1. HOME >
  2. 株価時系列 >
  3. 6506 >
  4. 2013年

6506 (株)安川電機 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6841,6871,6511,6632,546,0001,663
2013-12-271,6581,6701,6481,6672,058,0001,667
2013-12-261,6231,6461,6151,6451,893,0001,645
2013-12-251,5701,5971,5701,5891,689,0001,589
2013-12-241,5661,6021,5661,5903,014,0001,590
2013-12-201,5601,5751,5591,5732,310,0001,573
2013-12-191,5471,5751,5411,5693,496,0001,569
2013-12-181,5001,5271,4981,5213,242,0001,521
2013-12-171,4991,5101,4871,5013,192,0001,501
2013-12-161,4921,5081,4761,4912,847,0001,491
2013-12-131,4791,5051,4751,4966,854,0001,496
2013-12-121,4631,4841,4551,4782,698,0001,478
2013-12-111,4901,5101,4651,4824,208,0001,482
2013-12-101,4481,4751,4461,4734,965,0001,473
2013-12-091,4201,4281,4181,4242,922,0001,424
2013-12-061,3471,3941,3471,3923,961,0001,392
2013-12-051,3451,3531,3081,3162,053,0001,316
2013-12-041,3521,3631,3321,3581,937,0001,358
2013-12-031,3811,3931,3661,3742,444,0001,374
2013-12-021,3791,3841,3621,3751,446,0001,375
2013-11-291,3661,3851,3531,3722,515,0001,372
2013-11-281,3451,3651,3431,3652,628,0001,365
2013-11-271,3291,3351,3221,3221,366,0001,322
2013-11-261,3201,3461,3201,3391,350,0001,339
2013-11-251,3311,3451,3291,3381,378,0001,338
2013-11-221,3351,3401,3171,3253,132,0001,325
2013-11-211,3191,3371,3121,3252,055,0001,325
2013-11-201,3191,3251,3061,3091,054,0001,309
2013-11-191,3061,3221,3001,3191,577,0001,319
2013-11-181,3311,3351,3111,3182,679,0001,318
2013-11-151,3091,3261,3021,3212,757,0001,321
2013-11-141,2801,3021,2761,2902,167,0001,290
2013-11-131,2601,2801,2541,2651,247,0001,265
2013-11-121,2451,2731,2441,2701,739,0001,270
2013-11-111,2541,2631,2401,2472,055,0001,247
2013-11-081,2281,2481,2231,2281,836,0001,228
2013-11-071,2701,2811,2481,2511,685,0001,251
2013-11-061,2281,2721,2271,2692,680,0001,269
2013-11-051,2281,2371,2151,2282,199,0001,228
2013-11-011,2611,2641,2191,2302,693,0001,230
2013-10-311,2801,2911,2621,2661,998,0001,266
2013-10-301,2841,2971,2751,2832,120,0001,283
2013-10-291,2511,2871,2501,2673,186,0001,267
2013-10-281,2651,2901,2481,2733,777,0001,273
2013-10-251,2811,2881,2651,2662,143,0001,266
2013-10-241,2721,2851,2641,2841,999,0001,284
2013-10-231,3021,3031,2671,2684,282,0001,268
2013-10-221,3101,3111,2881,2964,031,0001,296
2013-10-211,3211,3501,3131,3404,371,0001,340
2013-10-181,3831,3841,3551,3682,028,0001,368
2013-10-171,3851,4001,3771,3851,764,0001,385
2013-10-161,3461,3831,3461,3711,635,0001,371
2013-10-151,3791,3901,3531,3612,261,0001,361
2013-10-111,3611,3771,3521,3772,720,0001,377
2013-10-101,3221,3321,3001,3312,546,0001,331
2013-10-091,2681,3291,2681,3281,500,0001,328
2013-10-081,2631,3001,2541,2882,453,0001,288
2013-10-071,3141,3181,2781,2792,025,0001,279
2013-10-041,3001,3131,2801,2972,681,0001,297
2013-10-031,3211,3451,3051,3281,897,0001,328
2013-10-021,3641,3691,3151,3182,313,0001,318
2013-10-011,3801,3891,3631,3631,294,0001,363
2013-09-301,3521,4031,3511,3791,479,0001,379
2013-09-271,3681,3981,3501,3962,668,0001,396
2013-09-261,3611,3951,3561,3793,496,0001,379
2013-09-251,4191,4191,3841,3882,045,0001,388
2013-09-241,4021,4201,3831,4192,257,0001,419
2013-09-201,4381,4391,4181,4252,554,0001,425
2013-09-191,4201,4471,4001,4383,180,0001,438
2013-09-181,3741,3991,3661,3872,186,0001,387
2013-09-171,3751,3961,3721,3721,898,0001,372
2013-09-131,3391,3711,3301,3692,928,0001,369
2013-09-121,3491,3621,3321,3402,643,0001,340
2013-09-111,3691,3761,3491,3552,487,0001,355
2013-09-101,3301,3711,3261,3683,859,0001,368
2013-09-091,3071,3151,2901,3122,369,0001,312
