[6506 東証1部] 安川電機 日足 時系列データ

[6506 東証1部] 安川電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-222119.002145.002108.002143.0018539003954778100
2017-05-192113.002117.002089.002101.0014064002953303700
2017-05-182095.002115.002073.002106.0024141005063095000
2017-05-172135.002142.002106.002140.0032133006836123800
2017-05-162202.002209.002151.002158.0021934004762627500
2017-05-152174.002191.002158.002190.0019515004257666300
2017-05-122227.002235.002182.002201.0024580005425486700
2017-05-112241.002253.002222.002227.0020146004504903800
2017-05-102237.002255.002234.002240.0020107004512558000
2017-05-092255.002259.002225.002235.0021954004912296900
2017-05-082244.002258.002227.002258.0035179007904096300
2017-05-022185.002191.002165.002178.0026175005699690500
2017-05-012150.002182.002148.002174.0033153007192440100
2017-04-282130.002146.002123.002129.0029668006327145100
2017-04-272093.002132.002077.002130.0035729007539105000
2017-04-262094.002097.002064.002085.0029614006166321400
2017-04-252033.002071.002024.002069.0038096007819381400
2017-04-242022.002044.002006.002016.0045184009140828300
2017-04-212063.002063.001983.002003.00868520017442717200
2017-04-202065.002075.002045.002063.0035675007361420800
2017-04-191996.002036.001987.002029.0027378005528432200
2017-04-182039.002052.002000.002009.0018363003710335600
2017-04-172006.002021.001996.002002.0019001003808377600
2017-04-142080.002081.002011.002017.0029004005921788100
2017-04-131993.002036.001990.002031.0025157005063385700
2017-04-122040.002058.002020.002028.0032746006658589200
2017-04-112086.002097.002061.002075.0021697004503685400
2017-04-102132.002132.002106.002116.0014963003167440200
2017-04-072130.002135.002081.002116.0029194006180091200
2017-04-062155.002170.002085.002093.0038551008153200900
2017-04-052209.002218.002192.002203.0016715003681721500
2017-04-042221.002233.002167.002187.0022710004986916700
2017-04-032234.002245.002217.002228.0011798002631563600
2017-03-312253.002265.002234.002234.0019697004431409900
2017-03-302251.002267.002229.002236.0015428003466304700
2017-03-292271.002288.002259.002267.0018287004153208700
2017-03-282280.002287.002259.002271.0014081003198120700
2017-03-272255.002259.002236.002245.0012959002910605900
2017-03-242252.002283.002244.002274.0014278003243152000
2017-03-232235.002253.002212.002252.0015954003571998400
2017-03-222240.002264.002223.002225.0023040005150960800
2017-03-212275.002294.002262.002289.0012947002954313500
2017-03-172268.002292.002261.002288.0037564008567530100
2017-03-162220.002267.002201.002258.0029215006556055600
2017-03-152204.002206.002180.002195.0018594004076716200
2017-03-142215.002223.002209.002215.009653002138429300
2017-03-132239.002243.002206.002213.0013644003028856400
2017-03-102192.002232.002178.002228.0028919006383258700
2017-03-092159.002175.002157.002168.0015241003298887700
2017-03-082160.002170.002133.002147.0015078003238446900
2017-03-072157.002165.002149.002154.0011044002381885600
2017-03-062138.002158.002137.002151.0012393002663375700
2017-03-032162.002174.002133.002137.0017479003752267600
2017-03-022195.002209.002158.002166.0022742004956927300
2017-03-012122.002143.002102.002137.0017744003773200100
2017-02-282118.002131.002104.002106.0017976003800442700
2017-02-272126.002134.002091.002096.0018003003793026600
2017-02-242152.002194.002137.002143.0022008004748287800
2017-02-232150.002153.002135.002146.0010134002171756100
2017-02-222150.002160.002138.002148.0010460002246169200
2017-02-212142.002151.002130.002146.009820002102986400
2017-02-202140.002152.002122.002145.0011030002360781000
