6506 (株)安川電機 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,1905,1905,1205,130749,6005,130
2020-12-295,1405,2405,1405,230968,5005,230
2020-12-285,0305,1505,0205,110891,0005,110
2020-12-255,0205,0505,0005,020354,8005,020
2020-12-245,0305,0604,9955,010658,3005,010
2020-12-234,9355,0004,9104,9901,587,0004,990
2020-12-224,7904,8304,7804,8101,028,1004,810
2020-12-214,8504,8504,7554,8401,027,0004,840
2020-12-184,8004,8604,7704,8451,373,2004,845
2020-12-174,8004,8054,7504,7951,031,3004,795
2020-12-164,7854,8454,7804,8201,256,3004,820
2020-12-154,7804,7904,7304,7551,837,9004,755
2020-12-144,8304,8754,8204,8301,042,1004,830
2020-12-114,8504,9104,8104,8401,674,4004,840
2020-12-104,9604,9654,8404,8651,244,7004,865
2020-12-094,8704,9704,8704,960808,2004,960
2020-12-084,8254,8904,7904,870985,6004,870
2020-12-075,0105,0204,8504,8751,308,3004,875
2020-12-044,9905,0204,9154,9701,187,8004,970
2020-12-035,0305,0604,9454,9802,157,0004,980
2020-12-025,2005,2305,0805,1101,259,4005,110
2020-12-015,0505,1805,0505,1601,333,2005,160
2020-11-305,1005,1305,0005,0301,778,2005,030
2020-11-275,0505,1005,0105,0701,278,0005,070
2020-11-264,9955,0604,9755,0601,021,1005,060
2020-11-255,0005,0505,0005,0001,883,3005,000
2020-11-244,8004,9204,8004,8902,037,6004,890
2020-11-204,7654,7904,7054,7251,294,5004,725
2020-11-194,7254,8004,7004,7801,557,1004,780
2020-11-184,7004,7904,6854,7652,021,5004,765
2020-11-174,6504,7354,6254,6902,493,5004,690
2020-11-164,5104,5804,4954,5801,535,1004,580
2020-11-134,5454,5454,4204,4651,948,7004,465
2020-11-124,5304,5804,5254,5751,981,9004,575
2020-11-114,4754,5504,4554,5302,334,8004,530
2020-11-104,4004,4754,4004,4402,709,1004,440
2020-11-094,2804,3354,2704,3301,840,0004,330
2020-11-064,1804,2454,1804,2101,312,9004,210
2020-11-054,1604,2054,1604,1951,283,1004,195
2020-11-044,1854,2254,1154,1451,616,5004,145
2020-11-024,0554,1104,0354,050935,9004,050
2020-10-304,0904,1554,0304,0351,380,4004,035
2020-10-294,0604,1254,0304,1201,001,7004,120
2020-10-284,1504,1704,1154,150812,5004,150
2020-10-274,1554,2004,1304,190855,6004,190
2020-10-264,2004,2354,1804,190726,1004,190
2020-10-234,2104,2554,1654,2051,405,4004,205
2020-10-224,1154,1904,1004,170960,8004,170
2020-10-214,1504,1754,1304,140967,0004,140
2020-10-204,0754,0954,0454,0901,038,2004,090
2020-10-194,0754,1204,0504,0951,096,2004,095
2020-10-164,1404,1504,0654,0901,090,0004,090
2020-10-154,2104,2104,1254,1451,234,0004,145
2020-10-144,2554,2904,2254,2401,310,6004,240
2020-10-134,1804,2604,1304,2352,771,3004,235
2020-10-124,2004,2154,0304,0903,977,0004,090
2020-10-094,2854,3354,2654,3252,253,6004,325
2020-10-084,2504,2954,2354,2451,594,5004,245
2020-10-074,1754,2354,1654,2201,131,2004,220
2020-10-064,1654,1954,1254,1951,223,4004,195