2013-09-061,2771,2831,2461,2671,883,0001,267
2013-09-051,2771,2911,2621,2772,599,0001,277
2013-09-041,2351,2731,2211,2682,301,0001,268
2013-09-031,2071,2431,2031,2412,804,0001,241
2013-09-021,1681,1991,1681,1931,891,0001,193
2013-08-301,1851,1931,1661,1681,324,0001,168
2013-08-291,1581,1791,1551,1781,292,0001,178
2013-08-281,1501,1661,1431,1571,409,0001,157
2013-08-271,1861,2061,1761,188894,0001,188
2013-08-261,2001,2081,1871,1981,383,0001,198
2013-08-231,1701,1911,1661,1831,981,0001,183
2013-08-221,1391,1591,1241,1423,190,0001,142
2013-08-211,1471,1641,1331,1561,803,0001,156
2013-08-201,1621,1791,1451,1461,319,0001,146
2013-08-191,1541,1801,1541,1801,252,0001,180
2013-08-161,1521,1651,1251,1522,377,0001,152
2013-08-151,1811,1971,1761,1791,683,0001,179
2013-08-141,1921,2091,1731,2081,727,0001,208
2013-08-131,1551,1931,1501,1893,415,0001,189
2013-08-121,1251,1511,1171,1302,666,0001,130
2013-08-091,1491,1671,1391,1453,911,0001,145
2013-08-081,1561,1741,1301,1322,159,0001,132
2013-08-071,1941,1941,1631,1632,450,0001,163
2013-08-061,2121,2241,1871,2133,197,0001,213
2013-08-051,2251,2351,2161,2202,745,0001,220
2013-08-021,2061,2451,2001,2434,439,0001,243
2013-08-011,1561,1761,1461,1762,151,0001,176
2013-07-311,1651,2051,1541,1713,495,0001,171
2013-07-301,1441,1741,1391,1643,218,0001,164
2013-07-291,1711,1741,1471,1483,206,0001,148
2013-07-261,2151,2221,1971,2002,459,0001,200
2013-07-251,2261,2461,2191,2372,391,0001,237
2013-07-241,2081,2271,1981,2254,404,0001,225
2013-07-231,2161,2221,1951,2004,765,0001,200
2013-07-221,2711,2741,2131,2216,250,0001,221
2013-07-191,3691,3731,2481,27011,186,0001,270
2013-07-181,3141,3441,3031,3364,242,0001,336
2013-07-171,2951,3161,2761,3082,936,0001,308
2013-07-161,2721,3031,2711,3013,080,0001,301
2013-07-121,2321,2611,2261,2533,224,0001,253
2013-07-111,2201,2211,1911,2156,041,0001,215
2013-07-101,2771,2801,2511,2643,399,0001,264
2013-07-091,2751,2871,2661,2862,758,0001,286
2013-07-081,3201,3241,2671,2672,149,0001,267
2013-07-051,3051,3241,2921,3052,320,0001,305
2013-07-041,2731,3001,2701,2891,137,0001,289
2013-07-031,3001,3011,2781,2901,606,0001,290
2013-07-021,2751,2901,2511,2901,924,0001,290
2013-07-011,2501,2851,2401,2584,056,0001,258
2013-06-281,1751,2201,1681,2073,566,0001,207
2013-06-271,1211,1541,1121,1542,565,0001,154
2013-06-261,1581,1691,1131,1153,456,0001,115
2013-06-251,1681,1911,1251,1484,729,0001,148
2013-06-241,2421,2451,1761,1822,662,0001,182
2013-06-211,1601,2191,1411,2054,714,0001,205
2013-06-201,2501,2611,1981,2023,761,0001,202
2013-06-191,2531,2701,2301,2492,265,0001,249
2013-06-181,2131,2331,2091,2282,123,0001,228
2013-06-171,1791,2311,1741,2193,499,0001,219
2013-06-141,2401,2521,2021,2094,337,0001,209
2013-06-131,2601,2621,1901,1923,059,0001,192
2013-06-121,2431,2921,2391,2883,214,0001,288
2013-06-111,3351,3391,2651,2773,857,0001,277
2013-06-101,2701,3241,2631,3213,190,0001,321
2013-06-071,2301,2471,1711,2184,962,0001,218
2013-06-061,2191,2841,2101,2425,090,0001,242
2013-06-051,2761,3491,2431,2496,912,0001,249
2013-06-041,2311,2771,2271,2704,235,0001,270
2013-06-031,2311,2661,2201,2303,538,0001,230
2013-05-311,2631,3101,2501,2593,953,0001,259
2013-05-301,2541,3151,2371,2495,521,0001,249
2013-05-291,3581,3601,3021,3053,321,0001,305
2013-05-281,2361,3181,2111,3123,960,0001,312
2013-05-271,2821,3031,2441,2475,024,0001,247
2013-05-241,3621,3961,2831,3486,366,0001,348
2013-05-231,4241,5051,3241,3329,271,0001,332
2013-05-221,4181,4461,4131,4393,658,0001,439
