6506 (株)安川電機 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,6742,7352,6612,6982,654,4002,698
2018-12-272,8072,8162,6982,7243,465,1002,724
2018-12-262,6412,6982,5672,6372,823,9002,637
2018-12-252,5682,6522,5502,6034,140,0002,603
2018-12-212,8232,8532,7222,7684,980,6002,768
2018-12-202,9883,0052,8342,8634,505,1002,863
2018-12-192,9773,0652,9453,0403,334,9003,040
2018-12-182,9483,0202,9132,9773,817,7002,977
2018-12-172,9903,0802,9683,0053,100,2003,005
2018-12-143,0753,1052,9362,9836,281,5002,983
2018-12-133,1503,2502,9953,1156,082,3003,115
2018-12-123,1203,1953,0753,1203,635,9003,120
2018-12-113,1753,1803,0153,0554,153,1003,055
2018-12-103,1753,2403,1653,1803,310,3003,180
2018-12-073,3703,3803,2003,2753,753,9003,275
2018-12-063,4403,4703,2703,3053,849,2003,305
2018-12-053,4603,5603,4403,4903,067,9003,490
2018-12-043,6053,6403,4953,5303,479,5003,530
2018-12-033,6453,7103,6153,6554,360,2003,655
2018-11-303,5903,6453,5403,5403,801,3003,540
2018-11-293,6653,7403,5853,6255,306,9003,625
2018-11-283,3503,5753,3403,5755,509,7003,575
2018-11-273,3453,4003,3053,3652,961,7003,365
2018-11-263,1953,3003,1703,2903,252,2003,290
2018-11-223,2753,2853,1553,1853,086,7003,185
2018-11-213,1603,2853,1253,2753,087,6003,275
2018-11-203,3103,3153,2153,2303,349,9003,230
2018-11-193,2953,4103,2653,3853,704,1003,385
2018-11-163,4353,4803,2703,2853,957,7003,285
2018-11-153,4503,4803,3753,4204,147,6003,420
2018-11-143,3703,4803,3353,4705,077,3003,470
2018-11-133,2153,3653,1653,3355,252,8003,335
2018-11-123,1753,3603,1653,3454,307,7003,345
2018-11-093,4053,4353,2053,2305,658,3003,230
2018-11-083,5903,5953,4153,4203,973,5003,420
2018-11-073,4903,5803,4103,4804,338,2003,480
2018-11-063,5153,5253,4453,4702,567,9003,470
2018-11-053,4403,5853,4203,5005,590,7003,500
2018-11-023,3403,5703,3153,5407,782,8003,540
2018-11-013,2553,3203,2103,3054,077,2003,305
2018-10-313,1553,2653,1103,2655,183,2003,265
2018-10-302,8413,0752,8313,0654,130,8003,065
2018-10-292,8962,9702,8802,8883,690,9002,888
2018-10-263,0503,1002,8362,8977,232,1002,897
2018-10-253,0153,1053,0053,0454,787,0003,045
2018-10-243,2103,2353,1503,1754,278,2003,175
2018-10-233,2403,3103,1503,1855,525,3003,185
2018-10-223,1253,3353,1053,3105,073,5003,310
2018-10-193,0003,2052,9973,1954,348,1003,195
2018-10-183,3253,3303,1103,1155,636,5003,115
2018-10-173,3153,3803,2653,3804,683,5003,380
2018-10-163,2403,2503,1153,2453,588,4003,245
2018-10-153,0553,2803,0553,2005,052,0003,200
2018-10-122,9503,1952,9423,1907,444,7003,190
2018-10-113,0003,1252,9803,0209,549,0003,020
2018-10-103,2203,2703,1503,2154,254,0003,215
2018-10-093,2603,2953,1803,1904,701,6003,190
2018-10-053,3903,4353,3353,3602,927,5003,360
2018-10-043,5003,5203,4003,4502,456,6003,450
2018-10-033,4803,5303,4453,4552,461,2003,455
