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
1987/12/28 540 553 521 553 793,000
1987/12/26 559 568 540 554 754,000
1987/12/25 580 587 555 567 5,365,000
1987/12/24 570 587 567 570 3,770,000
1987/12/23 549 565 542 562 2,201,000
1987/12/22 549 559 541 541 1,697,000
1987/12/21 538 548 530 540 724,000
1987/12/18 500 518 500 518 498,000
1987/12/17 503 503 500 500 315,000
1987/12/16 503 507 500 503 350,000
1987/12/15 500 507 500 500 276,000
1987/12/14 500 507 498 500 437,000
1987/12/11 500 505 500 501 415,000
1987/12/10 500 509 499 505 649,000
1987/12/09 505 510 500 500 399,000
1987/12/08 497 500 496 499 321,000
1987/12/07 500 504 495 495 340,000
1987/12/05 499 499 496 498 97,000
1987/12/04 513 515 501 501 183,000
1987/12/03 506 514 501 503 159,000
1987/12/02 501 525 501 516 259,000
1987/12/01 496 501 496 500 243,000
1987/11/30 520 520 495 501 131,000
1987/11/28 510 530 510 520 40,000
1987/11/27 520 525 520 525 220,000
1987/11/26 534 534 512 520 85,000
1987/11/25 522 524 510 515 242,000
1987/11/24 500 505 498 502 233,000
1987/11/20 500 510 497 497 505,000
1987/11/19 510 520 510 510 104,000
1987/11/18 520 520 511 520 93,000
1987/11/17 535 538 510 510 228,000
1987/11/16 530 535 523 530 226,000
1987/11/13 510 520 498 520 634,000
1987/11/12 480 499 480 495 312,000
1987/11/11 484 490 465 480 275,000
1987/11/10 490 490 483 483 241,000
1987/11/09 497 498 484 490 155,000
1987/11/07 500 505 498 500 123,000
1987/11/06 490 502 490 500 631,000
1987/11/05 500 505 500 500 609,000
1987/11/04 520 520 515 515 403,000
1987/11/02 525 529 518 525 362,000
1987/10/31 516 524 515 515 517,000
1987/10/30 516 525 515 516 383,000
1987/10/29 515 515 508 510 386,000
1987/10/28 531 550 526 526 627,000
1987/10/27 520 539 513 528 681,000
1987/10/26 549 550 518 530 618,000
1987/10/24 529 540 529 540 214,000
1987/10/23 525 544 525 530 776,000
1987/10/22 580 595 550 555 800,000
1987/10/21 543 560 533 550 1,220,000
1987/10/20 483 483 483 483 394,000
1987/10/19 570 590 570 583 793,000
1987/10/16 606 610 601 610 800,000
1987/10/15 611 625 609 615 819,000
1987/10/14 640 640 631 631 2,009,000
1987/10/13 608 635 608 634 1,262,000
1987/10/12 615 618 606 611 409,000
1987/10/09 633 633 615 621 1,011,000
1987/10/08 625 630 620 623 916,000
1987/10/07 619 638 619 629 2,201,000
1987/10/06 622 630 617 629 1,548,000
1987/10/05 638 642 625 627 2,107,000
1987/10/03 649 649 637 638 7,788,000
1987/10/02 600 624 595 620 8,768,000
1987/10/01 582 600 580 596 3,031,000
1987/09/30 579 580 570 580 970,000
1987/09/29 583 583 578 579 715,000
1987/09/28 583 583 578 578 364,000
1987/09/26 583 583 575 583 1,009,000
1987/09/25 579 579 563 575 390,000
1987/09/24 570 581 552 553 832,000
1987/09/22 560 577 560 575 156,000
1987/09/21 585 585 561 562 365,000
1987/09/18 572 580 571 575 672,000
1987/09/17 583 583 572 572 847,000
1987/09/16 576 583 573 579 1,075,000
1987/09/14 578 578 571 576 377,000
1987/09/11 579 580 571 579 752,000
1987/09/10 560 583 553 570 877,000
1987/09/09 551 563 550 550 355,000
1987/09/08 550 565 550 557 287,000
