6506 (株)安川電機の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	825	833	817	823	2,838,000	823
2012-12-27	805	835	803	821	3,894,000	821
2012-12-26	763	801	760	800	3,950,000	800
2012-12-25	754	759	744	755	2,083,000	755
2012-12-21	758	764	732	736	3,423,000	736
2012-12-20	745	759	741	750	3,378,000	750
2012-12-19	735	759	731	758	3,679,000	758
2012-12-18	730	740	722	723	2,745,000	723
2012-12-17	735	739	724	725	2,829,000	725
2012-12-14	727	729	711	718	4,681,000	718
2012-12-13	705	728	705	723	2,955,000	723
2012-12-12	696	698	691	697	1,582,000	697
2012-12-11	680	688	680	686	2,211,000	686
2012-12-10	698	700	681	684	1,571,000	684
2012-12-07	692	698	688	692	2,386,000	692
2012-12-06	680	696	674	692	3,790,000	692
2012-12-05	663	678	660	672	2,444,000	672
2012-12-04	661	671	659	671	2,407,000	671
2012-12-03	660	677	657	670	3,113,000	670
2012-11-30	674	677	658	658	3,610,000	658
2012-11-29	663	673	661	670	2,068,000	670
2012-11-28	663	665	650	654	2,680,000	654
2012-11-27	681	686	672	673	3,375,000	673
2012-11-26	680	694	677	688	4,954,000	688
2012-11-22	652	664	645	664	2,860,000	664
2012-11-21	634	654	629	639	3,068,000	639
2012-11-20	633	633	623	627	2,543,000	627
2012-11-19	632	636	622	623	2,364,000	623
2012-11-16	600	622	599	619	4,270,000	619
2012-11-15	571	594	569	593	2,975,000	593
2012-11-14	576	577	561	570	2,413,000	570
2012-11-13	575	585	571	580	2,173,000	580
2012-11-12	575	578	570	571	934,000	571
2012-11-09	572	579	566	577	1,683,000	577
2012-11-08	581	589	577	579	2,205,000	579
2012-11-07	596	598	589	596	2,637,000	596
2012-11-06	588	595	580	581	2,426,000	581
2012-11-05	602	604	584	587	3,628,000	587
2012-11-02	590	611	590	609	4,317,000	609
2012-11-01	571	587	568	585	3,383,000	585
2012-10-31	560	579	558	572	3,971,000	572
2012-10-30	563	570	550	550	5,279,000	550
2012-10-29	553	562	547	551	2,583,000	551
2012-10-26	568	572	554	555	2,593,000	555
2012-10-25	576	578	559	570	4,301,000	570
2012-10-24	581	594	579	586	2,644,000	586
2012-10-23	596	597	581	591	2,931,000	591
2012-10-22	584	596	577	594	3,130,000	594
2012-10-19	585	597	581	594	3,882,000	594
2012-10-18	595	603	575	592	11,997,000	592
2012-10-17	553	559	549	555	4,118,000	555
2012-10-16	539	550	537	546	2,992,000	546
2012-10-15	513	539	511	536	3,502,000	536
2012-10-12	504	518	504	512	2,874,000	512
2012-10-11	502	520	495	504	3,679,000	504
2012-10-10	521	521	508	513	4,167,000	513
2012-10-09	536	539	527	532	2,677,000	532
2012-10-05	530	539	527	536	2,816,000	536
2012-10-04	526	530	513	526	2,736,000	526
2012-10-03	526	529	519	523	2,546,000	523
2012-10-02	526	534	523	529	2,670,000	529
2012-10-01	519	529	516	524	2,485,000	524
2012-09-28	519	529	517	523	3,277,000	523
2012-09-27	520	526	517	525	3,722,000	525
2012-09-26	529	533	526	531	3,225,000	531
2012-09-25	522	537	520	536	4,235,000	536
2012-09-24	529	531	515	530	4,117,000	530
2012-09-21	543	551	536	538	3,745,000	538
2012-09-20	542	553	535	537	3,877,000	537
2012-09-19	529	554	523	549	3,797,000	549
2012-09-18	523	528	516	524	2,090,000	524
2012-09-14	514	531	514	526	4,940,000	526
2012-09-13	507	514	503	510	1,667,000	510
2012-09-12	501	511	499	509	1,807,000	509
2012-09-11	498	501	493	497	1,529,000	497
2012-09-10	505	513	500	506	1,469,000	506
2012-09-07	498	505	492	505	2,043,000	505
2012-09-06	492	495	480	482	2,873,000	482
2012-09-05	510	510	489	491	3,718,000	491
2012-09-04	506	517	496	514	2,928,000	514
2012-09-03	514	518	504	506	2,388,000	506
2012-08-31	518	525	513	513	2,338,000	513
