6506 (株)安川電機の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	659	660	650	655	1,111,000	655
2011-12-29	647	657	640	656	1,631,000	656
2011-12-28	653	661	651	652	1,345,000	652
2011-12-27	655	663	652	655	917,000	655
2011-12-26	663	669	655	660	1,740,000	660
2011-12-22	662	662	644	649	2,721,000	649
2011-12-21	670	675	656	662	3,384,000	662
2011-12-20	651	665	650	658	3,848,000	658
2011-12-19	651	658	630	637	2,187,000	637
2011-12-16	650	655	642	653	2,891,000	653
2011-12-15	659	661	640	642	2,651,000	642
2011-12-14	674	675	667	669	2,010,000	669
2011-12-13	687	687	677	679	2,564,000	679
2011-12-12	698	700	693	696	1,933,000	696
2011-12-09	679	691	679	687	5,901,000	687
2011-12-08	693	709	686	704	2,968,000	704
2011-12-07	691	705	683	703	2,680,000	703
2011-12-06	704	709	678	680	3,742,000	680
2011-12-05	721	723	697	703	4,177,000	703
2011-12-02	690	724	687	715	5,868,000	715
2011-12-01	674	698	668	690	5,957,000	690
2011-11-30	647	648	628	639	2,517,000	639
2011-11-29	646	657	646	657	2,253,000	657
2011-11-28	620	635	619	634	2,804,000	634
2011-11-25	610	623	600	603	2,889,000	603
2011-11-24	620	626	606	610	3,703,000	610
2011-11-22	624	647	617	631	2,357,000	631
2011-11-21	654	659	628	630	2,526,000	630
2011-11-18	637	660	634	658	1,875,000	658
2011-11-17	631	654	628	652	2,028,000	652
2011-11-16	655	663	635	638	2,101,000	638
2011-11-15	653	669	649	659	1,698,000	659
2011-11-14	653	669	652	662	2,781,000	662
2011-11-11	635	646	612	633	3,429,000	633
2011-11-10	633	638	625	629	2,345,000	629
2011-11-09	655	662	647	656	2,080,000	656
2011-11-08	670	670	647	648	2,024,000	648
2011-11-07	671	673	661	670	1,642,000	670
2011-11-04	660	674	657	674	2,640,000	674
2011-11-02	631	655	629	641	4,657,000	641
2011-11-01	680	681	656	658	4,610,000	658
2011-10-31	698	718	690	690	4,571,000	690
2011-10-28	710	714	680	688	4,513,000	688
2011-10-27	676	685	660	685	3,415,000	685
2011-10-26	650	670	640	663	3,042,000	663
2011-10-25	676	684	656	660	3,637,000	660
2011-10-24	640	672	640	669	6,197,000	669
2011-10-21	621	643	615	636	5,348,000	636
2011-10-20	634	634	607	613	5,255,000	613
2011-10-19	637	639	624	637	8,016,000	637
2011-10-18	567	620	561	617	11,007,000	617
2011-10-17	636	641	621	627	3,865,000	627
2011-10-14	620	622	605	606	4,049,000	606
2011-10-13	600	627	598	623	5,960,000	623
2011-10-12	560	580	545	577	3,230,000	577
2011-10-11	580	582	570	573	3,580,000	573
2011-10-07	533	558	533	554	5,383,000	554
2011-10-06	530	542	519	522	5,172,000	522
2011-10-05	539	548	511	516	5,477,000	516
2011-10-04	545	546	534	538	6,834,000	538
2011-10-03	578	578	557	564	4,002,000	564
2011-09-30	592	605	589	592	4,152,000	592
2011-09-29	585	613	578	612	3,447,000	612
2011-09-28	608	613	595	600	3,981,000	600
2011-09-27	579	594	578	588	4,614,000	588
2011-09-26	580	582	556	557	4,689,000	557
2011-09-22	589	590	581	586	3,572,000	586
2011-09-21	608	608	596	604	3,039,000	604
2011-09-20	623	623	598	603	5,358,000	603
2011-09-16	629	637	622	636	5,095,000	636
2011-09-15	597	607	592	600	3,099,000	600
2011-09-14	605	621	585	587	4,350,000	587
2011-09-13	597	609	592	604	5,320,000	604
2011-09-12	588	597	583	593	3,945,000	593
2011-09-09	620	629	602	605	6,189,000	605
2011-09-08	659	663	616	624	5,663,000	624
2011-09-07	630	649	628	643	5,598,000	643
2011-09-06	649	649	610	611	6,219,000	611
2011-09-05	670	671	650	654	4,612,000	654
2011-09-02	706	707	679	682	4,872,000	682
2011-09-01	704	718	703	715	2,775,000	715