1987/09/07 550 555 550 550 225,000
1987/09/05 564 565 550 550 408,000
1987/09/04 546 560 546 560 714,000
1987/09/03 550 560 546 546 423,000
1987/09/02 556 565 551 560 503,000
1987/09/01 560 565 555 556 441,000
1987/08/31 559 570 550 560 545,000
1987/08/29 545 560 542 560 327,000
1987/08/28 549 554 540 545 934,000
1987/08/27 579 579 555 559 660,000
1987/08/26 570 574 565 569 506,000
1987/08/25 559 565 556 564 935,000
1987/08/24 555 570 552 565 381,000
1987/08/22 555 558 549 558 673,000
1987/08/21 565 570 556 556 770,000
1987/08/20 560 562 558 562 687,000
1987/08/19 553 570 553 570 933,000
1987/08/18 590 590 575 578 1,013,000
1987/08/17 590 592 583 590 1,707,000
1987/08/14 603 608 580 585 4,073,000
1987/08/13 580 604 576 598 10,102,000
1987/08/12 575 580 572 572 1,612,000
1987/08/11 576 582 571 571 2,040,000
1987/08/10 580 584 575 578 1,270,000
1987/08/07 587 592 577 579 5,045,000
1987/08/06 570 587 561 580 10,163,000
1987/08/05 560 572 550 560 8,983,000
1987/08/04 537 571 530 540 6,108,000
1987/08/03 548 548 539 543 1,535,000
1987/08/01 536 542 536 538 1,106,000
1987/07/31 545 550 528 534 2,608,000
1987/07/30 510 534 505 526 954,000
1987/07/29 496 504 495 500 532,000
1987/07/28 482 490 482 485 218,000
1987/07/27 490 491 482 482 71,000
1987/07/25 495 495 490 490 73,000
1987/07/24 478 490 475 490 173,000
1987/07/23 480 484 470 474 233,000
1987/07/22 495 495 481 481 120,000
1987/07/21 497 498 490 496 145,000
1987/07/20 500 503 497 500 312,000
1987/07/17 485 496 485 496 483,000
1987/07/16 491 491 488 490 201,000
1987/07/15 495 498 491 495 153,000
1987/07/14 497 498 491 494 202,000
1987/07/13 500 500 495 498 286,000
1987/07/10 495 500 495 500 309,000
1987/07/09 500 500 485 485 430,000
1987/07/08 513 513 500 500 428,000
1987/07/07 526 530 513 517 524,000
1987/07/06 534 534 525 526 254,000
1987/07/04 535 538 525 526 189,000
1987/07/03 534 544 529 535 999,000
1987/07/02 520 528 515 528 744,000
1987/07/01 536 537 520 520 1,010,000
1987/06/30 516 540 511 535 1,473,000
1987/06/29 521 530 516 522 548,000
1987/06/27 545 546 520 530 1,123,000
1987/06/26 568 570 545 547 3,578,000
1987/06/25 519 570 511 565 9,836,000
1987/06/24 514 541 507 529 5,966,000
1987/06/23 488 514 488 509 1,450,000
1987/06/22 495 502 487 490 646,000
1987/06/19 485 500 476 495 727,000
1987/06/18 496 496 484 486 281,000
1987/06/17 491 496 485 495 648,000
1987/06/16 494 500 487 490 740,000
1987/06/15 487 499 487 490 450,000
1987/06/12 500 500 490 492 745,000
1987/06/11 490 505 490 496 1,365,000
1987/06/10 506 510 491 500 2,301,000
1987/06/09 487 520 483 515 5,772,000
1987/06/08 488 490 480 482 1,145,000
1987/06/06 488 495 481 493 3,157,000
1987/06/05 452 464 449 453 1,327,000
1987/06/04 450 455 442 447 490,000
1987/06/03 440 450 435 445 230,000
1987/06/02 453 455 440 445 222,000
1987/06/01 459 460 451 453 268,000
1987/05/30 458 463 453 459 319,000
1987/05/29 460 470 453 465 1,567,000
1987/05/28 445 458 441 458 1,566,000
1987/05/27 450 452 440 440 1,012,000
1987/05/26 439 447 433 447 627,000
