6506 (株)安川電機 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-307817837677721,071,000772
2009-12-297917997757781,426,000778
2009-12-287878017877941,809,000794
2009-12-25786787775777849,000777
2009-12-247857917817831,503,000783
2009-12-227537797517752,971,000775
2009-12-21747755741746898,000746
2009-12-187447537357431,414,000743
2009-12-177497627467511,794,000751
2009-12-167537607407491,472,000749
2009-12-157377467297461,398,000746
2009-12-147457467307402,320,000740
2009-12-117267437167402,133,000740
2009-12-107267437177183,183,000718
2009-12-097387437227433,069,000743
2009-12-087437487367391,959,000739
2009-12-077307547277513,649,000751
2009-12-047077146997062,336,000706
2009-12-036787136757112,939,000711
2009-12-026596706476652,860,000665
2009-12-016416696266692,798,000669
2009-11-306356516356472,122,000647
2009-11-276406526246282,979,000628
2009-11-266416686406602,363,000660
2009-11-256476546376511,943,000651
2009-11-246396536326462,366,000646
2009-11-206246396226391,712,000639
2009-11-196396516316412,198,000641
2009-11-186416556316462,704,000646
2009-11-176726826466493,146,000649
2009-11-166906906616622,856,000662
2009-11-137107126866902,418,000690
2009-11-127207317077131,413,000713
2009-11-117317407187231,943,000723
2009-11-107377497267261,888,000726
2009-11-097217397137272,033,000727
2009-11-067127297067212,942,000721
2009-11-056987086866941,942,000694
2009-11-047057086936981,889,000698
2009-11-027207216967092,870,000709
2009-10-307207357187292,230,000729
2009-10-297037086887034,598,000703
2009-10-287457457177232,491,000723
2009-10-277747797477482,217,000748
2009-10-267657867657782,567,000778
2009-10-237657777487694,682,000769
2009-10-227407497367453,022,000745
2009-10-217517617377394,014,000739
2009-10-207507697507542,859,000754
2009-10-197257427187414,287,000741
2009-10-167577707397545,644,000754
2009-10-1573577672876713,201,000767
2009-10-147157226957173,745,000717
2009-10-136947186917163,871,000716
2009-10-096796926686882,327,000688
2009-10-086686766576751,664,000675
2009-10-076446736376693,272,000669
2009-10-066236426216374,414,000637
2009-10-056166235956001,755,000600
2009-10-026006255876253,174,000625
2009-10-016496546226272,050,000627
2009-09-306396506356481,833,000648
2009-09-296666716436491,944,000649
2009-09-286636696506602,372,000660
2009-09-256886946806932,133,000693
2009-09-246836906766881,807,000688
2009-09-186746796676731,103,000673
2009-09-176806816636731,066,000673
2009-09-166786846696711,487,000671
2009-09-156646736576681,542,000668
2009-09-146696706506511,367,000651
2009-09-116856906736751,097,000675
2009-09-106766906766871,042,000687
2009-09-096886956776831,431,000683
2009-09-086726906676891,916,000689
2009-09-07662667659666804,000666
2009-09-046756756516551,946,000655
2009-09-036676776616742,320,000674
2009-09-026666756636741,761,000674
2009-09-016706866606861,617,000686
2009-08-316846936656721,384,000672
2009-08-286886956756801,377,000680
2009-08-276866936756821,575,000682
2009-08-266917046876963,113,000696
2009-08-256796906766873,172,000687
2009-08-246706756656751,190,000675
2009-08-216536646436551,807,000655
2009-08-206406546356521,325,000652
2009-08-196606626376382,103,000638
2009-08-186546666486601,978,000660
2009-08-176776796646671,408,000667
2009-08-146806906786871,599,000687
2009-08-136696806656761,146,000676
2009-08-126666726656681,118,000668
2009-08-116736796696761,349,000676
2009-08-106816846766801,218,000680
2009-08-076676736536671,575,000667
2009-08-066746836696722,087,000672
2009-08-056806876566572,693,000657
2009-08-046897086806815,763,000681
2009-08-036636846636841,875,000684
2009-07-316766776656731,338,000673
2009-07-306806836566662,619,000666
2009-07-296636796626782,501,000678
2009-07-286686726546622,063,000662
2009-07-276756766586631,884,000663
2009-07-246756826546654,078,000665
2009-07-236696846696763,142,000676
2009-07-226676736506712,843,000671
2009-07-216426646426612,987,000661
2009-07-176416506136263,111,000626
2009-07-166396636356464,814,000646
2009-07-156276346016194,417,000619
2009-07-145856215856133,415,000613
2009-07-135855965625684,156,000568
2009-07-106206316006012,653,000601
2009-07-096106306046202,408,000620
2009-07-086266316146243,214,000624
2009-07-076726746416463,171,000646
2009-07-066736966636674,036,000667
2009-07-036526836526793,514,000679
