1. HOME >
  2. 株価時系列 >
  3. 6506 >
  4. 2016年

6506 (株)安川電機 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8051,8241,7931,818949,4001,818
2016-12-291,8411,8411,8101,818986,1001,818
2016-12-281,8271,8541,8271,845996,9001,845
2016-12-271,8351,8381,8211,827872,1001,827
2016-12-261,8501,8531,8321,836785,0001,836
2016-12-221,8501,8531,8291,8411,063,6001,841
2016-12-211,8541,8731,8481,8571,333,2001,857
2016-12-201,8451,8501,8241,8431,120,4001,843
2016-12-191,8611,8621,8271,8371,359,3001,837
2016-12-161,8711,8821,8601,8691,454,0001,869
2016-12-151,8671,8741,8451,8561,847,2001,856
2016-12-141,8391,8671,8261,8541,485,8001,854
2016-12-131,8361,8371,8031,8251,474,1001,825
2016-12-121,8561,8691,8231,8451,692,4001,845
2016-12-091,8371,8431,8141,8392,808,0001,839
2016-12-081,8011,8201,7971,8191,766,6001,819
2016-12-071,7751,7951,7741,7931,355,9001,793
2016-12-061,7821,7861,7561,7631,507,3001,763
2016-12-051,7601,7691,7471,7651,369,1001,765
2016-12-021,7941,7951,7541,7671,854,1001,767
2016-12-011,7881,8191,7811,8032,416,5001,803
2016-11-301,7671,7711,7481,7551,395,8001,755
2016-11-291,7481,7621,7201,7582,156,9001,758
2016-11-281,7901,7921,7661,7831,168,5001,783
2016-11-251,7801,8151,7721,7872,709,5001,787
2016-11-241,7771,7771,7591,7631,341,0001,763
2016-11-221,7651,7741,7401,7621,772,1001,762
2016-11-211,7801,7881,7651,7751,004,3001,775
2016-11-181,7701,7781,7571,7761,475,0001,776
2016-11-171,7381,7571,7291,7561,045,1001,756
2016-11-161,7651,7761,7481,7551,381,2001,755
2016-11-151,7501,7651,7371,7501,273,2001,750
2016-11-141,7131,7501,7091,7491,955,0001,749
2016-11-111,7351,7351,6971,7042,155,4001,704
2016-11-101,6801,7261,6631,7163,450,6001,716
2016-11-091,6891,6931,5451,5693,297,0001,569
2016-11-081,6851,6931,6671,6741,109,2001,674
2016-11-071,6701,6861,6621,6701,978,2001,670
2016-11-041,6301,6541,6171,6531,626,9001,653
2016-11-021,6701,6721,6461,6492,064,1001,649
2016-11-011,6751,6971,6701,6972,259,5001,697
2016-10-311,6631,6791,6611,6772,065,5001,677
2016-10-281,6621,6761,6581,6633,029,0001,663
2016-10-271,6601,6681,6461,6571,816,8001,657
2016-10-261,6441,6481,6361,6461,709,5001,646
2016-10-251,6491,6601,6441,6511,710,0001,651
2016-10-241,6351,6491,6191,6301,942,0001,630
2016-10-211,6351,6841,6231,6335,579,1001,633
2016-10-201,5881,6081,5781,5992,569,8001,599
2016-10-191,5651,5821,5571,5711,783,0001,571
2016-10-171,5601,5971,5571,5931,885,9001,593
2016-10-131,5831,5861,5461,5601,286,5001,560
2016-10-121,5591,5881,5521,5711,650,5001,571
2016-10-111,5651,5851,5551,5721,316,5001,572
2016-10-071,5501,5631,5491,5601,177,2001,560
2016-10-061,5501,5661,5421,5441,380,7001,544
2016-10-051,5251,5381,5201,5331,285,5001,533
2016-10-041,5131,5261,5051,5211,305,5001,521
2016-10-031,5131,5151,4941,5081,099,9001,508