2013-05-211,4221,4321,4061,4172,201,0001,417
2013-05-201,4211,4381,4201,4302,377,0001,430
2013-05-171,3751,4251,3611,4072,948,0001,407
2013-05-161,4151,4191,3361,3963,848,0001,396
2013-05-151,3931,4121,3851,4022,531,0001,402
2013-05-141,3651,3771,3551,3632,224,0001,363
2013-05-131,3501,3721,3371,3443,529,0001,344
2013-05-101,3251,3281,2941,3193,557,0001,319
2013-05-091,2801,3231,2721,2723,504,0001,272
2013-05-081,2311,2861,2231,2553,521,0001,255
2013-05-071,2051,2341,2021,2302,490,0001,230
2013-05-021,1651,1731,1551,1621,625,0001,162
2013-05-011,1841,1971,1671,1692,122,0001,169
2013-04-301,1831,1941,1581,1893,348,0001,189
2013-04-261,1931,2041,1621,1755,225,0001,175
2013-04-251,1691,1901,1661,1833,329,0001,183
2013-04-241,1331,1781,1311,1654,063,0001,165
2013-04-231,1071,1291,0991,1183,262,0001,118
2013-04-221,0751,1201,0681,1076,287,0001,107
2013-04-191,1111,1141,0361,0467,474,0001,046
2013-04-181,0581,0611,0341,0512,591,0001,051
2013-04-171,0391,0691,0331,0622,066,0001,062
2013-04-161,0311,0431,0221,0293,624,0001,029
2013-04-151,0751,0911,0551,0572,887,0001,057
2013-04-121,0911,0921,0651,0883,847,0001,088
2013-04-111,0371,0781,0351,0783,412,0001,078
2013-04-101,0411,0591,0091,0374,403,0001,037
2013-04-091,0201,0411,0051,0413,670,0001,041
2013-04-081,0001,0119891,0102,685,0001,010
2013-04-059709959669813,827,000981
2013-04-048989398929392,765,000939
2013-04-039309309069251,807,000925
2013-04-029149328939272,997,000927
2013-04-019309319149141,794,000914
2013-03-299469509209331,864,000933
2013-03-289619639389411,957,000941
2013-03-279719789619621,421,000962
2013-03-269719759619631,856,000963
2013-03-259679869659823,099,000982
2013-03-229409529379432,140,000943
2013-03-219329559319552,773,000955
2013-03-199249339209221,573,000922
2013-03-189219229049101,842,000910
2013-03-159399469339402,078,000940
2013-03-149249349129331,609,000933
2013-03-139309309179171,678,000917
2013-03-129479559369382,540,000938
2013-03-119359559309432,926,000943
2013-03-089209319189287,030,000928
2013-03-078959108949053,509,000905
2013-03-068628858628853,636,000885
2013-03-058268518238433,449,000843
2013-03-048418418188231,922,000823
2013-03-018268418228371,771,000837
2013-02-288308398308361,794,000836
2013-02-278308318158161,816,000816
2013-02-268328438268312,644,000831
2013-02-258588628518611,617,000861
2013-02-228218418118412,529,000841
2013-02-218358448308311,533,000831
2013-02-208488628408492,435,000849
2013-02-198418458308332,529,000833
2013-02-188578708518552,476,000855
2013-02-158748748358463,106,000846
2013-02-148568828568742,425,000874
2013-02-138738738518551,731,000855
2013-02-128768898718782,940,000878
2013-02-088548728518552,459,000855
2013-02-078688788588692,130,000869
2013-02-068508758478705,207,000870
2013-02-058358498268273,008,000827
2013-02-048478538368492,817,000849
2013-02-018568598408443,948,000844
2013-01-318478588428554,823,000855
2013-01-308238478238463,116,000846
2013-01-297898287888193,846,000819
2013-01-288218228008044,602,000804
2013-01-258178188028167,348,000816
2013-01-2476181075479310,982,000793
2013-01-238518608278274,475,000827
2013-01-228558688398645,395,000864
2013-01-218588608408423,965,000842
2013-01-188268438268433,410,000843
2013-01-178118247858012,959,000801
2013-01-168308358048062,811,000806
2013-01-158538558318382,476,000838
2013-01-118438538258474,330,000847
2013-01-108418478308353,150,000835
2013-01-097808227808154,125,000815
2013-01-088038117817903,685,000790
2013-01-078568578228252,736,000825
2013-01-048508638438464,084,000846

分割・併合履歴 ： なし