日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

安川電機(6506)の株価時系列情報

安川電機(6506)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 555 557 550 552 811,000
2004/12/29 560 562 555 557 883,000
2004/12/28 555 560 552 558 819,000
2004/12/27 565 567 555 557 933,000
2004/12/24 563 567 560 561 1,755,000
2004/12/22 555 562 553 560 2,735,000
2004/12/21 549 555 547 551 2,862,000
2004/12/20 542 549 539 548 3,394,000
2004/12/17 527 536 525 536 2,940,000
2004/12/16 519 527 517 527 2,127,000
2004/12/15 515 519 509 517 1,179,000
2004/12/14 505 513 504 513 1,353,000
2004/12/13 508 511 503 504 1,086,000
2004/12/10 515 515 506 508 1,219,000
2004/12/09 524 526 506 510 1,687,000
2004/12/08 512 521 511 520 1,397,000
2004/12/07 526 528 516 517 1,357,000
2004/12/06 515 530 515 527 3,087,000
2004/12/03 510 514 506 514 3,127,000
2004/12/02 513 514 507 509 1,802,000
2004/12/01 510 510 505 506 1,483,000
2004/11/30 521 522 514 514 1,866,000
2004/11/29 517 524 517 524 773,000
2004/11/26 520 521 516 516 583,000
2004/11/25 519 521 517 519 717,000
2004/11/24 525 526 519 520 1,609,000
2004/11/22 520 531 516 530 1,705,000
2004/11/19 531 533 527 530 823,000
2004/11/18 533 539 529 530 968,000
2004/11/17 532 540 532 536 1,019,000
2004/11/16 541 544 531 532 1,079,000
2004/11/15 544 546 539 542 854,000
2004/11/12 533 538 530 536 1,222,000
2004/11/11 544 545 532 532 1,101,000
2004/11/10 542 545 540 542 788,000
2004/11/09 542 546 538 540 1,392,000
2004/11/08 562 564 543 545 2,047,000
2004/11/05 560 561 555 558 1,289,000
2004/11/04 564 564 548 551 1,752,000
2004/11/02 562 562 550 551 1,134,000
2004/11/01 558 561 552 552 857,000
2004/10/29 568 574 557 557 2,323,000
2004/10/28 550 584 548 581 5,415,000
2004/10/27 541 545 539 541 1,218,000
2004/10/26 530 538 530 535 950,000
2004/10/25 527 533 527 529 1,301,000
2004/10/22 539 542 530 541 1,130,000
2004/10/21 537 543 530 531 877,000
2004/10/20 544 544 532 534 1,176,000
2004/10/19 533 546 531 545 2,123,000
2004/10/18 535 535 525 528 970,000
2004/10/15 535 536 526 536 1,397,000
2004/10/14 543 545 533 535 1,900,000
2004/10/13 536 541 532 533 858,000
2004/10/12 537 541 536 539 980,000
2004/10/08 539 540 533 536 1,607,000
2004/10/07 552 552 542 542 1,506,000
2004/10/06 545 554 539 546 1,683,000
2004/10/05 558 559 548 549 1,357,000
2004/10/04 550 558 545 558 1,713,000
2004/10/01 536 542 535 539 923,000
2004/09/30 530 538 527 535 633,000
2004/09/29 528 533 520 522 889,000
2004/09/28 533 536 520 527 1,328,000
2004/09/27 535 543 527 542 700,000
2004/09/24 545 545 532 536 1,951,000
2004/09/22 568 568 545 555 1,235,000
2004/09/21 571 572 562 563 886,000
2004/09/17 573 574 561 562 1,160,000
2004/09/16 567 572 562 564 1,514,000
2004/09/15 588 593 572 573 1,770,000
2004/09/14 597 597 591 594 1,486,000
2004/09/13 567 583 566 582 1,377,000
2004/09/10 571 571 557 561 3,153,000
2004/09/09 594 597 574 576 1,467,000
2004/09/08 601 606 594 594 2,362,000
2004/09/07 583 598 583 598 2,182,000
2004/09/06 583 589 580 588 2,053,000
2004/09/03 566 577 563 576 3,001,000
2004/09/02 561 566 556 559 893,000