2016-09-301,5021,5121,4921,4981,442,4001,498
2016-09-291,4851,5271,4751,5221,461,2001,522
2016-09-281,4631,4791,4591,4711,012,2001,471
2016-09-271,4501,4871,4331,4871,584,3001,487
2016-09-261,4831,4831,4631,465989,7001,465
2016-09-231,4831,4991,4811,4921,172,9001,492
2016-09-211,4741,5001,4541,4922,187,7001,492
2016-09-201,4681,5031,4681,4931,382,1001,493
2016-09-161,4801,4941,4771,4821,167,5001,482
2016-09-151,4821,4951,4521,4601,607,5001,460
2016-09-141,4901,5101,4881,5021,268,2001,502
2016-09-131,5111,5191,4921,4981,124,0001,498
2016-09-121,4941,5151,4911,4971,301,6001,497
2016-09-091,5101,5271,5071,5221,694,7001,522
2016-09-081,5291,5401,4981,5101,130,8001,510
2016-09-071,4981,5211,4861,5201,352,2001,520
2016-09-061,5291,5331,5151,5271,408,2001,527
2016-09-051,5321,5371,5151,5281,277,2001,528
2016-09-021,5291,5291,4831,5021,573,2001,502
2016-09-011,5231,5371,5111,5342,071,4001,534
2016-08-311,4901,5331,4891,5242,355,0001,524
2016-08-301,4881,5021,4661,4681,430,3001,468
2016-08-291,4331,4851,4331,4842,597,8001,484
2016-08-261,4121,4141,3981,4061,804,1001,406
2016-08-251,4101,4171,3951,4111,637,5001,411
2016-08-241,4041,4151,3961,4021,243,1001,402
2016-08-231,4241,4271,3911,3951,346,0001,395
2016-08-221,4521,4531,4241,433975,1001,433
2016-08-191,4221,4481,4151,4391,142,9001,439
2016-08-181,4211,4341,4061,4121,420,9001,412
2016-08-171,4121,4401,4011,4371,216,7001,437
2016-08-161,4301,4411,4151,4151,318,8001,415
2016-08-151,4421,4481,4221,4301,517,6001,430
2016-08-121,4591,4591,4361,4501,515,1001,450
2016-08-101,4501,4551,4301,4431,619,6001,443
2016-08-091,4501,4671,4381,4631,357,7001,463
2016-08-081,4381,4601,4301,4521,681,3001,452
2016-08-051,4101,4241,3961,4021,864,3001,402
2016-08-041,3751,4051,3661,4012,125,1001,401
2016-08-031,3801,3861,3561,3632,660,8001,363
2016-08-021,4141,4261,4081,4081,007,3001,408
2016-08-011,4071,4391,3911,4321,831,1001,432
2016-07-291,4131,4401,3871,4203,095,8001,420
2016-07-281,4511,4661,4171,4212,475,2001,421
2016-07-271,4451,4921,4411,4723,376,8001,472
2016-07-261,4351,4381,4101,4252,064,7001,425
2016-07-251,4461,4651,4371,4391,536,0001,439
2016-07-221,3981,4411,3851,4292,465,2001,429
2016-07-211,4561,4681,4141,4326,450,5001,432
2016-07-201,3751,3971,3721,3852,884,0001,385
2016-07-191,3911,4171,3861,4133,089,2001,413
2016-07-151,3551,3861,3521,3612,657,4001,361
2016-07-141,3221,3551,3191,3501,657,3001,350
2016-07-131,3481,3581,3281,3312,105,0001,331
2016-07-121,2961,3301,2941,3162,271,6001,316
2016-07-111,2341,2631,2331,2561,940,3001,256
2016-07-081,2181,2351,2041,2042,425,8001,204
2016-07-071,2211,2541,2111,2152,474,0001,215
2016-07-061,2251,2291,1981,2172,931,2001,217
2016-07-051,2881,2951,2511,2612,986,2001,261
2016-07-041,3011,3101,2871,3071,609,4001,307
2016-07-011,3491,3521,3161,3231,710,0001,323
