[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 
2017-10-234110.004170.004080.004150.00456940018833221000
2017-10-203945.004035.003935.004035.00276440011070815000
2017-10-193920.003960.003900.003950.0021097008300964000
2017-10-184000.004005.003890.003940.00279970011014343000
2017-10-173960.003975.003925.003970.00260410010294086000
2017-10-163940.003970.003905.003925.00318410012518694500
2017-10-133735.003890.003715.003885.00516650019688281500
2017-10-123695.003720.003670.003705.00302700011199756000
2017-10-113600.003655.003600.003635.0020307007367104500
2017-10-103520.003600.003505.003590.0024554008748816000
2017-10-063685.003685.003520.003570.00500410017928758000
2017-10-053670.003670.003600.003625.0016434005964425000
2017-10-043740.003750.003650.003670.0020843007686446000
2017-10-033655.003720.003655.003710.0026853009922695500
2017-10-023600.003645.003580.003620.0014531005261518500
2017-09-293560.003620.003530.003565.0025594009156491000
2017-09-283550.003550.003505.003530.0017311006104426000
2017-09-273490.003520.003460.003490.0014544005079587000
2017-09-263460.003495.003400.003455.0014984005173855500
2017-09-253515.003565.003485.003485.0013252004656667500
2017-09-223505.003515.003440.003500.0019186006678541000
2017-09-213605.003615.003515.003530.0020875007395189000
2017-09-203630.003640.003580.003595.0016356005902255000
2017-09-193590.003635.003560.003610.0023175008347269500
2017-09-153495.003530.003450.003500.0021963007670883000
2017-09-143505.003530.003460.003495.0016421005740946500
2017-09-133515.003520.003480.003500.0013736004811691500
2017-09-123480.003535.003460.003470.0019192006682444500
2017-09-113330.003480.003310.003445.00362520012423548000
2017-09-083240.003300.003235.003280.0021115006884567500
2017-09-073285.003310.003245.003275.0015087004952934500
2017-09-063215.003285.003175.003285.0022302007250883000
2017-09-053265.003310.003250.003255.0015470005064114500
2017-09-043330.003335.003265.003280.0015419005075867000
2017-09-013315.003335.003280.003335.0013073004336609500
2017-08-313335.003345.003290.003330.0023123007687075000
2017-08-303300.003310.003245.003305.0018541006087927000
2017-08-293230.003300.003225.003290.0021044006890434000
2017-08-283190.003245.003190.003235.0019256006203337000
2017-08-253220.003220.003165.003175.0031106009916220000
2017-08-243270.003295.003235.003240.0026238008545697000
2017-08-233415.003430.003250.003325.00425100014130644000
2017-08-223260.003445.003250.003385.00343920011585194500
2017-08-213320.003320.003265.003280.0014717004829458500
2017-08-183240.003300.003225.003275.0019569006399318000
2017-08-173290.003325.003240.003310.0023708007789409500
2017-08-163355.003375.003255.003310.0029933009928194000
2017-08-153245.003335.003230.003325.00349310011493733000
2017-08-143130.003240.003125.003205.0025745008220715500
2017-08-103145.003225.003130.003190.0026912008580401500
2017-08-093165.003180.003090.003125.0027197008495084000
2017-08-083130.003140.003085.003095.0015439004802200500
2017-08-073120.003145.003100.003125.0018209005695439000
2017-08-043050.003115.003040.003080.0019344005966212500
2017-08-033140.003150.003070.003120.0025483007916912000
2017-08-023020.003135.003020.003110.00402900012457712500
2017-08-012955.002998.002927.002998.0032090009541573000
2017-07-312920.002977.002915.002961.0027240008053756600
2017-07-282961.002974.002909.002923.0031940009367455900
2017-07-272921.002931.002892.002911.00438760012771279500
2017-07-262943.003015.002905.002952.00501320014834775400
2017-07-252900.002970.002885.002968.00604700017733411600
2017-07-242809.002850.002795.002844.00504750014245888700
2017-07-212850.002938.002767.002806.001283560036538686900
2017-07-202513.002554.002489.002550.0028927007324961400
2017-07-192493.002504.002480.002500.0019747004926228700
2017-07-182480.002504.002472.002500.0028422007089351100
2017-07-142455.002475.002444.002473.0020304005000047400
2017-07-132433.002454.002424.002445.0012518003057027600
2017-07-122430.002446.002416.002427.009937002414374900
2017-07-112416.002436.002407.002433.0012236002969806200
2017-07-102384.002416.002382.002415.0017103004112573700
2017-07-072336.002364.002325.002352.0017616004138223100
2017-07-062398.002399.002356.002364.0015594003694848400
2017-07-052355.002393.002352.002393.009537002268376300
2017-07-042403.002414.002360.002369.0015999003814514900
2017-07-032388.002398.002380.002384.0010641002539866300
2017-06-302392.002408.002367.002381.0021018005007831500
2017-06-292430.002448.002421.002430.0018207004428398100
2017-06-282435.002443.002400.002402.0017008004113569800
2017-06-272466.002474.002443.002458.0015181003729505200
2017-06-262448.002460.002440.002451.0011707002868225800
2017-06-232448.002451.002427.002444.0015215003708527200
2017-06-222435.002454.002430.002434.0018064004405386300
2017-06-212450.002463.002438.002453.0022554005527324000
2017-06-202505.002510.002470.002478.0028769007143898200
2017-06-192375.002424.002366.002422.0024258005832681500
2017-06-162381.002394.002355.002362.0026851006369004800
2017-06-152375.002414.002350.002362.0025474006051282000
2017-06-142440.002451.002397.002410.0021139005117149000
2017-06-132412.002451.002410.002419.0021074005118320600
2017-06-122461.002463.002407.002416.0027926006785696200
2017-06-092502.002518.002489.002517.0026296006584610600
2017-06-082482.002503.002458.002489.0025803006411014800
2017-06-072401.002471.002400.002465.0028960007073311300
2017-06-062412.002430.002388.002404.0024524005901697300
2017-06-052350.002417.002345.002410.0036450008739159400
2017-06-022260.002323.002260.002317.0033533007728836600
2017-06-012210.002252.002204.002240.0020373004553762200
2017-05-312181.002206.002177.002205.0019331004250432800
2017-05-302185.002197.002157.002197.0013983003049712100
2017-05-292192.002212.002181.002200.0013694003011618300
2017-05-262191.002194.002175.002192.0018032003939644000
2017-05-252168.002184.002149.002181.0015104003281581700
2017-05-242160.002162.002146.002156.0016349003522874700
2017-05-232145.002153.002129.002131.0017802003805977500
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

   ※ 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