6506 (株)安川電機 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,2354,2354,1404,1701,860,0004,170
2019-12-274,3004,3154,2504,2551,224,9004,255
2019-12-264,2004,3104,2004,2851,741,0004,285
2019-12-254,1954,2104,1854,205597,5004,205
2019-12-244,1904,2204,1704,1801,001,2004,180
2019-12-234,1904,2104,1704,1751,252,9004,175
2019-12-204,2154,2354,1504,1752,074,2004,175
2019-12-194,2754,2854,1854,2302,079,3004,230
2019-12-184,3404,3954,2904,3002,317,6004,300
2019-12-174,3604,4104,3454,3652,777,7004,365
2019-12-164,2804,3554,2504,3152,180,4004,315
2019-12-134,2304,3504,2204,3105,844,4004,310
2019-12-124,0504,1154,0354,0901,775,0004,090
2019-12-114,0554,0553,9904,0251,245,3004,025
2019-12-103,9904,0503,9804,0351,087,7004,035
2019-12-094,0504,0804,0104,0451,139,9004,045
2019-12-063,9904,0053,9603,9901,090,4003,990
2019-12-054,0104,0203,9703,9751,323,8003,975
2019-12-043,9804,0003,9503,9551,797,3003,955
2019-12-033,9604,0353,9554,0351,656,4004,035
2019-12-024,0404,0904,0054,0651,253,0004,065
2019-11-294,0404,0654,0004,0201,310,0004,020
2019-11-284,0904,1104,0004,0051,625,3004,005
2019-11-274,0504,1104,0404,1051,776,9004,105
2019-11-264,0504,1054,0104,0202,789,0004,020
2019-11-254,0004,0053,9453,9701,180,4003,970
2019-11-223,9704,0153,9303,9351,839,4003,935
2019-11-214,0204,0403,8803,9853,574,9003,985
2019-11-204,0704,1454,0554,0601,459,8004,060
2019-11-194,1954,1954,0954,1052,114,9004,105
2019-11-184,2104,2304,1804,2201,119,2004,220
2019-11-154,0754,1804,0554,1652,092,5004,165
2019-11-144,1854,2054,1104,1152,163,1004,115
2019-11-134,2104,2454,1704,1851,251,2004,185
2019-11-124,1854,2504,1354,2401,654,6004,240
2019-11-114,2404,2704,1904,1951,840,4004,195
2019-11-084,3904,3904,2004,2203,287,2004,220
2019-11-074,2404,3254,2404,3251,990,1004,325
2019-11-064,3504,3704,2304,2452,369,1004,245
2019-11-054,3204,3454,2904,3152,372,2004,315
2019-11-014,1154,2254,1004,2201,739,7004,220
2019-10-314,2054,2354,1254,1802,209,1004,180
2019-10-304,3304,3304,1704,1753,741,4004,175
2019-10-294,2904,3454,2854,3302,538,8004,330
2019-10-284,2404,2804,2354,2351,664,8004,235
2019-10-254,1404,2404,1354,2353,250,7004,235
2019-10-244,0904,1354,0854,1201,812,2004,120
2019-10-233,9954,0753,9704,0552,529,9004,055
2019-10-214,0354,0703,9703,9851,886,9003,985
2019-10-184,0104,0604,0054,0351,823,4004,035
2019-10-174,0104,0903,9954,0001,968,1004,000
2019-10-164,0354,1403,9804,0204,421,6004,020
2019-10-153,9003,9603,8403,9403,717,5003,940
2019-10-113,8103,8453,6953,8106,103,3003,810
2019-10-103,8353,9353,7803,8353,644,3003,835
2019-10-093,8703,8753,8253,8402,091,9003,840
2019-10-083,9503,9553,8953,9401,733,1003,940
2019-10-073,9904,0053,8853,9202,138,2003,920
2019-10-043,9503,9953,9253,9502,050,2003,950
