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
1985/12/28 505 510 501 502 1,492,000
1985/12/27 510 514 502 514 450,000
1985/12/26 526 532 505 515 854,000
1985/12/25 532 532 523 528 378,000
1985/12/24 525 534 525 527 389,000
1985/12/23 521 521 516 521 131,000
1985/12/21 519 524 515 523 145,000
1985/12/20 525 529 520 521 342,000
1985/12/19 526 530 525 530 263,000
1985/12/18 524 529 524 525 389,000
1985/12/17 535 539 530 533 591,000
1985/12/16 543 543 535 535 512,000
1985/12/13 541 544 538 539 805,000
1985/12/12 555 555 538 538 502,000
1985/12/11 549 551 546 551 397,000
1985/12/10 555 558 549 551 416,000
1985/12/09 553 557 550 555 320,000
1985/12/07 558 558 553 557 171,000
1985/12/06 564 566 550 550 810,000
1985/12/05 545 556 542 555 629,000
1985/12/04 542 549 536 542 374,000
1985/12/03 550 550 543 543 367,000
1985/12/02 551 558 550 554 457,000
1985/11/30 552 557 550 550 289,000
1985/11/29 550 563 546 554 961,000
1985/11/28 548 550 540 548 2,150,000
1985/11/27 562 569 545 545 2,205,000
1985/11/26 559 564 551 552 1,325,000
1985/11/25 565 572 552 557 1,204,000
1985/11/22 561 582 561 565 10,632,000
1985/11/21 560 564 552 559 1,557,000
1985/11/20 555 560 552 555 2,490,000
1985/11/19 557 564 547 560 5,190,000
1985/11/18 555 563 551 555 3,264,000
1985/11/16 557 562 554 557 5,257,000
1985/11/15 526 557 525 550 9,184,000
1985/11/14 529 530 521 530 695,000
1985/11/13 520 533 520 531 645,000
1985/11/12 526 528 518 518 457,000
1985/11/11 525 533 525 526 331,000
1985/11/08 525 535 521 535 806,000
1985/11/07 531 533 521 528 876,000
1985/11/06 524 530 522 525 785,000
1985/11/05 513 529 513 520 211,000
1985/11/02 515 516 512 515 123,000
1985/11/01 515 518 508 515 651,000
1985/10/31 531 533 510 515 910,000
1985/10/30 534 539 529 531 2,202,000
1985/10/29 543 543 527 530 2,351,000
1985/10/28 527 545 524 540 2,622,000
1985/10/26 520 532 520 527 956,000
1985/10/25 533 545 527 530 8,508,000
1985/10/24 510 523 510 523 3,758,000
1985/10/23 498 513 498 506 2,618,000
1985/10/22 494 500 494 498 345,000
1985/10/21 496 500 496 500 398,000
1985/10/19 503 505 500 500 829,000
1985/10/18 500 505 499 503 2,571,000
1985/10/17 495 504 495 495 3,064,000
1985/10/16 480 493 480 490 1,527,000
1985/10/15 471 482 471 478 276,000
1985/10/14 484 486 471 471 341,000
1985/10/11 470 486 470 484 887,000
1985/10/09 456 475 455 470 323,000
1985/10/08 455 458 451 457 239,000
1985/10/07 452 460 452 455 302,000
1985/10/05 454 454 446 451 435,000
1985/10/04 461 461 455 456 130,000
1985/10/03 473 473 461 461 157,000
1985/10/02 463 470 459 468 317,000
1985/10/01 447 468 447 458 325,000
1985/09/30 442 455 442 447 195,000
1985/09/28 450 450 445 447 181,000
1985/09/27 465 465 445 445 549,000
1985/09/26 475 480 466 468 428,000
1985/09/25 486 486 465 470 323,000
1985/09/24 484 487 482 487 266,000
1985/09/21 484 484 481 484 173,000
1985/09/20 471 488 470 481 307,000
1985/09/19 472 474 466 466 250,000
1985/09/18 473 475 470 472 141,000
1985/09/17 471 475 470 472 65,000
1985/09/13 475 478 467 469 254,000
1985/09/12 488 488 476 478 377,000
1985/09/11 483 488 482 487 604,000
1985/09/10 475 484 475 482 221,000
1985/09/09 475 476 471 475 123,000
1985/09/07 468 470 466 469 85,000
1985/09/06 475 476 462 463 256,000
1985/09/05 472 479 472 475 164,000
1985/09/04 480 481 470 472 371,000
1985/09/03 483 483 479 481 356,000
1985/09/02 474 480 473 478 131,000