2004/09/01 558 562 555 557 615,000
2004/08/31 558 558 552 553 735,000
2004/08/30 561 568 561 562 561,000
2004/08/27 559 566 555 561 1,058,000
2004/08/26 575 577 560 562 1,906,000
2004/08/25 568 568 553 562 1,594,000
2004/08/24 575 578 561 564 1,062,000
2004/08/23 576 586 570 573 2,048,000
2004/08/20 566 576 561 572 4,466,000
2004/08/19 540 560 538 556 3,900,000
2004/08/18 528 536 527 530 1,591,000
2004/08/17 530 534 525 525 1,815,000
2004/08/16 525 525 509 520 1,127,000
2004/08/13 531 535 522 523 1,449,000
2004/08/12 540 553 538 542 1,365,000
2004/08/11 550 550 540 545 4,639,000
2004/08/10 537 542 528 536 2,501,000
2004/08/09 501 536 500 532 3,244,000
2004/08/06 508 515 504 511 6,238,000
2004/08/05 537 539 520 531 3,822,000
2004/08/04 549 549 530 537 2,666,000
2004/08/03 579 581 557 558 1,766,000
2004/08/02 586 586 576 578 1,121,000
2004/07/30 588 592 578 583 2,653,000
2004/07/29 610 611 575 583 2,858,000
2004/07/28 613 614 605 614 1,555,000
2004/07/27 611 615 590 596 1,703,000
2004/07/26 614 617 610 611 1,353,000
2004/07/23 628 630 616 618 1,208,000
2004/07/22 620 630 615 626 2,332,000
2004/07/21 630 637 625 633 1,341,000
2004/07/20 627 628 610 615 2,095,000
2004/07/16 629 647 624 637 2,795,000
2004/07/15 651 655 620 642 3,235,000
2004/07/14 675 677 650 654 2,171,000
2004/07/13 681 685 673 677 956,000
2004/07/12 679 692 677 688 1,444,000
2004/07/09 652 668 652 667 1,671,000
2004/07/08 671 671 656 656 1,459,000
2004/07/07 664 679 657 670 1,256,000
2004/07/06 681 688 673 673 961,000
2004/07/05 680 682 673 681 1,277,000
2004/07/02 696 699 688 689 1,551,000
2004/07/01 722 722 706 709 1,332,000
2004/06/30 712 717 705 713 2,024,000
2004/06/29 715 715 698 702 1,899,000
2004/06/28 708 720 702 720 2,137,000
2004/06/25 684 694 682 689 1,637,000
2004/06/24 655 685 655 682 2,406,000
2004/06/23 669 672 649 650 3,923,000
2004/06/22 683 683 666 669 1,486,000
2004/06/21 685 692 673 681 2,053,000
2004/06/18 697 697 682 685 1,206,000
2004/06/17 712 714 696 701 894,000
2004/06/16 708 709 702 708 1,317,000
2004/06/15 702 703 685 694 2,407,000
2004/06/14 728 735 704 710 2,733,000
2004/06/11 745 746 731 738 2,817,000
2004/06/10 718 741 710 735 4,275,000
2004/06/09 726 726 712 715 3,280,000
2004/06/08 705 712 699 710 4,443,000
2004/06/07 676 686 658 684 4,569,000
2004/06/04 673 674 657 673 2,226,000
2004/06/03 700 703 672 676 1,947,000
2004/06/02 713 713 694 699 1,209,000
2004/06/01 703 716 702 713 1,105,000
2004/05/31 713 714 690 702 1,373,000
2004/05/28 709 715 703 710 1,541,000
2004/05/27 709 719 700 701 1,904,000
2004/05/26 711 711 701 706 817,000
2004/05/25 711 711 687 693 1,667,000
2004/05/24 713 722 707 711 2,122,000
2004/05/21 701 714 701 713 1,896,000
2004/05/20 713 728 693 699 2,561,000
2004/05/19 711 723 703 717 2,647,000
2004/05/18 663 702 655 691 3,578,000
2004/05/17 707 707 642 657 3,970,000
2004/05/14 730 739 687 707 2,968,000
2004/05/13 773 780 720 721 2,565,000
2004/05/12 750 780 749 775 3,297,000
2004/05/11 740 758 720 730 5,151,000
2004/05/10 810 818 732 750 4,954,000
2004/05/07 853 853 811 820 8,603,000