2019-10-033,8503,9553,8403,9502,577,6003,950
2019-10-024,0154,0203,9353,9753,490,4003,975
2019-10-014,0104,1604,0054,1503,955,4004,150
2019-09-303,9253,9853,8903,9652,340,8003,965
2019-09-273,9303,9553,8803,9552,313,2003,955
2019-09-263,9653,9853,9003,9102,829,6003,910
2019-09-253,9303,9353,8603,8951,966,9003,895
2019-09-243,8853,9853,8803,9702,351,0003,970
2019-09-203,9203,9253,8453,8902,550,7003,890
2019-09-193,9854,0103,8753,8952,651,6003,895
2019-09-183,9753,9853,9503,9701,870,6003,970
2019-09-173,8803,9603,8753,9452,503,7003,945
2019-09-134,0004,0003,9353,9503,530,3003,950
2019-09-123,9453,9753,8853,9352,811,7003,935
2019-09-113,8853,8853,8053,8803,063,9003,880
2019-09-103,9203,9553,8553,8703,295,7003,870
2019-09-093,7953,8553,7953,8502,647,6003,850
2019-09-063,7353,7953,6953,7803,300,4003,780
2019-09-053,6253,7753,6253,7054,261,2003,705
2019-09-043,5053,5753,4853,5552,066,9003,555
2019-09-033,5603,6453,5353,5402,297,1003,540
2019-09-023,5603,5853,4253,5754,273,1003,575
2019-08-303,5453,6103,5353,5703,158,8003,570
2019-08-293,4203,4603,4153,4401,466,5003,440
2019-08-283,4453,4853,4053,4201,690,2003,420
2019-08-273,4203,4903,4053,4452,851,4003,445
2019-08-263,4003,4053,3103,3454,030,6003,345
2019-08-233,4903,5653,4903,5452,146,1003,545
2019-08-223,5503,5553,4853,4901,778,4003,490
2019-08-213,4153,4953,4003,4851,341,2003,485
2019-08-203,4803,5203,4553,4751,585,3003,475
2019-08-193,4703,5053,4553,4552,005,5003,455
2019-08-163,3553,4253,3553,4102,091,2003,410
2019-08-153,3153,3853,3053,3803,039,7003,380
2019-08-143,4353,4653,3953,4304,192,8003,430
2019-08-133,2253,3153,1753,3053,020,3003,305
2019-08-093,3503,3703,2803,2902,788,3003,290
2019-08-083,3003,3603,2703,3203,070,1003,320
2019-08-073,3603,3753,2353,2803,852,4003,280
2019-08-063,1353,3803,1253,3655,599,7003,365
2019-08-053,4003,4103,2653,2954,202,5003,295
2019-08-023,4453,5003,4053,4504,526,7003,450
2019-08-013,5603,6603,5503,6452,904,0003,645
2019-07-313,6403,7253,6303,6502,367,4003,650
2019-07-303,6503,7303,6503,6902,286,3003,690
2019-07-293,6353,6453,5553,6152,363,9003,615
2019-07-263,7503,7503,6653,6802,791,1003,680
2019-07-253,8203,8503,7653,7902,387,6003,790
2019-07-243,7603,8403,7553,8203,360,5003,820
2019-07-233,6803,7703,6753,7003,232,3003,700
2019-07-223,5103,6403,5053,6252,371,9003,625
2019-07-193,4653,6053,4603,5502,555,0003,550
2019-07-183,4853,4903,4203,4352,656,6003,435
2019-07-173,4753,5703,4703,5252,502,3003,525
2019-07-163,4003,5103,4003,5003,470,1003,500
2019-07-123,4653,4903,3703,4256,577,7003,425
2019-07-113,5403,5953,5003,5652,054,6003,565
2019-07-103,5453,5753,5003,5503,211,9003,550
2019-07-093,6903,6903,5853,6053,412,6003,605
2019-07-083,7303,7353,6603,7252,735,6003,725
2019-07-053,6953,7353,6403,7253,073,2003,725
