[6506 福証] 安川電機 日足 時系列データ

[6506 福証] 安川電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1500
2017-12-1400
2017-12-1300
2017-12-124865.004865.004795.004795.00200966000
2017-12-115040.005040.004960.004960.002001000000
2017-12-0800
2017-12-074800.004800.004720.004720.006002869000
2017-12-064805.004805.004805.004805.00100480500
2017-12-0500
2017-12-044970.004970.004970.004970.00100497000
2017-12-015070.005070.005070.005070.00100507000
2017-11-3000
2017-11-295350.005350.005350.005350.00100535000
2017-11-285310.005310.005100.005100.002001041000
2017-11-275200.005200.005150.005150.003001550000
2017-11-2400
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-174500.004500.004500.004500.00100450000
2017-11-1600
2017-11-1500
2017-11-144625.004625.004625.004625.00100462500
2017-11-1300
2017-11-1000
2017-11-094580.004580.004580.004580.005002290000
2017-11-0800
2017-11-0700
2017-11-064080.004195.004080.004130.004001648500
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-3000
2017-10-2700
2017-10-2600
2017-10-2500
2017-10-2400
2017-10-234105.004105.004105.004105.005002052500
2017-10-204020.004020.004020.004020.005002010000
2017-10-1900
2017-10-184040.004040.004040.004040.00200808000
2017-10-173995.003995.003995.003995.006002397000
2017-10-1600
2017-10-133640.003640.003640.003640.00100364000
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-053640.003640.003640.003640.00100364000
2017-10-043710.003710.003710.003710.00200742000
2017-10-0300
2017-10-023640.003640.003640.003640.00100364000
2017-09-2900
2017-09-283560.003560.003560.003560.00100356000
2017-09-2700
2017-09-263450.003450.003450.003450.00200690000
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-203680.003680.003680.003680.00200736000
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-243185.003185.003185.003185.00100318500
2017-08-233385.003385.003385.003385.003001015500
2017-08-2200
2017-08-2100
2017-08-183240.003250.003240.003250.00200649000
2017-08-1700
2017-08-163320.003320.003320.003320.004001328000
2017-08-153345.003345.003345.003345.00200669000
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-083100.003100.003100.003100.00100310000
2017-08-0700
2017-08-043100.003100.003100.003100.00100310000
2017-08-033180.003180.003180.003180.00100318000
2017-08-023070.003070.003070.003070.00100307000
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-252900.002950.002900.002950.006001765000
2017-07-242856.002906.002856.002906.00200576200
2017-07-212889.002889.002889.002889.00100288900
2017-07-202540.002540.002540.002540.00100254000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-222450.002450.002450.002450.00200490000
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-122530.002530.002530.002530.00100253000
2017-06-0900
2017-06-0800
2017-06-072354.002354.002354.002354.00100235400
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-122177.002177.002177.002177.00200435400
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-252066.002066.002066.002066.00100206600
2017-04-2400
2017-04-212113.002113.002113.002113.00100211300
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-272117.002117.002117.002117.00100211700
2017-01-262037.002037.002037.002037.00300611100
2017-01-252018.002018.002018.002018.00100201800
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-121915.001915.001915.001915.00100191500
2017-01-111885.001885.001885.001885.00500942500
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-161875.001875.001875.001875.0020003750000
2016-12-1500
2016-12-1400
2016-12-1300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter