2002-02-05493500487498878,000498
2002-02-045235235015031,215,000503
2002-02-01523535515528568,000528
2002-01-31534538525530251,000530
2002-01-30528535525535512,000535
2002-01-29540543535538413,000538
2002-01-28559565541546437,000546
2002-01-25568568546553443,000553
2002-01-24549565549554838,000554
2002-01-235265565255491,135,000549
2002-01-225495815365362,317,000536
2002-01-215205355185341,264,000534
2002-01-18504515503515637,000515
2002-01-17502507498500529,000500
2002-01-16489519489511844,000511
2002-01-155105184975041,512,000504
2002-01-115155305105151,174,000515
2002-01-104845164845151,262,000515
2002-01-09463485458481474,000481
2002-01-08468468453464427,000464
2002-01-07460486459483494,000483
2002-01-04460464443445363,000445

分割・併合履歴 : なし