2004/05/06 898 913 846 855 2,376,000
2004/04/30 899 904 885 889 1,953,000
2004/04/28 954 954 927 934 2,466,000
2004/04/27 943 965 934 962 2,937,000
2004/04/26 960 964 942 947 1,970,000
2004/04/23 920 970 913 970 3,470,000
2004/04/22 932 937 908 909 1,426,000
2004/04/21 897 930 891 925 2,325,000
2004/04/20 882 901 876 900 1,279,000
2004/04/19 907 907 868 872 1,496,000
2004/04/16 882 886 866 867 875,000
2004/04/15 898 898 866 872 1,539,000
2004/04/14 900 909 897 900 860,000
2004/04/13 919 926 909 914 1,129,000
2004/04/12 890 918 888 912 749,000
2004/04/09 900 907 888 898 1,546,000
2004/04/08 920 925 912 919 1,049,000
2004/04/07 930 941 921 930 2,854,000
2004/04/06 928 940 900 938 5,444,000
2004/04/05 883 907 875 906 4,517,000
2004/04/02 837 866 834 866 1,244,000
2004/04/01 860 865 845 847 1,213,000
2004/03/31 856 867 846 864 640,000
2004/03/30 876 883 855 860 1,056,000
2004/03/29 875 880 867 877 1,638,000
2004/03/26 860 876 845 875 2,576,000
2004/03/25 832 848 827 838 1,636,000
2004/03/24 818 831 812 822 1,175,000
2004/03/23 816 820 805 814 1,301,000
2004/03/22 820 835 820 827 1,037,000
2004/03/19 804 828 803 819 1,202,000
2004/03/18 838 838 805 806 1,137,000
2004/03/17 807 816 805 815 814,000
2004/03/16 800 804 791 797 1,360,000
2004/03/15 816 828 809 809 1,121,000
2004/03/12 798 810 795 807 2,121,000
2004/03/11 802 823 791 818 1,137,000
2004/03/10 830 840 807 812 2,460,000
2004/03/09 843 852 830 830 1,806,000
2004/03/08 864 865 853 853 847,000
2004/03/05 858 865 848 861 2,351,000
2004/03/04 833 850 833 838 1,746,000
2004/03/03 832 844 824 832 2,211,000
2004/03/02 829 835 815 833 4,342,000
2004/03/01 781 803 780 803 2,212,000
2004/02/27 754 777 748 777 1,709,000
2004/02/26 761 761 738 743 1,825,000
2004/02/25 767 771 734 742 2,739,000
2004/02/24 787 788 762 762 1,606,000
2004/02/23 775 798 775 787 1,448,000
2004/02/20 790 797 780 785 1,266,000
2004/02/19 811 824 800 802 1,124,000
2004/02/18 823 832 792 801 1,086,000
2004/02/17 799 823 795 821 1,733,000
2004/02/16 784 800 777 799 1,845,000
2004/02/13 780 790 771 785 3,073,000
2004/02/12 822 828 795 795 2,420,000
2004/02/10 818 834 810 819 943,000
2004/02/09 844 855 812 812 1,375,000
2004/02/06 832 843 817 837 936,000
2004/02/05 805 831 804 812 1,150,000
2004/02/04 848 849 808 819 1,548,000
2004/02/03 887 887 847 848 1,502,000
2004/02/02 870 886 864 878 2,445,000
2004/01/30 830 859 830 851 1,335,000
2004/01/29 823 833 817 829 1,567,000
2004/01/28 849 862 842 843 1,658,000
2004/01/27 878 882 860 869 1,759,000
2004/01/26 878 881 862 868 2,555,000
2004/01/23 908 909 873 881 2,957,000
2004/01/22 904 909 876 888 1,814,000
2004/01/21 865 905 865 890 4,051,000
2004/01/20 917 960 863 865 7,449,000
2004/01/19 895 922 882 914 5,467,000
2004/01/16 839 877 836 875 6,456,000
2004/01/15 824 837 815 835 3,110,000
2004/01/14 800 825 800 820 2,863,000
2004/01/13 799 809 798 808 2,515,000
2004/01/09 783 797 778 796 2,853,000
2004/01/08 777 782 763 775 1,720,000
2004/01/07 763 785 760 777 4,607,000
2004/01/06 749 759 740 750 6,230,000
2004/01/05 723 732 715 732 1,127,000

このページの先頭へ