2011-08-31	720	726	688	694	6,720,000	694
2011-08-30	722	731	720	725	2,066,000	725
2011-08-29	700	722	692	714	4,055,000	714
2011-08-26	670	702	669	701	3,364,000	701
2011-08-25	659	684	657	678	3,633,000	678
2011-08-24	674	687	649	653	5,808,000	653
2011-08-23	652	660	641	657	5,815,000	657
2011-08-22	661	679	630	632	5,948,000	632
2011-08-19	690	691	667	669	4,818,000	669
2011-08-18	741	743	712	712	3,691,000	712
2011-08-17	758	759	741	744	2,183,000	744
2011-08-16	755	764	754	762	1,962,000	762
2011-08-15	751	755	745	748	1,660,000	748
2011-08-12	752	756	732	736	2,910,000	736
2011-08-11	759	759	739	749	3,650,000	749
2011-08-10	799	810	770	774	3,194,000	774
2011-08-09	753	773	727	771	3,967,000	771
2011-08-08	781	788	763	764	4,069,000	764
2011-08-05	796	809	786	800	2,878,000	800
2011-08-04	848	858	836	841	3,435,000	841
2011-08-03	843	855	833	840	5,780,000	840
2011-08-02	870	871	846	849	3,215,000	849
2011-08-01	863	886	860	879	3,248,000	879
2011-07-29	874	875	853	855	2,878,000	855
2011-07-28	891	892	875	878	2,565,000	878
2011-07-27	897	909	892	906	2,575,000	906
2011-07-26	902	906	894	896	2,643,000	896
2011-07-25	910	910	898	903	2,308,000	903
2011-07-22	927	929	914	915	2,614,000	915
2011-07-21	915	924	903	924	2,749,000	924
2011-07-20	932	935	911	914	4,630,000	914
2011-07-19	898	920	898	911	3,193,000	911
2011-07-15	887	906	887	904	1,715,000	904
2011-07-14	891	894	882	888	1,597,000	888
2011-07-13	876	892	874	889	2,012,000	889
2011-07-12	883	887	878	882	1,815,000	882
2011-07-11	900	907	896	898	941,000	898
2011-07-08	917	917	908	909	2,159,000	909
2011-07-07	901	911	897	900	1,999,000	900
2011-07-06	893	899	883	898	2,641,000	898
2011-07-05	908	910	886	892	3,341,000	892
2011-07-04	927	929	912	915	1,960,000	915
2011-07-01	902	915	899	915	2,880,000	915
2011-06-30	911	913	896	898	1,988,000	898
2011-06-29	896	909	895	908	3,002,000	908
2011-06-28	887	894	875	888	2,883,000	888
2011-06-27	862	885	860	874	2,697,000	874
2011-06-24	859	869	851	866	1,938,000	866
2011-06-23	853	864	851	859	1,496,000	859
2011-06-22	848	861	844	859	2,215,000	859
2011-06-21	836	842	830	842	2,451,000	842
2011-06-20	848	850	829	831	1,627,000	831
2011-06-17	850	853	835	841	1,376,000	841
2011-06-16	860	860	844	844	1,893,000	844
2011-06-15	873	873	860	867	1,179,000	867
2011-06-14	860	867	857	866	1,476,000	866
2011-06-13	850	862	850	856	1,687,000	856
2011-06-10	861	875	856	865	4,388,000	865
2011-06-09	850	854	840	849	2,257,000	849
2011-06-08	846	856	842	853	1,761,000	853
2011-06-07	833	857	833	845	2,147,000	845
2011-06-06	849	861	839	840	2,308,000	840
2011-06-03	863	871	848	850	2,380,000	850
2011-06-02	869	874	861	868	2,782,000	868
2011-06-01	885	887	871	880	2,303,000	880
2011-05-31	866	888	863	884	2,404,000	884
2011-05-30	866	874	854	868	2,001,000	868
2011-05-27	880	884	858	862	4,907,000	862
2011-05-26	838	860	836	856	2,926,000	856
2011-05-25	847	847	822	827	2,745,000	827
2011-05-24	840	848	832	847	2,752,000	847
2011-05-23	872	872	843	851	2,909,000	851
2011-05-20	888	898	880	882	2,076,000	882
2011-05-19	900	902	882	884	1,107,000	884
2011-05-18	890	900	880	893	2,165,000	893
2011-05-17	895	895	875	889	3,169,000	889
2011-05-16	895	907	890	894	2,202,000	894
2011-05-13	919	920	897	906	2,899,000	906
2011-05-12	920	929	916	916	2,601,000	916
2011-05-11	925	930	913	917	2,568,000	917
2011-05-10	903	912	894	910	2,544,000	910
2011-05-09	916	917	897	899	1,903,000	899
2011-05-06	920	920	905	912	3,172,000	912