2012-08-30	541	542	525	526	1,751,000	526
2012-08-29	536	545	536	544	1,076,000	544
2012-08-28	546	548	531	536	1,910,000	536
2012-08-27	545	548	539	543	1,928,000	543
2012-08-24	534	542	532	535	1,379,000	535
2012-08-23	539	546	533	544	1,594,000	544
2012-08-22	544	546	537	542	1,243,000	542
2012-08-21	548	551	544	545	1,382,000	545
2012-08-20	555	558	541	544	1,680,000	544
2012-08-17	540	549	537	547	2,584,000	547
2012-08-16	514	533	514	532	2,615,000	532
2012-08-15	522	526	504	515	3,760,000	515
2012-08-14	548	549	520	523	5,981,000	523
2012-08-13	557	564	554	555	1,086,000	555
2012-08-10	558	567	554	560	1,848,000	560
2012-08-09	560	569	552	562	2,538,000	562
2012-08-08	557	575	556	560	3,536,000	560
2012-08-07	538	551	535	550	1,890,000	550
2012-08-06	530	542	529	538	2,254,000	538
2012-08-03	539	539	517	522	3,535,000	522
2012-08-02	545	553	542	546	2,050,000	546
2012-08-01	562	563	542	548	2,228,000	548
2012-07-31	553	571	550	567	2,463,000	567
2012-07-30	560	566	553	557	2,786,000	557
2012-07-27	550	551	540	550	2,918,000	550
2012-07-26	527	547	522	540	3,347,000	540
2012-07-25	530	530	511	516	2,703,000	516
2012-07-24	529	537	523	535	2,765,000	535
2012-07-23	547	547	530	533	3,694,000	533
2012-07-20	565	566	555	557	3,440,000	557
2012-07-19	570	575	562	569	7,610,000	569
2012-07-18	540	540	523	525	2,361,000	525
2012-07-17	543	545	533	534	2,081,000	534
2012-07-13	540	547	537	542	2,703,000	542
2012-07-12	560	560	542	544	2,743,000	544
2012-07-11	559	560	554	560	1,407,000	560
2012-07-10	566	571	559	560	2,043,000	560
2012-07-09	580	582	564	566	2,519,000	566
2012-07-06	596	596	583	587	2,220,000	587
2012-07-05	596	602	595	599	1,072,000	599
2012-07-04	599	600	593	596	1,094,000	596
2012-07-03	593	602	591	593	1,707,000	593
2012-07-02	610	612	593	594	1,863,000	594
2012-06-29	578	603	578	600	2,407,000	600
2012-06-28	590	592	578	583	2,732,000	583
2012-06-27	589	592	577	585	2,142,000	585
2012-06-26	597	602	584	587	2,859,000	587
2012-06-25	620	621	605	606	1,800,000	606
2012-06-22	615	624	611	620	1,544,000	620
2012-06-21	624	634	622	626	2,362,000	626
2012-06-20	624	626	614	620	2,588,000	620
2012-06-19	606	616	603	613	3,255,000	613
2012-06-18	601	615	601	610	2,691,000	610
2012-06-15	595	597	583	587	1,997,000	587
2012-06-14	589	596	583	593	1,688,000	593
2012-06-13	597	603	590	595	1,528,000	595
2012-06-12	585	599	582	592	1,325,000	592
2012-06-11	588	600	588	597	1,366,000	597
2012-06-08	594	594	572	575	4,025,000	575
2012-06-07	597	601	588	593	1,826,000	593
2012-06-06	574	587	567	585	2,717,000	585
2012-06-05	551	568	551	567	2,770,000	567
2012-06-04	545	554	544	546	2,377,000	546
2012-06-01	582	582	562	564	2,889,000	564
2012-05-31	594	595	581	588	3,603,000	588
2012-05-30	617	619	601	609	2,061,000	609
2012-05-29	594	618	592	617	2,143,000	617
2012-05-28	596	597	591	593	1,222,000	593
2012-05-25	608	608	591	595	1,555,000	595
2012-05-24	599	606	591	602	2,052,000	602
2012-05-23	624	624	595	598	3,252,000	598
2012-05-22	619	631	619	623	2,124,000	623
2012-05-21	604	615	602	608	1,606,000	608
2012-05-18	618	620	602	603	2,427,000	603
2012-05-17	613	641	613	638	2,694,000	638
2012-05-16	627	634	616	621	2,149,000	621
2012-05-15	639	640	620	633	2,389,000	633
2012-05-14	658	658	640	644	1,584,000	644
2012-05-11	646	659	645	649	2,450,000	649
2012-05-10	633	657	626	645	3,119,000	645
2012-05-09	656	657	637	642	2,335,000	642
2012-05-08	658	669	657	665	1,528,000	665
2012-05-07	664	670	653	655	2,051,000	655
2012-05-02	684	689	679	682	1,857,000	682