1985/08/31 473 479 473 479 131,000
1985/08/30 461 474 460 473 207,000
1985/08/29 475 476 462 462 140,000
1985/08/28 483 483 468 475 434,000
1985/08/27 470 478 469 478 207,000
1985/08/26 473 473 457 464 171,000
1985/08/24 473 475 470 473 88,000
1985/08/23 466 477 465 477 441,000
1985/08/22 451 468 451 461 218,000
1985/08/21 450 455 450 451 150,000
1985/08/20 452 458 448 448 105,000
1985/08/19 441 458 441 450 64,000
1985/08/17 438 441 438 438 125,000
1985/08/16 450 450 435 435 183,000
1985/08/15 459 460 458 458 81,000
1985/08/14 460 464 458 458 110,000
1985/08/13 455 460 455 458 108,000
1985/08/12 450 459 450 452 67,000
1985/08/09 451 459 450 450 84,000
1985/08/08 458 458 450 452 90,000
1985/08/07 456 462 456 456 117,000
1985/08/06 459 463 455 459 114,000
1985/08/05 454 459 451 454 56,000
1985/08/03 462 464 454 459 141,000
1985/08/02 464 465 455 464 319,000
1985/08/01 434 450 433 449 514,000
1985/07/31 425 426 422 424 441,000
1985/07/30 429 430 426 426 162,000
1985/07/29 426 430 426 430 468,000
1985/07/27 426 430 426 426 187,000
1985/07/26 426 430 425 426 284,000
1985/07/25 441 446 422 422 476,000
1985/07/24 445 453 445 449 282,000
1985/07/23 448 450 445 445 222,000
1985/07/22 450 450 447 448 138,000
1985/07/20 450 453 450 450 169,000
1985/07/19 452 453 450 453 359,000
1985/07/18 453 454 446 447 695,000
1985/07/17 455 457 451 454 329,000
1985/07/16 451 459 450 451 317,000
1985/07/15 455 455 452 453 167,000
1985/07/12 452 461 451 461 140,000
1985/07/11 465 465 450 450 515,000
1985/07/10 466 472 466 472 242,000
1985/07/09 470 475 466 472 301,000
1985/07/08 475 475 470 470 244,000
1985/07/06 480 485 475 475 105,000
1985/07/05 488 492 482 482 301,000
1985/07/04 490 496 490 493 339,000
1985/07/03 480 500 480 500 327,000
1985/07/02 485 485 470 480 150,000
1985/07/01 480 489 475 482 275,000
1985/06/29 483 490 483 485 104,000
1985/06/28 475 483 475 483 121,000
1985/06/27 474 475 474 474 85,000
1985/06/26 475 480 465 474 516,000
1985/06/25 482 485 480 480 162,000
1985/06/24 487 490 482 482 211,000
1985/06/22 484 484 480 482 89,000
1985/06/21 480 485 479 479 245,000
1985/06/20 487 490 480 489 238,000
1985/06/19 476 489 476 489 129,000
1985/06/18 485 485 475 476 205,000
1985/06/17 480 480 475 475 275,000
1985/06/15 481 484 480 480 258,000
1985/06/14 470 473 465 466 186,000
1985/06/13 473 478 470 475 189,000
1985/06/12 470 480 470 472 277,000
1985/06/11 460 470 460 466 256,000
1985/06/10 456 470 456 465 102,000
1985/06/07 460 465 456 465 257,000
1985/06/06 457 465 456 460 170,000
1985/06/05 455 460 455 459 269,000
1985/06/04 453 460 445 455 256,000
1985/06/03 470 470 458 458 204,000
1985/06/01 475 475 470 470 147,000
1985/05/31 470 475 470 472 264,000
1985/05/30 476 476 470 471 145,000
1985/05/29 470 476 465 476 386,000
1985/05/28 482 483 474 475 193,000
1985/05/27 484 485 482 482 111,000
1985/05/25 488 488 484 484 87,000
1985/05/24 487 489 485 488 132,000
1985/05/23 490 490 485 485 188,000
1985/05/22 497 497 485 485 213,000
1985/05/21 483 495 483 488 151,000
1985/05/20 484 484 481 482 58,000
1985/05/18 475 484 475 484 105,000
1985/05/17 470 475 469 474 107,000
1985/05/16 470 475 466 469 246,000
1985/05/15 480 484 473 475 369,000
1985/05/14 488 495 483 483 207,000
1985/05/13 499 500 493 493 244,000
1985/05/10 499 500 490 495 136,000
1985/05/09 485 502 485 500 186,000
1985/05/08 485 489 482 485 159,000
1985/05/07 485 490 485 485 142,000
