[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 
2017-01-201970.002004.001959.001971.0026874005311804300
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
2016-05-161246.001275.001243.001254.0019179002417214400
2016-05-131295.001302.001245.001247.0023836003015670600
2016-05-121255.001281.001238.001279.0015405001948186100
2016-05-111295.001307.001260.001262.0018943002426161900
2016-05-101231.001264.001216.001259.0027329003411830500
2016-05-091246.001254.001228.001229.0024213002993224500
2016-05-061244.001258.001226.001236.0029478003641793800
2016-05-021257.001269.001237.001264.0038767004873466300
2016-04-281380.001390.001301.001311.0042145005634320400
2016-04-271380.001384.001364.001371.0026615003656151100
2016-04-261351.001393.001351.001389.0036723005056446000
2016-04-251328.001389.001308.001368.0057698007821664800
2016-04-221247.001307.001247.001305.0055892007148415000
2016-04-211275.001285.001232.001272.001024390012887087900
2016-04-201331.001356.001315.001336.0033375004457659500
2016-04-191294.001318.001285.001312.0034233004475131900
2016-04-181266.001306.001259.001265.0042926005476676900
2016-04-151347.001374.001343.001356.0021006002852085300
2016-04-141358.001388.001352.001386.0021643002978987100
2016-04-131341.001355.001303.001336.0032154004274135200
2016-04-121280.001332.001269.001328.0021960002895068900
2016-04-111293.001293.001257.001289.0017766002268497600
2016-04-081231.001319.001228.001300.0027943003572698300
2016-04-071240.001273.001228.001250.0022365002795052500
2016-04-061210.001250.001205.001233.0020706002552784300
2016-04-051240.001245.001208.001217.0025839003163222400
2016-04-041232.001261.001225.001236.0020802002573019800
2016-04-011277.001281.001221.001227.0039334004874117600
2016-03-311304.001322.001297.001299.0019023002486560800
2016-03-301300.001307.001277.001283.0018821002427320700
2016-03-291300.001316.001292.001304.0015563002030750700
2016-03-281298.001308.001287.001301.0014688001906945300
2016-03-251249.001288.001244.001283.0018652002375832500
2016-03-241260.001265.001240.001240.0020465002550734100
2016-03-231285.001290.001261.001263.0013782001752209900
2016-03-221266.001299.001263.001285.0021475002757091300
2016-03-181258.001275.001237.001248.0028453003557685400
2016-03-171298.001322.001265.001278.0026643003446289200
2016-03-161275.001292.001262.001280.0027989003582255900
2016-03-151326.001337.001296.001303.0033644004419188800
2016-03-141335.001344.001326.001338.0024040003213111300
2016-03-111307.001335.001300.001328.0037777004976831000
2016-03-101328.001336.001311.001329.0028337003759877500
2016-03-091313.001317.001285.001300.0037978004924596100
2016-03-081375.001375.001308.001326.0051727006872950900
2016-03-071413.001423.001389.001396.0018171002543043100
2016-03-041383.001408.001380.001406.0024109003374411800
2016-03-031347.001409.001346.001383.0032281004464650800
2016-03-021336.001349.001317.001343.0032327004324915100
2016-03-011300.001310.001247.001292.0058526007496722600
2016-02-291387.001400.001355.001355.0027217003733359500
2016-02-261368.001394.001364.001372.0031331004319115700
2016-02-251318.001350.001315.001341.0029130003891176300
2016-02-241282.001313.001261.001304.0030585003967925700
2016-02-231300.001327.001291.001299.0024432003194197600
2016-02-221254.001288.001237.001281.0019850002526531100
2016-02-191282.001287.001245.001264.0023664002982681100
2016-02-181293.001320.001280.001307.0034811004533783100
2016-02-171239.001278.001220.001240.0027864003469035200
2016-02-161202.001261.001196.001239.0023299002885917300
2016-02-151180.001233.001164.001215.0033140003974340300
2016-02-121120.001147.001114.001122.0037605004246004700
2016-02-101185.001209.001151.001180.0041419004888447600
2016-02-091222.001235.001199.001208.0026529003218768300
2016-02-081253.001302.001231.001290.0022441002839913700
2016-02-051260.001294.001256.001280.0025773003289844100
2016-02-041254.001305.001245.001285.0036051004615536900
2016-02-031318.001336.001281.001291.0030832003995306900
2016-02-021355.001382.001343.001347.0029021003933225200
2016-02-011376.001406.001346.001398.0040235005563439800
2016-01-291338.001341.001259.001318.00773100010082689100
2016-01-281342.001373.001331.001341.0024494003299834500
2016-01-271338.001361.001330.001354.0028714003868902400
2016-01-261340.001350.001316.001321.0024845003306409200
2016-01-251368.001387.001341.001377.0042918005868484000
2016-01-221338.001369.001319.001368.0060101008082807100
2016-01-211276.001312.001225.001267.001140340014614006500
2016-01-201451.001452.001369.001377.0042662005983468600
2016-01-191400.001462.001392.001458.0037501005377113600
2016-01-181400.001436.001386.001425.0026735003776187800
2016-01-151468.001481.001422.001430.0025661003711078000
2016-01-141420.001439.001404.001435.0036943005250414400

   ※ 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