2019-07-043,7003,7053,6053,6252,011,0003,625
2019-07-033,8053,8053,6053,6604,563,5003,660
2019-07-023,8053,8703,7953,8502,537,9003,850
2019-07-013,8403,8803,7903,8554,352,8003,855
2019-06-283,5903,6653,5753,6603,203,5003,660
2019-06-273,5053,6503,5053,6203,972,8003,620
2019-06-263,3603,4853,3603,4602,315,9003,460
2019-06-253,3703,4403,3503,3902,073,9003,390
2019-06-243,4003,4453,3803,4051,467,5003,405
2019-06-213,4503,5003,4003,4154,403,0003,415
2019-06-203,4303,4303,3103,4252,930,1003,425
2019-06-193,4353,4503,3503,3903,367,8003,390
2019-06-183,2503,3053,2403,2702,228,3003,270
2019-06-173,2353,2903,1903,2752,540,7003,275
2019-06-143,3303,3353,2453,2903,154,1003,290
2019-06-133,4103,4153,3103,3353,641,5003,335
2019-06-123,4753,5453,4553,4703,365,9003,470
2019-06-113,3903,5203,3803,4803,543,7003,480
2019-06-103,3453,3853,3153,3653,754,5003,365
2019-06-073,2153,2453,1853,2202,898,2003,220
2019-06-063,2803,3353,1603,1854,750,7003,185
2019-06-053,3053,3803,2653,3055,634,8003,305
2019-06-043,1003,1753,0803,1704,308,4003,170
2019-06-033,0903,1103,0253,0953,769,5003,095
2019-05-313,1503,2203,1353,1504,567,1003,150
2019-05-303,1203,2553,1203,2504,296,4003,250
2019-05-293,1703,1903,1003,1604,162,3003,160
2019-05-283,2003,2603,1903,2552,737,2003,255
2019-05-273,2003,2403,1603,1852,709,3003,185
2019-05-243,1553,2603,1153,1907,095,0003,190
2019-05-233,3303,3403,1903,2307,091,5003,230
2019-05-223,5103,5603,3803,4006,382,3003,400
2019-05-213,3853,4953,2653,3958,186,0003,395
2019-05-203,5203,5653,3553,3807,061,2003,380
2019-05-173,7703,7753,5653,5854,796,6003,585
2019-05-163,7803,7803,6603,7153,312,3003,715
2019-05-153,7853,8153,6953,7804,431,3003,780
2019-05-143,5153,7053,4903,6905,873,2003,690
2019-05-133,6753,7903,6353,6554,323,8003,655
2019-05-103,7203,9153,7053,7906,389,6003,790
2019-05-093,7503,8103,6953,7054,430,6003,705
2019-05-083,7203,8453,6803,8054,801,8003,805
2019-05-073,9553,9803,8303,8355,323,6003,835
2019-04-264,0604,1054,0104,0953,978,2004,095
2019-04-254,0504,1504,0204,1303,747,3004,130
2019-04-244,1004,1404,0504,0754,331,5004,075
2019-04-234,2004,2054,0154,1355,490,0004,135
2019-04-224,3504,3654,2404,2603,723,5004,260
2019-04-194,2754,3454,2604,3404,215,7004,340
2019-04-184,2504,3054,2054,2354,847,2004,235
2019-04-174,1254,2354,1254,2105,402,9004,210
2019-04-164,1104,1754,0354,0754,802,2004,075
2019-04-154,1004,1654,0454,0906,463,1004,090
2019-04-123,7903,9403,7503,9157,300,4003,915
2019-04-113,9203,9853,9053,9104,292,4003,910
2019-04-103,9504,0153,9204,0003,947,7004,000
2019-04-093,9654,0553,9554,0504,805,2004,050
2019-04-084,0504,0703,9453,9805,001,4003,980
2019-04-053,8353,9853,8353,9654,619,5003,965
2019-04-043,8853,9903,8253,8606,113,9003,860
2019-04-033,7603,8603,7453,8455,001,3003,845