2018-10-023,5753,6303,4953,5104,347,1003,510
2018-10-013,3853,5603,3853,5254,127,0003,525
2018-09-283,4453,4653,3103,3754,605,8003,375
2018-09-273,4603,4853,3903,3954,759,6003,395
2018-09-263,4953,5753,4703,5303,573,8003,530
2018-09-253,7003,7053,4803,5058,131,8003,505
2018-09-213,6503,7503,6253,7405,356,0003,740
2018-09-203,5503,6253,5403,5755,171,6003,575
2018-09-193,4253,5303,4103,5004,662,9003,500
2018-09-183,2453,3753,1753,3154,981,0003,315
2018-09-143,1503,3553,1353,3156,284,4003,315
2018-09-133,0453,1503,0453,0802,624,0003,080
2018-09-123,1603,1703,0253,0903,716,5003,090
2018-09-113,2303,2403,1553,1603,187,7003,160
2018-09-103,2553,3053,2253,2352,505,8003,235
2018-09-073,3703,3753,2653,2703,606,1003,270
2018-09-063,4503,4753,4153,4351,779,1003,435
2018-09-053,5903,6003,4603,4753,182,6003,475
2018-09-043,6303,6703,6153,6351,714,8003,635
2018-09-033,7553,7603,6303,6301,581,2003,630
2018-08-313,6703,7403,6453,7301,930,8003,730
2018-08-303,7653,7753,7103,7401,785,6003,740
2018-08-293,7103,7603,7103,7451,864,8003,745
2018-08-283,7603,7803,7053,7052,902,8003,705
2018-08-273,5703,6903,5353,6852,494,5003,685
2018-08-243,5903,6003,5103,5551,839,4003,555
2018-08-233,6003,6303,5903,6101,756,2003,610
2018-08-223,5953,6603,5753,6401,898,6003,640
2018-08-213,4803,6203,4753,6003,005,7003,600
2018-08-203,6003,6053,4703,5102,253,8003,510
2018-08-173,4853,5553,4803,5202,062,5003,520
2018-08-163,3653,4903,3303,4603,553,5003,460
2018-08-153,5003,5103,4153,4351,622,8003,435
2018-08-143,4503,5053,4303,4751,897,6003,475
2018-08-133,5453,5453,4053,4252,485,7003,425
2018-08-103,6503,6503,5553,5652,661,1003,565
2018-08-093,6653,6803,6153,6601,496,1003,660
2018-08-083,6503,6653,6103,6652,013,5003,665
2018-08-073,6103,6503,6103,6451,318,3003,645
2018-08-063,6403,6653,6053,6251,735,6003,625
2018-08-033,6403,6703,6253,6701,756,3003,670
2018-08-023,6753,7103,6103,6152,274,6003,615
2018-08-013,7053,7303,6753,6851,647,2003,685
2018-07-313,6203,6853,6003,6701,985,8003,670
2018-07-303,6553,6903,6553,6651,505,3003,665
2018-07-273,6653,7253,6653,7102,549,3003,710
2018-07-263,6503,6703,5803,6453,294,5003,645
2018-07-253,7103,7353,6503,6753,175,2003,675
2018-07-243,6053,7153,5853,7153,429,8003,715
2018-07-233,6203,6503,5903,6102,566,1003,610
2018-07-203,7203,7403,6303,6804,462,6003,680
2018-07-193,7103,8303,7103,7854,317,8003,785
2018-07-183,6203,7353,5703,6955,004,0003,695
2018-07-173,7503,7603,6003,6058,287,5003,605
2018-07-134,1204,2003,8403,89011,287,0003,890
2018-07-124,0654,1003,9704,0503,751,4004,050
2018-07-113,9854,0803,9354,0354,454,5004,035
2018-07-103,9404,1253,9104,1005,126,1004,100
2018-07-093,8303,8803,8053,8552,127,2003,855
2018-07-063,7153,8153,6953,7903,307,7003,790
2018-07-053,7003,7853,6653,6803,235,1003,680
2018-07-043,8803,8803,7103,7203,739,1003,720