2017-02-172135.002154.002134.002150.0011929002560436900
2017-02-162158.002163.002142.002148.0013015002799360700
2017-02-152151.002173.002135.002159.0016424003547985200
2017-02-142140.002153.002119.002122.0019402004142017200
2017-02-132124.002137.002120.002128.0014925003175154700
2017-02-102096.002107.002073.002107.0021453004490560700
2017-02-092064.002070.002038.002046.0015845003251265500
2017-02-082055.002074.002052.002074.0011091002291556800
2017-02-072041.002061.002037.002055.0012081002478530400
2017-02-062080.002080.002047.002059.0015247003139903200
2017-02-032072.002078.002036.002055.0017346003566382400
2017-02-022088.002105.002035.002041.0024151004973225900
2017-02-012022.002064.002017.002063.0017109003507457300
2017-01-312029.002059.002022.002041.0022755004648969400
2017-01-302052.002059.002034.002054.0018914003875016700
2017-01-272072.002073.002028.002038.0030889006310139100
2017-01-262008.002069.002005.002067.0037655007710334400
2017-01-251942.001997.001940.001997.0038890007684268000
2017-01-241880.001930.001856.001898.00535590010153500800
2017-01-231979.001980.001948.001956.0024848004869283000
2017-01-201970.002004.001959.001971.0026874005311804300
2017-01-191935.001970.001931.001969.0028544005584919100
2017-01-181868.001910.001855.001905.0024792004679611900
2017-01-171900.001916.001875.001882.0024025004552444100
2017-01-161882.001907.001881.001892.0017798003370852900
2017-01-131908.001908.001874.001881.0020133003800273500
2017-01-121897.001921.001890.001910.0023243004438541000
2017-01-111868.001906.001867.001883.0018191003425935800
2017-01-101848.001877.001846.001853.0016558003077990700
2017-01-061844.001857.001835.001848.009481001750407900
2017-01-051872.001873.001846.001851.009990001853361200
2017-01-041843.001879.001841.001872.0017559003276123600
2016-12-301805.001824.001793.001818.009494001722872700
2016-12-291841.001841.001810.001818.009861001797543400
2016-12-281827.001854.001827.001845.009969001838174000
2016-12-271835.001838.001821.001827.008721001594372100
2016-12-261850.001853.001832.001836.007850001444106100
2016-12-221850.001853.001829.001841.0010636001954363900
2016-12-211854.001873.001848.001857.0013332002480476900
2016-12-201845.001850.001824.001843.0011204002058473600
2016-12-191861.001862.001827.001837.0013593002498775000
2016-12-161871.001882.001860.001869.0014540002717514800
2016-12-151867.001874.001845.001856.0018472003429912400
2016-12-141839.001867.001826.001854.0014858002748768400
2016-12-131836.001837.001803.001825.0014741002679248700
2016-12-121856.001869.001823.001845.0016924003121297400
2016-12-091837.001843.001814.001839.0028080005150985000
2016-12-081801.001820.001797.001819.0017666003197763400
2016-12-071775.001795.001774.001793.0013559002424667500
2016-12-061782.001786.001756.001763.0015073002662753200
2016-12-051760.001769.001747.001765.0013691002411710000
2016-12-021794.001795.001754.001767.0018541003275197000
2016-12-011788.001819.001781.001803.0024165004363603500
2016-11-301767.001771.001748.001755.0013958002450120600
2016-11-291748.001762.001720.001758.0021569003777234200
2016-11-281790.001792.001766.001783.0011685002080548600
2016-11-251780.001815.001772.001787.0027095004858848600
2016-11-241777.001777.001759.001763.0013410002366899000
2016-11-221765.001774.001740.001762.0017721003109920600
2016-11-211780.001788.001765.001775.0010043001783631500
2016-11-181770.001778.001757.001776.0014750002610464600
2016-11-171738.001757.001729.001756.0010451001828643800
2016-11-161765.001776.001748.001755.0013812002427259700