2009-07-026666746566693,015,000669
2009-07-016526786466646,028,000664
2009-06-306766906376429,510,000642
2009-06-296626916496567,333,000656
2009-06-266406736326616,516,000661
2009-06-256246416166312,974,000631
2009-06-246276316056153,624,000615
2009-06-236496496186224,360,000622
2009-06-226556686336623,294,000662
2009-06-196736796296554,881,000655
2009-06-186836866596727,418,000672
2009-06-176326756206739,665,000673
2009-06-165986355966084,856,000608
2009-06-156486496136184,433,000618
2009-06-126626636436492,938,000649
2009-06-116456656376524,563,000652
2009-06-106466566246457,274,000645
2009-06-0961967661263615,560,000636
2009-06-085936175835904,084,000590
2009-06-055756095755948,734,000594
2009-06-045305605205543,466,000554
2009-06-035405455245323,307,000532
2009-06-025135705125409,897,000540
2009-06-015045114975062,961,000506
2009-05-294865084785054,034,000505
2009-05-284634844614812,109,000481
2009-05-274764764604632,058,000463
2009-05-264754764624681,751,000468
2009-05-254764784674701,913,000470
2009-05-224784814724791,472,000479
2009-05-214954954794842,315,000484
2009-05-204804974774962,536,000496
2009-05-194854854674751,643,000475
2009-05-184754764654721,477,000472
2009-05-154754874674832,030,000483
2009-05-144804844714762,202,000476
2009-05-135065104854952,188,000495
2009-05-125035235035112,606,000511
2009-05-115175225035132,307,000513
2009-05-084995194905143,892,000514
2009-05-074825054775054,507,000505
2009-05-014574684544672,805,000467
2009-04-304554604544562,918,000456
2009-04-284544594384404,237,000440
2009-04-274644644494582,424,000458
2009-04-244504654424574,599,000457
2009-04-234454624364603,173,000460
2009-04-224704744464504,956,000450
2009-04-214604694594681,927,000468
2009-04-204654814594793,981,000479
2009-04-174594634524613,045,000461
2009-04-164474684424498,239,000449
2009-04-1549049143143711,321,000437
2009-04-145145164914953,396,000495
2009-04-134925084895044,643,000504
2009-04-104954984704772,271,000477
2009-04-094804894754823,210,000482
2009-04-084604654474553,071,000455
2009-04-074834864704722,242,000472
2009-04-064905024814853,861,000485
2009-04-034954974824893,373,000489
2009-04-024644784604753,421,000475
2009-04-014354574344544,607,000454
2009-03-314324504224253,257,000425
2009-03-304844874334373,279,000437
2009-03-274895024784802,166,000480
2009-03-264684834674791,732,000479
2009-03-254694694594631,790,000463
2009-03-244654704554641,916,000464
2009-03-234284554274512,325,000451
2009-03-194574594324361,773,000436
2009-03-184654704454552,845,000455
2009-03-174314554314523,470,000452
2009-03-164194324194281,923,000428
2009-03-134144254144243,327,000424
2009-03-124074134034041,871,000404
2009-03-114124154084102,340,000410
2009-03-103823983823922,053,000392
2009-03-093954043813871,327,000387
2009-03-063954003923932,049,000393
2009-03-054114184054052,431,000405
2009-03-043774093774063,613,000406
2009-03-033623923623812,764,000381
2009-03-023773873723751,420,000375
2009-02-273903933823871,967,000387
2009-02-263884023853863,135,000386
2009-02-253733933643933,376,000393
2009-02-243563643523582,014,000358
2009-02-233703703533661,999,000366
2009-02-203733863693743,452,000374
2009-02-193583813573793,578,000379
2009-02-183393613373572,925,000357
2009-02-173503513403421,632,000342
2009-02-163653663523542,478,000354
2009-02-133753783643653,683,000365
2009-02-123863933783802,586,000380
2009-02-103974103974014,312,000401
2009-02-094004133973974,696,000397
2009-02-063843963813884,169,000388
2009-02-053543943503825,912,000382
2009-02-043373533353491,665,000349
2009-02-033253403253281,621,000328
2009-02-023313313203242,040,000324
2009-01-303403413313332,148,000333
2009-01-293603613423493,291,000349
2009-01-283503533433492,915,000349
2009-01-273403513373482,786,000348
2009-01-263353423313341,679,000334
2009-01-233703703353374,570,000337
2009-01-223653823403785,555,000378
2009-01-213653683603611,827,000361
2009-01-203823843683801,624,000380
2009-01-193943963873921,551,000392
2009-01-163883913763891,976,000389
2009-01-153733823723752,571,000375
2009-01-143854023823982,258,000398
2009-01-133833833703752,311,000375
2009-01-094174233944032,438,000403
2009-01-084244354204223,712,000422
2009-01-074124504114446,477,000444
2009-01-063824063794035,278,000403
2009-01-053763793683761,061,000376

分割・併合履歴 : なし