2018-07-033,9254,0003,9003,9503,140,1003,950
2018-07-023,9254,0253,9103,9202,859,5003,920
2018-06-293,9503,9703,8403,9154,636,5003,915
2018-06-283,8503,9003,7903,8653,584,8003,865
2018-06-273,9804,0403,8953,9002,703,8003,900
2018-06-263,9003,9953,8753,9802,375,0003,980
2018-06-254,0354,0603,9903,9952,007,5003,995
2018-06-223,9804,0903,9354,0352,699,4004,035
2018-06-214,0654,1304,0304,0802,264,8004,080
2018-06-204,0504,0753,8954,0653,173,2004,065
2018-06-194,0304,1404,0004,0152,573,9004,015
2018-06-184,1654,1753,9854,0703,613,6004,070
2018-06-154,3104,3104,1704,1953,978,6004,195
2018-06-144,3404,3454,2604,2602,563,1004,260
2018-06-134,3654,3804,2904,3552,387,0004,355
2018-06-124,3704,4304,3354,3702,546,6004,370
2018-06-114,3354,3754,2954,3351,569,0004,335
2018-06-084,3054,3654,2754,3052,507,8004,305
2018-06-074,2454,3204,2304,2802,094,7004,280
2018-06-064,3004,3104,2204,2202,467,8004,220
2018-06-054,4154,4504,3104,3351,812,6004,335
2018-06-044,3604,3854,3004,3702,058,9004,370
2018-06-014,3804,3854,2854,2952,666,3004,295
2018-05-314,4004,4254,3354,4002,983,4004,400
2018-05-304,3354,3704,3104,3402,682,7004,340
2018-05-294,5204,5204,4104,4351,360,5004,435
2018-05-284,4904,5404,4704,5201,229,4004,520
2018-05-254,3954,5254,3904,4802,255,0004,480
2018-05-244,6304,6404,4104,4304,283,7004,430
2018-05-234,7154,7254,6304,6701,929,5004,670
2018-05-224,7204,8054,7004,7452,516,8004,745
2018-05-214,6604,6904,6454,6801,110,6004,680
2018-05-184,6004,6704,5854,6551,745,3004,655
2018-05-174,5704,6354,5654,5801,733,8004,580
2018-05-164,5804,5904,5204,5301,665,3004,530
2018-05-154,6854,7054,5954,6152,040,6004,615
2018-05-144,6354,6454,5854,6451,633,3004,645
2018-05-114,5204,6004,5054,5952,638,6004,595
2018-05-104,5204,5404,4604,4951,232,6004,495
2018-05-094,5304,5704,4704,5051,779,8004,505
2018-05-084,4254,5204,4054,5102,223,9004,510
2018-05-074,4754,4754,3654,4351,822,3004,435
2018-05-024,4704,5154,4354,4502,028,0004,450
2018-05-014,4554,4954,3754,4652,721,9004,465
2018-04-274,5004,5054,3954,4705,140,0004,470
2018-04-264,6404,6504,5604,5803,121,1004,580
2018-04-254,7104,7104,5604,6304,165,4004,630
2018-04-244,8254,8504,7404,7702,350,4004,770
2018-04-234,8204,9054,7754,7802,317,2004,780
2018-04-204,8004,8354,7204,8202,914,9004,820
2018-04-194,8254,9354,8004,8504,115,4004,850
2018-04-184,7104,8104,7004,7853,920,6004,785
2018-04-174,6904,7604,6554,6953,328,2004,695
2018-04-164,7654,7954,6454,6854,398,9004,685
2018-04-134,8454,8504,6204,6658,733,7004,665
2018-04-124,7004,7754,6504,7403,012,6004,740
2018-04-114,7104,8304,7104,7503,856,9004,750
2018-04-104,4504,6654,4054,6405,211,7004,640
2018-04-094,5854,5904,4604,5204,588,6004,520
2018-04-064,7404,7654,6354,6503,151,3004,650
2018-04-054,7604,8004,6454,7652,884,4004,765
2018-04-044,8304,8354,6654,6903,464,8004,690
2018-04-034,7604,8054,7104,7901,982,7004,790
2018-03-304,7904,8404,7704,8252,685,1004,825
2018-03-294,6604,7704,6504,7203,518,5004,720
2018-03-284,6854,7054,5404,6004,100,2004,600
2018-03-274,8004,8104,7254,7953,469,3004,795
2018-03-264,6254,6604,5154,6603,723,4004,660
2018-03-234,7254,7554,6654,6955,645,0004,695
2018-03-224,7654,9804,7654,9352,903,5004,935
2018-03-204,8804,9004,7604,8353,032,6004,835
2018-03-195,0605,1304,9254,9653,260,5004,965
2018-03-165,2405,2605,0905,1603,118,8005,160
2018-03-155,1605,1905,0805,1902,848,3005,190
2018-03-145,0005,1704,9905,1703,805,7005,170
2018-03-134,9105,0604,9005,0503,100,9005,050
2018-03-124,9054,9704,8254,8852,851,6004,885
2018-03-094,7554,8554,6954,7553,568,3004,755
2018-03-084,7554,7804,6554,6852,806,6004,685
2018-03-074,8204,8454,6954,7053,392,1004,705
2018-03-064,8504,9204,8204,8752,861,5004,875
2018-03-054,7304,7754,6504,6702,556,1004,670
2018-03-024,7554,8254,7454,7903,458,5004,790
2018-03-014,9704,9804,8504,9203,357,2004,920
2018-02-285,1005,1305,0005,0102,758,1005,010
2018-02-274,9555,1704,9505,1204,038,8005,120
2018-02-264,9855,0104,8704,8952,404,1004,895
2018-02-234,9554,9554,8754,9351,815,1004,935
2018-02-224,9305,0104,8854,9302,842,1004,930
2018-02-214,8805,0204,8354,9753,462,3004,975
2018-02-204,9404,9404,8304,8602,724,3004,860
2018-02-194,9304,9504,8254,9503,219,9004,950
2018-02-164,9054,9904,8604,9054,512,8004,905
2018-02-154,7504,8954,7204,8453,782,1004,845
2018-02-144,8004,9054,6354,6905,101,6004,690
2018-02-134,9504,9804,8054,8154,574,4004,815
2018-02-094,7154,8504,7104,8456,882,4004,845
2018-02-085,0705,1504,9354,9905,446,0004,990
2018-02-075,3605,3805,0205,0405,341,1005,040
2018-02-065,0405,1004,7955,02011,513,5005,020
2018-02-055,4005,5205,4005,4404,355,2005,440
2018-02-025,7205,7205,5805,6403,429,7005,640
2018-02-015,6905,7605,6205,7502,607,5005,750
2018-01-315,5205,7005,4705,6204,199,6005,620
2018-01-305,7305,7505,5205,5804,326,9005,580
2018-01-295,7905,8105,7305,7402,497,2005,740
2018-01-265,8205,8505,6605,7103,923,4005,710
2018-01-255,6905,9305,6305,8005,747,1005,800
2018-01-245,8205,9605,7305,79010,519,8005,790
2018-01-236,0206,0605,9106,0603,732,3006,060
2018-01-225,9606,0305,9305,9802,821,1005,980
2018-01-196,0006,0205,8806,0003,606,6006,000
2018-01-186,0806,1205,9305,9505,502,4005,950
2018-01-175,7906,0105,7905,9205,958,0005,920
2018-01-165,6505,9405,5805,9304,724,0005,930
2018-01-155,6905,7205,5805,6604,314,1005,660
2018-01-125,3805,5605,3705,5405,411,3005,540
2018-01-115,2105,3505,1605,3403,013,7005,340
2018-01-105,3405,3605,2205,2702,767,7005,270
2018-01-095,2905,3305,2205,3304,352,0005,330
2018-01-055,2005,2805,1405,2704,146,8005,270
2018-01-045,0705,1605,0305,1604,240,2005,160

分割・併合履歴 : なし