2016-06-301,3501,3591,3151,3232,519,9001,323
2016-06-291,3011,3461,2821,3382,433,9001,338
2016-06-281,2481,3051,2321,2922,888,3001,292
2016-06-271,2601,2691,2391,2591,839,3001,259
2016-06-241,4201,4311,2541,2584,075,2001,258
2016-06-231,3851,4071,3701,4061,416,6001,406
2016-06-221,3741,3871,3661,3731,225,0001,373
2016-06-211,3621,3931,3501,3871,303,7001,387
2016-06-201,3301,3821,3271,3732,217,7001,373
2016-06-171,3091,3171,2911,3081,774,3001,308
2016-06-161,3311,3311,2831,2911,677,5001,291
2016-06-151,3001,3401,2871,3321,773,0001,332
2016-06-141,3171,3211,2861,3042,212,5001,304
2016-06-131,3451,3481,3161,3221,625,6001,322
2016-06-101,3641,3811,3571,3792,798,2001,379
2016-06-091,3571,3821,3461,3581,612,5001,358
2016-06-081,3281,3731,3221,3701,928,5001,370
2016-06-071,3181,3381,3141,3351,536,7001,335
2016-06-061,2911,3081,2741,3061,781,7001,306
2016-06-031,3281,3401,3111,3201,388,1001,320
2016-06-021,3581,3581,3281,3311,814,9001,331
2016-06-011,4011,4061,3771,3811,482,2001,381
2016-05-311,3681,4071,3681,4042,345,4001,404
2016-05-301,3601,3771,3531,3771,383,6001,377
2016-05-271,3381,3451,3301,3451,126,9001,345
2016-05-261,3471,3591,3201,3261,256,8001,326
2016-05-251,3481,3481,3341,3361,417,0001,336
2016-05-241,3281,3351,3111,3141,416,5001,314
2016-05-231,3201,3421,3061,3322,527,0001,332
2016-05-201,2811,3221,2681,3192,200,0001,319
2016-05-191,2901,3041,2811,2861,812,6001,286
2016-05-181,2601,2841,2481,2691,519,3001,269
2016-05-171,2621,2751,2591,2741,525,7001,274
2016-05-161,2461,2751,2431,2541,917,9001,254
2016-05-131,2951,3021,2451,2472,383,6001,247
2016-05-121,2551,2811,2381,2791,540,5001,279
2016-05-111,2951,3071,2601,2621,894,3001,262
2016-05-101,2311,2641,2161,2592,732,9001,259
2016-05-091,2461,2541,2281,2292,421,3001,229
2016-05-061,2441,2581,2261,2362,947,8001,236
2016-05-021,2571,2691,2371,2643,876,7001,264
2016-04-281,3801,3901,3011,3114,214,5001,311
2016-04-271,3801,3841,3641,3712,661,5001,371
2016-04-261,3511,3931,3511,3893,672,3001,389
2016-04-251,3281,3891,3081,3685,769,8001,368
2016-04-221,2471,3071,2471,3055,589,2001,305
2016-04-211,2751,2851,2321,27210,243,9001,272
2016-04-201,3311,3561,3151,3363,337,5001,336
2016-04-191,2941,3181,2851,3123,423,3001,312
2016-04-181,2661,3061,2591,2654,292,6001,265
2016-04-151,3471,3741,3431,3562,100,6001,356
2016-04-141,3581,3881,3521,3862,164,3001,386
2016-04-131,3411,3551,3031,3363,215,4001,336
2016-04-121,2801,3321,2691,3282,196,0001,328
2016-04-111,2931,2931,2571,2891,776,6001,289
2016-04-081,2311,3191,2281,3002,794,3001,300
2016-04-071,2401,2731,2281,2502,236,5001,250
2016-04-061,2101,2501,2051,2332,070,6001,233
2016-04-051,2401,2451,2081,2172,583,9001,217
2016-04-041,2321,2611,2251,2362,080,2001,236
2016-04-011,2771,2811,2211,2273,933,4001,227