2012-05-01	699	699	678	682	2,548,000	682
2012-04-27	712	718	692	699	2,292,000	699
2012-04-26	717	721	707	710	2,098,000	710
2012-04-25	730	730	712	714	2,698,000	714
2012-04-24	727	731	718	722	2,100,000	722
2012-04-23	718	737	717	733	2,347,000	733
2012-04-20	733	735	719	731	2,192,000	731
2012-04-19	726	741	726	735	1,407,000	735
2012-04-18	724	740	723	737	2,044,000	737
2012-04-17	713	724	703	705	2,306,000	705
2012-04-16	733	735	712	713	2,550,000	713
2012-04-13	742	755	736	740	4,104,000	740
2012-04-12	729	733	718	731	1,671,000	731
2012-04-11	710	725	704	721	2,882,000	721
2012-04-10	734	741	720	723	1,577,000	723
2012-04-09	731	740	725	734	1,690,000	734
2012-04-06	752	753	738	741	1,958,000	741
2012-04-05	753	766	741	761	2,801,000	761
2012-04-04	779	783	758	760	1,893,000	760
2012-04-03	784	787	776	778	1,228,000	778
2012-04-02	785	792	784	788	1,886,000	788
2012-03-30	786	793	775	778	2,165,000	778
2012-03-29	792	796	787	790	1,319,000	790
2012-03-28	788	812	784	797	2,208,000	797
2012-03-27	785	793	783	792	1,769,000	792
2012-03-26	775	779	765	771	2,567,000	771
2012-03-23	778	785	771	773	2,615,000	773
2012-03-22	792	796	782	793	2,648,000	793
2012-03-21	801	806	790	793	1,813,000	793
2012-03-19	810	813	803	809	1,714,000	809
2012-03-16	802	808	798	806	1,608,000	806
2012-03-15	801	807	792	805	2,106,000	805
2012-03-14	805	807	798	802	2,013,000	802
2012-03-13	786	798	784	786	2,654,000	786
2012-03-12	796	797	778	781	1,993,000	781
2012-03-09	794	794	776	784	5,266,000	784
2012-03-08	769	773	756	773	2,659,000	773
2012-03-07	731	758	730	757	3,142,000	757
2012-03-06	765	770	739	743	3,809,000	743
2012-03-05	783	786	765	768	2,100,000	768
2012-03-02	781	785	768	778	2,641,000	778
2012-03-01	753	785	751	773	8,529,000	773
2012-02-29	800	802	778	780	3,147,000	780
2012-02-28	781	793	769	793	3,863,000	793
2012-02-27	796	807	784	786	3,574,000	786
2012-02-24	786	792	779	790	4,736,000	790
2012-02-23	788	798	781	796	2,935,000	796
2012-02-22	775	787	773	782	2,870,000	782
2012-02-21	783	792	774	780	3,718,000	780
2012-02-20	778	790	777	790	4,721,000	790
2012-02-17	739	758	738	755	4,680,000	755
2012-02-16	719	732	713	724	2,744,000	724
2012-02-15	705	730	705	721	3,567,000	721
2012-02-14	703	706	696	702	1,748,000	702
2012-02-13	697	706	695	703	1,228,000	703
2012-02-10	711	715	701	702	2,061,000	702
2012-02-09	704	715	702	710	2,549,000	710
2012-02-08	700	712	699	709	2,697,000	709
2012-02-07	697	699	690	693	2,313,000	693
2012-02-06	695	702	693	700	3,005,000	700
2012-02-03	678	694	678	683	2,313,000	683
2012-02-02	678	690	671	685	2,490,000	685
2012-02-01	663	676	660	673	2,537,000	673
2012-01-31	659	677	655	673	2,960,000	673
2012-01-30	674	676	662	664	2,800,000	664
2012-01-27	689	689	675	683	2,394,000	683
2012-01-26	692	694	685	688	2,341,000	688
2012-01-25	691	695	682	690	2,831,000	690
2012-01-24	706	706	686	688	4,775,000	688
2012-01-23	687	699	683	686	3,527,000	686
2012-01-20	690	695	676	686	3,546,000	686
2012-01-19	660	680	659	678	4,630,000	678
2012-01-18	627	655	624	650	4,438,000	650
2012-01-17	619	627	614	622	2,231,000	622
2012-01-16	617	620	607	613	1,952,000	613
2012-01-13	626	630	620	627	3,380,000	627
2012-01-12	631	634	613	618	3,051,000	618
2012-01-11	633	637	629	635	1,688,000	635
2012-01-10	640	640	623	632	1,724,000	632
2012-01-06	645	649	626	632	3,629,000	632
2012-01-05	665	665	644	645	2,849,000	645
2012-01-04	665	671	661	667	2,152,000	667

分割・併合履歴：なし

6506 (株)安川電機 の時系列データ [2012年度]

6506 (株)安川電機の時系列データ [2012年度]