1985/05/04 490 490 489 489 137,000
1985/05/02 492 500 492 495 239,000
1985/05/01 495 508 490 504 553,000
1985/04/30 500 500 496 499 68,000
1985/04/27 498 506 496 500 82,000
1985/04/26 510 510 495 495 205,000
1985/04/25 495 514 490 510 179,000
1985/04/24 482 490 481 490 195,000
1985/04/23 485 495 485 485 306,000
1985/04/22 491 491 486 487 118,000
1985/04/20 490 493 486 486 75,000
1985/04/19 475 500 475 500 145,000
1985/04/18 479 481 475 475 242,000
1985/04/17 473 481 473 478 192,000
1985/04/16 485 485 471 478 554,000
1985/04/15 494 497 485 485 654,000
1985/04/12 500 506 491 491 559,000
1985/04/11 500 501 497 498 220,000
1985/04/10 510 513 504 504 305,000
1985/04/09 515 515 503 510 430,000
1985/04/08 500 520 500 514 445,000
1985/04/06 500 500 495 495 154,000
1985/04/05 495 500 493 500 443,000
1985/04/04 495 495 492 492 218,000
1985/04/03 494 498 490 493 278,000
1985/04/02 495 495 490 494 195,000
1985/04/01 494 497 494 495 261,000
1985/03/30 489 495 489 495 140,000
1985/03/29 488 495 488 494 584,000
1985/03/28 500 500 485 488 699,000
1985/03/27 500 509 499 499 1,027,000
1985/03/26 500 510 500 510 315,000
1985/03/25 501 504 498 500 172,000
1985/03/23 498 505 497 500 80,000
1985/03/22 502 504 498 498 559,000
1985/03/20 506 510 504 505 636,000
1985/03/19 508 509 504 506 289,000
1985/03/18 505 508 503 506 379,000
1985/03/16 501 510 501 502 220,000
1985/03/15 501 508 501 504 469,000
1985/03/14 506 507 501 501 575,000
1985/03/13 508 508 506 506 432,000
1985/03/12 506 510 506 510 350,000
1985/03/11 510 513 505 508 390,000
1985/03/08 512 518 508 510 354,000
1985/03/07 511 515 511 512 288,000
1985/03/06 515 517 511 511 566,000
1985/03/05 515 525 515 517 145,000
1985/03/04 515 520 512 513 240,000
1985/03/02 514 520 512 512 492,000
1985/03/01 526 526 512 512 467,000
1985/02/28 511 530 511 525 466,000
1985/02/27 513 520 511 511 480,000
1985/02/26 522 524 510 511 387,000
1985/02/25 519 530 515 527 185,000
1985/02/23 505 520 505 520 298,000
1985/02/22 515 520 505 505 478,000
1985/02/21 525 527 515 515 446,000
1985/02/20 520 527 520 527 435,000
1985/02/19 526 526 521 525 924,000
1985/02/18 529 529 526 526 302,000
1985/02/16 529 529 525 529 292,000
1985/02/15 527 535 525 530 2,394,000
1985/02/14 528 534 527 527 604,000
1985/02/13 536 536 528 528 453,000
1985/02/12 544 544 528 536 1,021,000
1985/02/08 540 540 528 528 503,000
1985/02/07 535 544 530 530 494,000
1985/02/06 536 545 528 528 625,000
1985/02/05 540 545 525 526 558,000
1985/02/04 539 550 538 538 503,000
1985/02/02 537 550 537 540 593,000
1985/02/01 560 564 547 547 922,000
1985/01/31 565 574 555 559 1,141,000
1985/01/30 576 578 562 565 2,049,000
1985/01/29 585 593 566 566 8,506,000
1985/01/28 557 586 550 575 5,572,000
1985/01/26 569 570 555 563 2,045,000
1985/01/25 536 575 536 570 2,797,000
1985/01/24 545 549 535 545 990,000
1985/01/23 539 550 539 546 901,000
1985/01/22 570 573 538 539 2,311,000
1985/01/21 570 584 566 566 2,059,000
1985/01/19 584 586 570 570 3,399,000
1985/01/18 570 590 568 588 18,237,000
1985/01/17 540 563 535 557 9,275,000
1985/01/16 539 542 527 538 848,000
1985/01/14 533 543 530 534 656,000
1985/01/11 539 539 526 526 937,000
1985/01/10 525 545 523 533 3,317,000
1985/01/09 523 526 515 516 779,000
1985/01/08 503 527 503 525 1,509,000
1985/01/07 510 510 500 503 308,000
1985/01/05 515 520 506 506 469,000
1985/01/04 510 525 505 525 1,469,000

このページの先頭へ