2016-03-311,3041,3221,2971,2991,902,3001,299
2016-03-301,3001,3071,2771,2831,882,1001,283
2016-03-291,3001,3161,2921,3041,556,3001,304
2016-03-281,2981,3081,2871,3011,468,8001,301
2016-03-251,2491,2881,2441,2831,865,2001,283
2016-03-241,2601,2651,2401,2402,046,5001,240
2016-03-231,2851,2901,2611,2631,378,2001,263
2016-03-221,2661,2991,2631,2852,147,5001,285
2016-03-181,2581,2751,2371,2482,845,3001,248
2016-03-171,2981,3221,2651,2782,664,3001,278
2016-03-161,2751,2921,2621,2802,798,9001,280
2016-03-151,3261,3371,2961,3033,364,4001,303
2016-03-141,3351,3441,3261,3382,404,0001,338
2016-03-111,3071,3351,3001,3283,777,7001,328
2016-03-101,3281,3361,3111,3292,833,7001,329
2016-03-091,3131,3171,2851,3003,797,8001,300
2016-03-081,3751,3751,3081,3265,172,7001,326
2016-03-071,4131,4231,3891,3961,817,1001,396
2016-03-041,3831,4081,3801,4062,410,9001,406
2016-03-031,3471,4091,3461,3833,228,1001,383
2016-03-021,3361,3491,3171,3433,232,7001,343
2016-03-011,3001,3101,2471,2925,852,6001,292
2016-02-291,3871,4001,3551,3552,721,7001,355
2016-02-261,3681,3941,3641,3723,133,1001,372
2016-02-251,3181,3501,3151,3412,913,0001,341
2016-02-241,2821,3131,2611,3043,058,5001,304
2016-02-231,3001,3271,2911,2992,443,2001,299
2016-02-221,2541,2881,2371,2811,985,0001,281
2016-02-191,2821,2871,2451,2642,366,4001,264
2016-02-181,2931,3201,2801,3073,481,1001,307
2016-02-171,2391,2781,2201,2402,786,4001,240
2016-02-161,2021,2611,1961,2392,329,9001,239
2016-02-151,1801,2331,1641,2153,314,0001,215
2016-02-121,1201,1471,1141,1223,760,5001,122
2016-02-101,1851,2091,1511,1804,141,9001,180
2016-02-091,2221,2351,1991,2082,652,9001,208
2016-02-081,2531,3021,2311,2902,244,1001,290
2016-02-051,2601,2941,2561,2802,577,3001,280
2016-02-041,2541,3051,2451,2853,605,1001,285
2016-02-031,3181,3361,2811,2913,083,2001,291
2016-02-021,3551,3821,3431,3472,902,1001,347
2016-02-011,3761,4061,3461,3984,023,5001,398
2016-01-291,3381,3411,2591,3187,731,0001,318
2016-01-281,3421,3731,3311,3412,449,4001,341
2016-01-271,3381,3611,3301,3542,871,4001,354
2016-01-261,3401,3501,3161,3212,484,5001,321
2016-01-251,3681,3871,3411,3774,291,8001,377
2016-01-221,3381,3691,3191,3686,010,1001,368
2016-01-211,2761,3121,2251,26711,403,4001,267
2016-01-201,4511,4521,3691,3774,266,2001,377
2016-01-191,4001,4621,3921,4583,750,1001,458
2016-01-181,4001,4361,3861,4252,673,5001,425
2016-01-151,4681,4811,4221,4302,566,1001,430
2016-01-141,4201,4391,4041,4353,694,3001,435
2016-01-131,4501,4951,4391,4903,853,5001,490
2016-01-121,4681,4881,4241,4246,893,9001,424
2016-01-081,4001,4681,3991,4304,712,1001,430
2016-01-071,4851,4851,4231,4235,190,3001,423
2016-01-061,5371,5401,4771,4856,056,0001,485
2016-01-051,5761,5931,5571,5702,710,1001,570
2016-01-041,6511,6561,5821,6004,468,2001,600

分割・併合履歴 ： なし