2011-05-02	946	949	936	945	2,038,000	945
2011-04-28	918	944	915	943	4,749,000	943
2011-04-27	909	913	903	909	2,357,000	909
2011-04-26	915	924	907	907	3,068,000	907
2011-04-25	924	934	913	915	3,685,000	915
2011-04-22	908	932	901	926	9,381,000	926
2011-04-21	893	894	857	863	5,621,000	863
2011-04-20	870	896	868	883	4,471,000	883
2011-04-19	852	860	849	855	2,011,000	855
2011-04-18	863	868	847	863	4,381,000	863
2011-04-15	886	889	860	862	3,670,000	862
2011-04-14	880	895	875	891	2,584,000	891
2011-04-13	872	891	866	888	4,410,000	888
2011-04-12	885	889	873	879	3,086,000	879
2011-04-11	903	920	902	905	1,683,000	905
2011-04-08	897	923	884	915	4,902,000	915
2011-04-07	917	929	885	890	7,195,000	890
2011-04-06	933	934	903	912	5,148,000	912
2011-04-05	946	949	927	933	3,711,000	933
2011-04-04	959	972	951	955	3,519,000	955
2011-04-01	985	986	957	958	6,188,000	958
2011-03-31	1,002	1,003	975	986	5,472,000	986
2011-03-30	958	1,007	956	1,006	5,527,000	1,006
2011-03-29	951	963	928	958	7,747,000	958
2011-03-28	984	986	953	966	21,820,000	966
2011-03-25	963	982	951	978	7,608,000	978
2011-03-24	968	974	945	948	7,044,000	948
2011-03-23	948	978	938	967	5,298,000	967
2011-03-22	948	957	935	944	4,166,000	944
2011-03-18	921	946	921	930	4,958,000	930
2011-03-17	846	925	841	908	4,806,000	908
2011-03-16	850	898	836	891	7,561,000	891
2011-03-15	850	853	721	800	7,751,000	800
2011-03-14	866	898	826	871	6,735,000	871
2011-03-11	972	979	956	956	6,114,000	956
2011-03-10	992	993	977	987	6,324,000	987
2011-03-09	984	994	972	994	7,992,000	994
2011-03-08	970	984	965	969	2,544,000	969
2011-03-07	983	983	962	968	2,393,000	968
2011-03-04	995	997	980	988	3,589,000	988
2011-03-03	955	979	954	972	2,372,000	972
2011-03-02	962	969	952	955	2,705,000	955
2011-03-01	969	983	967	981	2,615,000	981
2011-02-28	929	958	916	954	2,152,000	954
2011-02-25	907	933	904	922	3,019,000	922
2011-02-24	925	929	907	912	2,441,000	912
2011-02-23	928	951	927	938	1,918,000	938
2011-02-22	960	961	937	943	2,294,000	943
2011-02-21	982	982	969	974	1,577,000	974
2011-02-18	967	987	964	982	2,611,000	982
2011-02-17	981	982	962	968	2,537,000	968
2011-02-16	956	984	956	966	3,346,000	966
2011-02-15	926	971	925	967	4,965,000	967
2011-02-14	916	922	908	919	1,277,000	919
2011-02-10	906	910	896	908	1,798,000	908
2011-02-09	921	929	903	909	2,844,000	909
2011-02-08	923	924	912	914	1,868,000	914
2011-02-07	916	924	912	922	2,275,000	922
2011-02-04	896	920	896	906	3,464,000	906
2011-02-03	923	925	908	909	2,266,000	909
2011-02-02	906	927	903	922	3,458,000	922
2011-02-01	897	902	886	895	2,216,000	895
2011-01-31	881	889	874	887	2,239,000	887
2011-01-28	896	898	885	895	2,022,000	895
2011-01-27	893	907	887	897	2,857,000	897
2011-01-26	878	903	877	896	3,485,000	896
2011-01-25	877	891	872	886	4,334,000	886
2011-01-24	860	869	850	867	5,452,000	867
2011-01-21	860	860	825	830	3,921,000	830
2011-01-20	872	872	858	859	2,367,000	859
2011-01-19	865	877	862	876	3,618,000	876
2011-01-18	848	859	843	851	2,289,000	851
2011-01-17	852	863	846	851	3,734,000	851
2011-01-14	814	834	814	830	3,038,000	830
2011-01-13	830	830	812	816	1,278,000	816
2011-01-12	824	827	820	821	1,063,000	821
2011-01-11	817	820	812	816	1,460,000	816
2011-01-07	830	839	819	821	2,646,000	821
2011-01-06	800	819	799	813	2,815,000	813
2011-01-05	784	792	777	792	1,801,000	792
2011-01-04	774	783	773	779	1,031,000	779

分割・併合履歴：なし

6506 (株)安川電機 の時系列データ [2011年度]

6506 (株)安川電機の時系列データ [2011年度]