2019-04-023,7903,8153,7153,7456,086,7003,745
2019-04-013,6003,7503,5903,6507,730,1003,650
2019-03-293,4703,4953,4203,4753,363,0003,475
2019-03-283,3753,4203,3503,4003,173,4003,400
2019-03-273,4503,4753,4053,4653,153,0003,465
2019-03-263,4053,4503,3603,4403,000,3003,440
2019-03-253,3503,3853,2803,3604,930,5003,360
2019-03-223,5003,5853,5003,5504,698,9003,550
2019-03-203,3953,4303,3703,4202,085,5003,420
2019-03-193,3653,4603,3553,4203,383,3003,420
2019-03-183,4103,4553,3653,3803,541,3003,380
2019-03-153,2653,4003,2553,3855,062,1003,385
2019-03-143,2403,2903,2103,2503,622,9003,250
2019-03-133,2203,2903,1603,1803,556,3003,180
2019-03-123,2003,3153,2003,2454,469,2003,245
2019-03-113,0853,1153,0153,1002,490,9003,100
2019-03-083,1403,1453,0153,0654,751,3003,065
2019-03-073,3053,3103,1653,2003,515,4003,200
2019-03-063,3353,3753,3203,3651,849,3003,365
2019-03-053,3503,4153,3153,3652,786,5003,365
2019-03-043,3403,4353,3403,4153,745,6003,415
2019-03-013,1853,2903,1853,2503,398,8003,250
2019-02-283,2553,2603,1303,1653,155,0003,165
2019-02-273,3403,3703,2653,2702,488,7003,270
2019-02-263,3953,4253,3103,3502,757,3003,350
2019-02-253,3803,4253,3653,4003,091,1003,400
2019-02-223,2353,3203,2253,3102,111,8003,310
2019-02-213,2503,3203,2053,2704,174,0003,270
2019-02-203,2303,2503,2003,2001,820,8003,200
2019-02-193,2153,2353,1403,2052,429,0003,205
2019-02-183,1753,2853,1703,2653,269,9003,265
2019-02-153,1003,1703,0653,0802,239,0003,080
2019-02-143,1903,2153,1403,1502,501,7003,150
2019-02-133,2003,2653,1753,2303,667,5003,230
2019-02-122,9663,1602,9653,1404,241,0003,140
2019-02-083,0503,0702,8662,9043,637,6002,904
2019-02-073,1153,1603,0753,1202,072,9003,120
2019-02-063,1003,1703,0753,1102,346,3003,110
2019-02-053,1003,1403,0703,0852,364,1003,085
2019-02-043,1203,1303,0503,0802,042,0003,080
2019-02-013,0553,1203,0503,1052,327,1003,105
2019-01-313,0353,1203,0003,0603,869,9003,060
2019-01-302,9913,0352,9592,9653,029,0002,965
2019-01-293,0653,0752,9232,9904,053,9002,990
2019-01-283,1003,1853,0853,1153,365,1003,115
2019-01-252,9493,1102,9403,1004,528,5003,100
2019-01-242,9052,9882,8932,9503,044,2002,950
2019-01-232,8772,9822,8602,9143,437,2002,914
2019-01-223,0053,0252,9082,9363,174,7002,936
2019-01-213,1003,1152,9943,0053,306,4003,005
2019-01-182,8503,0202,8443,0154,371,3003,015
2019-01-172,8962,9332,8482,8633,282,5002,863
2019-01-162,8662,9242,8102,8955,209,1002,895
2019-01-152,6532,8892,6522,8665,085,9002,866
2019-01-112,7422,7472,6172,6936,196,5002,693
2019-01-102,7002,7102,5752,6423,994,4002,642
2019-01-092,6592,7462,6412,7364,167,3002,736
2019-01-082,5832,6822,5782,6334,691,1002,633
2019-01-072,6432,6892,5962,6083,078,1002,608
2019-01-042,5632,5632,4262,5184,417,3002,518

分割・併合履歴 : なし