2020-10-054,1904,2004,1304,1401,158,5004,140
2020-10-024,1254,1854,0604,0751,758,6004,075
2020-09-304,1204,1804,0954,0951,945,1004,095
2020-09-293,9904,1203,9854,1002,207,9004,100
2020-09-283,9453,9953,9403,9951,150,2003,995
2020-09-253,9403,9453,9053,925846,3003,925
2020-09-243,9453,9553,8653,9001,364,7003,900
2020-09-233,9403,9953,9353,985928,0003,985
2020-09-183,9704,0003,9503,9851,168,3003,985
2020-09-173,9453,9553,9103,955625,6003,955
2020-09-164,0004,0153,9653,970792,5003,970
2020-09-153,9554,0003,9504,000708,0004,000
2020-09-143,9954,0153,9703,9801,423,2003,980
2020-09-113,9603,9703,9203,9601,772,7003,960
2020-09-103,9404,0103,9353,9601,541,6003,960
2020-09-093,9203,9503,8803,9001,912,1003,900
2020-09-084,0004,0153,9703,9901,139,0003,990
2020-09-073,8804,0053,8553,9551,338,1003,955
2020-09-043,8453,9003,8403,8901,156,1003,890
2020-09-033,9904,0103,9553,9601,220,2003,960
2020-09-023,8803,9453,8503,9301,634,0003,930
2020-09-013,8153,8453,7703,835910,0003,835
2020-08-313,8353,8803,8153,8151,254,0003,815
2020-08-283,7953,8603,7253,7751,752,2003,775
2020-08-273,7903,8053,7703,7901,006,1003,790
2020-08-263,7953,8153,7603,785610,3003,785
2020-08-253,7403,8103,7353,7801,256,9003,780
2020-08-243,6853,7053,6653,690922,0003,690
2020-08-213,7703,7853,7153,715823,9003,715
2020-08-203,7503,7753,7003,7001,028,1003,700
2020-08-193,7903,8003,7503,785636,7003,785
2020-08-183,8153,8253,7753,795828,5003,795
2020-08-173,8253,8503,8003,815804,5003,815
2020-08-143,8853,8853,8403,8601,068,8003,860
2020-08-133,8753,8903,8353,8651,882,5003,865
2020-08-123,7303,7753,7003,7601,617,6003,760
2020-08-113,6003,7053,6003,6901,696,2003,690
2020-08-073,5803,5903,5303,5451,133,9003,545
2020-08-063,6003,6403,5603,6051,338,2003,605
2020-08-053,6203,6203,5453,6001,599,3003,600
2020-08-043,6453,6803,6153,6651,616,1003,665
2020-08-033,5103,5903,5103,5751,562,3003,575
2020-07-313,5803,5903,4803,4852,194,9003,485
2020-07-303,6403,6603,5853,6001,730,5003,600
2020-07-293,7253,7453,5703,6102,398,6003,610
2020-07-283,7453,8103,7453,7501,081,2003,750
2020-07-273,7303,7453,7003,7451,995,6003,745
2020-07-223,8503,8653,8003,8201,754,4003,820
2020-07-213,8953,9453,8753,9201,240,3003,920
2020-07-203,9603,9603,9003,9201,128,4003,920
2020-07-174,0004,0003,9253,9251,387,3003,925
2020-07-164,0054,0253,9153,9552,252,1003,955
2020-07-153,9754,0853,9704,0552,872,2004,055
2020-07-144,0804,0903,9253,9303,182,7003,930
2020-07-134,1454,1654,0054,0953,430,8004,095
2020-07-104,1204,1504,0754,1102,279,0004,110
2020-07-094,0404,1304,0304,1202,079,4004,120
2020-07-084,0504,1204,0354,0401,712,9004,040
2020-07-074,0304,1004,0104,0802,929,7004,080
2020-07-063,8404,0003,8353,9953,098,2003,995
2020-07-033,7253,8053,7153,8051,377,8003,805