2016-11-151750.001765.001737.001750.0012732002225783900
2016-11-141713.001750.001709.001749.0019550003401767300
2016-11-111735.001735.001697.001704.0021554003698667800
2016-11-101680.001726.001663.001716.0034506005869973800
2016-11-091689.001693.001545.001569.0032970005284456100
2016-11-081685.001693.001667.001674.0011092001858790900
2016-11-071670.001686.001662.001670.0019782003304823000
2016-11-041630.001654.001617.001653.0016269002673197400
2016-11-021670.001672.001646.001649.0020641003420856800
2016-11-011675.001697.001670.001697.0022595003815233200
2016-10-311663.001679.001661.001677.0020655003454009500
2016-10-281662.001676.001658.001663.0030290005044085400
2016-10-271660.001668.001646.001657.0018168003011972300
2016-10-261644.001648.001636.001646.0017095002810484600
2016-10-251649.001660.001644.001651.0017100002822122100
2016-10-241635.001649.001619.001630.0019420003164950000
2016-10-211635.001684.001623.001633.0055791009201856200
2016-10-201588.001608.001578.001599.0025698004097492400
2016-10-191565.001582.001557.001571.0017830002803276400
2016-10-181580.001584.001572.001580.0017510002765206000
2016-10-171560.001597.001557.001593.0018859002985467900
2016-10-141550.001570.001546.001552.0018531002878519400
2016-10-131583.001586.001546.001560.0012865002009008100
2016-10-121559.001588.001552.001571.0016505002601099900
2016-10-111565.001585.001555.001572.0013165002070323900
2016-10-071550.001563.001549.001560.0011772001834312900
2016-10-061550.001566.001542.001544.0013807002140913100
2016-10-051525.001538.001520.001533.0012855001970414600
2016-10-041513.001526.001505.001521.0013055001984603600
2016-10-031513.001515.001494.001508.0010999001657767900
2016-09-301502.001512.001492.001498.0014424002164783300
2016-09-291485.001527.001475.001522.0014612002212621300
2016-09-281463.001479.001459.001471.0010122001486635400
2016-09-271450.001487.001433.001487.0015843002323998100
2016-09-261483.001483.001463.001465.009897001454530800
2016-09-231483.001499.001481.001492.0011729001749107900
2016-09-211474.001500.001454.001492.0021877003243221600
2016-09-201468.001503.001468.001493.0013821002061694100
2016-09-161480.001494.001477.001482.0011675001731955000
2016-09-151482.001495.001452.001460.0016075002353598700
2016-09-141490.001510.001488.001502.0012682001906736800
2016-09-131511.001519.001492.001498.0011240001689297100
2016-09-121494.001515.001491.001497.0013016001951061200
2016-09-091510.001527.001507.001522.0016947002567865700
2016-09-081529.001540.001498.001510.0011308001713462300
2016-09-071498.001521.001486.001520.0013522002043908900
2016-09-061529.001533.001515.001527.0014082002149376700
2016-09-051532.001537.001515.001528.0012772001951988400
2016-09-021529.001529.001483.001502.0015732002359176800
2016-09-011523.001537.001511.001534.0020714003165579900
2016-08-311490.001533.001489.001524.0023550003583451500
2016-08-301488.001502.001466.001468.0014303002113546000
2016-08-291433.001485.001433.001484.0025978003817113000
2016-08-261412.001414.001398.001406.0018041002537963000
2016-08-251410.001417.001395.001411.0016375002310557500
2016-08-241404.001415.001396.001402.0012431001743575400
2016-08-231424.001427.001391.001395.0013460001888662700
2016-08-221452.001453.001424.001433.009751001396945900
2016-08-191422.001448.001415.001439.0011429001643378700
2016-08-181421.001434.001406.001412.0014209002016245900
2016-08-171412.001440.001401.001437.0012167001735397300
2016-08-161430.001441.001415.001415.0013188001879552300
2016-08-151442.001448.001422.001430.0015176002171673300