2020-07-023,7153,7553,6753,7151,407,3003,715
2020-07-013,7303,7503,6653,6901,626,4003,690
2020-06-303,7353,7753,7153,7252,099,3003,725
2020-06-293,6653,7253,6453,6751,581,0003,675
2020-06-263,7303,7353,6703,7051,307,5003,705
2020-06-253,7253,7403,6953,7101,596,9003,710
2020-06-243,7753,8103,7553,7951,118,2003,795
2020-06-233,7503,7803,7053,7551,721,9003,755
2020-06-223,7303,7453,6953,7101,066,1003,710
2020-06-193,7803,7853,7153,7652,017,6003,765
2020-06-183,7403,7503,6703,7351,889,1003,735
2020-06-173,7403,8303,7253,7951,705,2003,795
2020-06-163,6903,7803,6553,7702,764,1003,770
2020-06-153,6803,7253,5753,5752,874,2003,575
2020-06-123,7303,7603,6453,7304,536,6003,730
2020-06-113,8903,9803,8453,8852,788,8003,885
2020-06-103,8303,9053,8103,8952,335,5003,895
2020-06-093,9353,9503,8403,8852,595,7003,885
2020-06-084,1004,1053,9303,9902,485,4003,990
2020-06-053,9804,0403,9454,0402,629,5004,040
2020-06-043,9954,0003,8853,9502,387,7003,950
2020-06-033,9754,0103,9353,9651,814,2003,965
2020-06-023,8853,9253,8603,8952,022,5003,895
2020-06-013,8103,9153,8103,8602,029,2003,860
2020-05-293,8853,9203,8053,8703,880,6003,870
2020-05-284,0004,0103,8953,9552,426,9003,955
2020-05-273,9304,0203,9253,9552,399,1003,955
2020-05-263,8503,9253,8403,9102,242,6003,910
2020-05-253,7503,7903,7303,7651,886,0003,765
2020-05-223,6753,6903,6203,6651,696,8003,665
2020-05-213,6853,7103,6503,6751,920,5003,675
2020-05-203,6153,6553,5953,6301,284,7003,630
2020-05-193,5803,6203,5503,6002,064,4003,600
2020-05-183,5003,5153,4403,4901,179,2003,490
2020-05-153,5603,5653,4703,5101,701,9003,510
2020-05-143,4903,5203,4453,4501,393,7003,450
2020-05-133,4203,5503,4003,5301,495,2003,530
2020-05-123,5303,5303,4353,4751,766,4003,475
2020-05-113,5503,5553,5153,5201,588,8003,520
2020-05-083,5453,5603,4853,5001,651,7003,500
2020-05-073,3653,5003,3453,4701,870,4003,470
2020-05-013,4853,5303,4103,4352,942,2003,435
2020-04-303,5603,6303,5203,5654,190,1003,565
2020-04-283,3103,4103,3003,3752,768,3003,375
2020-04-273,1903,2703,1653,2702,667,4003,270
2020-04-243,2253,2253,1353,1401,658,7003,140
2020-04-233,2053,2253,1753,2201,190,0003,220
2020-04-223,1353,1903,1003,1701,533,9003,170
2020-04-213,2453,2503,1703,1751,921,3003,175
2020-04-203,2103,2803,2103,2551,655,3003,255
2020-04-173,1703,2903,1503,2902,846,2003,290
2020-04-163,1603,1853,0853,1152,561,9003,115
2020-04-153,2653,2953,2253,2352,696,4003,235
2020-04-143,0703,3003,0703,2853,615,2003,285
2020-04-133,1203,2203,0153,0553,940,2003,055
2020-04-102,9963,0802,9653,0502,616,1003,050
2020-04-092,9152,9492,8812,9462,430,1002,946
2020-04-082,8712,9592,8222,9152,192,1002,915
2020-04-072,9682,9842,8022,8982,440,3002,898
2020-04-062,7062,8852,6952,8681,977,0002,868
2020-04-032,7582,7852,7012,7331,700,7002,733
2020-04-022,7582,8232,7352,7583,043,3002,758
2020-04-012,8882,9662,7872,8173,037,6002,817
2020-03-313,0153,0802,9472,9762,362,8002,976
2020-03-302,9343,0102,9313,0102,463,4003,010
2020-03-273,1453,1852,9493,0403,519,8003,040
2020-03-263,0053,0902,9433,0003,268,5003,000
2020-03-253,1253,1452,9763,0753,820,1003,075
2020-03-242,6662,8642,6552,8644,309,4002,864
2020-03-232,4622,5902,4522,5403,279,3002,540
2020-03-192,4082,4802,3362,4704,501,1002,470
2020-03-182,4962,5282,4202,4293,750,8002,429
2020-03-172,3552,5392,2952,4796,417,2002,479
2020-03-162,6052,6602,4482,4503,968,8002,450
2020-03-132,4332,6902,4202,5566,392,9002,556
2020-03-122,8372,8742,6652,6927,012,5002,692
2020-03-112,9623,0652,9312,9343,973,3002,934
2020-03-102,9003,0202,7542,9755,762,2002,975
2020-03-093,0403,0802,9202,9505,801,3002,950
2020-03-063,2603,3153,2253,2502,510,7003,250
2020-03-053,3403,3653,3053,3302,805,9003,330
2020-03-043,2003,3053,1853,2753,545,7003,275
2020-03-033,4853,5053,2653,2904,045,1003,290
2020-03-023,3153,4153,2703,3704,253,5003,370
2020-02-283,3603,3953,3303,3853,483,3003,385
2020-02-273,5853,6053,4603,5002,685,4003,500
2020-02-263,5703,6353,5303,6203,244,0003,620
2020-02-253,4953,6403,4903,6153,217,7003,615
2020-02-213,6853,7503,6853,7051,729,4003,705
2020-02-203,8003,8103,7103,7352,048,5003,735
2020-02-193,7503,7603,6453,7303,189,1003,730
2020-02-183,8053,8203,7203,7402,746,1003,740
2020-02-173,8503,9053,8203,8751,417,5003,875
2020-02-143,8953,9103,8553,8901,636,9003,890
2020-02-133,9403,9703,8953,9302,266,8003,930
2020-02-123,9003,9403,8903,9251,827,3003,925
2020-02-103,8703,8903,8403,8501,956,6003,850
2020-02-073,9903,9953,9153,9501,754,2003,950
2020-02-063,9654,0103,9353,9902,878,9003,990
2020-02-053,9553,9603,8703,8901,988,5003,890
2020-02-043,8153,8653,8103,8552,006,2003,855
2020-02-033,7003,8503,6903,8452,868,2003,845
2020-01-313,9203,9403,8653,8752,488,4003,875
2020-01-303,9353,9753,8253,8652,920,4003,865
2020-01-293,9654,0253,9053,9553,872,6003,955
2020-01-283,8553,8903,8203,8752,970,7003,875
2020-01-273,9203,9753,8803,8953,423,8003,895
2020-01-244,1304,1354,0704,0902,144,1004,090
2020-01-234,0604,1054,0404,0851,959,8004,085
2020-01-224,1204,1854,0904,1302,425,9004,130
2020-01-214,2254,2454,1054,1202,907,2004,120
2020-01-204,2054,2854,1954,2551,769,1004,255
2020-01-174,2904,2904,1954,2152,105,0004,215
2020-01-164,3454,3454,1904,2203,458,8004,220
2020-01-154,4104,4254,3404,3452,841,6004,345
2020-01-144,4104,5604,4104,4754,938,5004,475
2020-01-104,4204,4654,1904,4156,202,2004,415
2020-01-094,1754,3354,1704,2653,550,5004,265
2020-01-084,0504,1104,0204,0902,679,7004,090
2020-01-074,1704,2354,1504,1651,980,5004,165
2020-01-064,0304,1354,0254,1252,447,7004,125

分割・併合履歴 : なし