2016-08-121459.001459.001436.001450.0015151002194091700
2016-08-101450.001455.001430.001443.0016196002335285400
2016-08-091450.001467.001438.001463.0013577001976972400
2016-08-081438.001460.001430.001452.0016813002436314500
2016-08-051410.001424.001396.001402.0018643002625764500
2016-08-041375.001405.001366.001401.0021251002953120200
2016-08-031380.001386.001356.001363.0026608003637770700
2016-08-021414.001426.001408.001408.0010073001424557400
2016-08-011407.001439.001391.001432.0018311002608050600
2016-07-291413.001440.001387.001420.0030958004373783800
2016-07-281451.001466.001417.001421.0024752003550714600
2016-07-271445.001492.001441.001472.0033768004961164300
2016-07-261435.001438.001410.001425.0020647002934781400
2016-07-251446.001465.001437.001439.0015360002223890100
2016-07-221398.001441.001385.001429.0024652003506403000
2016-07-211456.001468.001414.001432.0064505009290715300
2016-07-201375.001397.001372.001385.0028840003998482400
2016-07-191391.001417.001386.001413.0030892004337258100
2016-07-151355.001386.001352.001361.0026574003634471300
2016-07-141322.001355.001319.001350.0016573002223746300
2016-07-131348.001358.001328.001331.0021050002823669600
2016-07-121296.001330.001294.001316.0022716002990059600
2016-07-111234.001263.001233.001256.0019403002426134900
2016-07-081218.001235.001204.001204.0024258002949026000
2016-07-071221.001254.001211.001215.0024740003032919800
2016-07-061225.001229.001198.001217.0029312003551449200
2016-07-051288.001295.001251.001261.0029862003789086000
2016-07-041301.001310.001287.001307.0016094002093047000
2016-07-011349.001352.001316.001323.0017100002276051300
2016-06-301350.001359.001315.001323.0025199003357134600
2016-06-291301.001346.001282.001338.0024339003220946600
2016-06-281248.001305.001232.001292.0028883003692441300
2016-06-271260.001269.001239.001259.0018393002306469500
2016-06-241420.001431.001254.001258.0040752005379714100
2016-06-231385.001407.001370.001406.0014166001970329100
2016-06-221374.001387.001366.001373.0012250001685719800
2016-06-211362.001393.001350.001387.0013037001796182400
2016-06-201330.001382.001327.001373.0022177003033713700
2016-06-171309.001317.001291.001308.0017743002313313500
2016-06-161331.001331.001283.001291.0016775002189741100
2016-06-151300.001340.001287.001332.0017730002348838700
2016-06-141317.001321.001286.001304.0022125002877009700
2016-06-131345.001348.001316.001322.0016256002156725300
2016-06-101364.001381.001357.001379.0027982003831057100
2016-06-091357.001382.001346.001358.0016125002194634500
2016-06-081328.001373.001322.001370.0019285002610403700
2016-06-071318.001338.001314.001335.0015367002045860900
2016-06-061291.001308.001274.001306.0017817002305464000
2016-06-031328.001340.001311.001320.0013881001830390800
2016-06-021358.001358.001328.001331.0018149002430842000
2016-06-011401.001406.001377.001381.0014822002066013100
2016-05-311368.001407.001368.001404.0023454003281490300
2016-05-301360.001377.001353.001377.0013836001893730700
2016-05-271338.001345.001330.001345.0011269001510548400
2016-05-261347.001359.001320.001326.0012568001678563700
2016-05-251348.001348.001334.001336.0014170001897291300
2016-05-241328.001335.001311.001314.0014165001873483800
2016-05-231320.001342.001306.001332.0025270003357526900
2016-05-201281.001322.001268.001319.0022000002874703700
2016-05-191290.001304.001281.001286.0018126002339535200
2016-05-181260.001284.001248.001269.0015193001926014400
2016-05-171262.001275.001259.001274.0015257001937935900

   ※ 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。 

s7db.com Twitter Blog