1987/05/25 420 435 419 434 723,000
1987/05/23 405 420 405 420 323,000
1987/05/22 410 411 405 411 227,000
1987/05/21 421 425 411 411 382,000
1987/05/20 412 421 412 420 597,000
1987/05/19 408 417 408 416 242,000
1987/05/18 409 410 406 410 146,000
1987/05/15 428 428 419 419 519,000
1987/05/14 420 425 415 419 536,000
1987/05/13 395 395 388 390 271,000
1987/05/12 395 395 392 393 90,000
1987/05/11 395 395 391 395 109,000
1987/05/08 393 400 391 396 246,000
1987/05/07 390 403 390 403 197,000
1987/05/06 399 402 395 395 209,000
1987/05/02 376 389 376 389 467,000
1987/05/01 381 390 376 385 759,000
1987/04/30 377 388 377 383 152,000
1987/04/28 376 385 371 375 393,000
1987/04/27 371 377 370 375 536,000
1987/04/25 386 390 380 380 274,000
1987/04/24 389 389 386 386 148,000
1987/04/23 393 393 390 391 191,000
1987/04/22 393 395 393 393 168,000
1987/04/21 400 405 395 395 216,000
1987/04/20 390 402 390 395 448,000
1987/04/17 395 400 395 400 178,000
1987/04/16 390 395 390 390 70,000
1987/04/15 387 395 386 389 754,000
1987/04/14 381 390 381 385 472,000
1987/04/13 405 405 390 390 378,000
1987/04/10 409 411 405 405 329,000
1987/04/09 415 419 410 413 447,000
1987/04/08 414 417 413 414 173,000
1987/04/07 420 424 415 424 218,000
1987/04/06 420 420 420 420 212,000
1987/04/04 420 420 409 409 177,000
1987/04/03 430 435 425 425 97,000
1987/04/02 430 435 425 430 283,000
1987/04/01 429 434 420 430 381,000
1987/03/31 407 410 407 409 218,000
1987/03/30 417 424 417 417 137,000
1987/03/28 450 450 436 436 585,000
1987/03/27 444 444 431 440 597,000
1987/03/26 415 425 415 424 104,000
1987/03/25 430 432 420 425 164,000
1987/03/24 435 440 435 435 189,000
1987/03/23 462 462 455 455 378,000
1987/03/20 450 460 447 457 708,000
1987/03/19 440 454 440 450 556,000
1987/03/18 430 450 430 445 587,000
1987/03/17 430 439 425 428 402,000
1987/03/16 433 437 423 425 505,000
1987/03/13 408 423 407 418 884,000
1987/03/12 408 408 406 407 202,000
1987/03/11 408 418 400 406 838,000
1987/03/10 412 415 408 408 217,000
1987/03/09 400 402 400 401 121,000
1987/03/07 397 404 396 400 93,000
1987/03/06 398 400 397 400 205,000
1987/03/05 403 403 398 403 215,000
1987/03/04 397 405 397 398 193,000
1987/03/03 396 397 396 397 306,000
1987/03/02 396 400 395 397 191,000
1987/02/28 400 403 398 400 115,000
1987/02/27 407 407 400 405 251,000
1987/02/26 410 410 407 409 171,000
1987/02/25 418 418 406 410 270,000
1987/02/24 425 425 418 418 282,000
1987/02/23 423 428 416 418 206,000
1987/02/20 415 420 413 420 316,000
1987/02/19 414 414 412 413 207,000
1987/02/18 410 415 408 410 282,000
1987/02/17 406 410 405 410 235,000
1987/02/16 402 408 401 406 72,000
1987/02/13 401 405 400 405 200,000
1987/02/12 405 410 400 400 392,000
1987/02/10 403 405 403 404 80,000
1987/02/09 402 405 402 403 74,000
1987/02/07 400 405 400 400 248,000
1987/02/06 404 409 401 401 286,000
1987/02/05 403 409 403 403 182,000
1987/02/04 405 405 403 403 296,000
1987/02/03 405 410 405 406 149,000
1987/02/02 410 411 405 405 156,000
1987/01/31 408 408 408 408 79,000
1987/01/30 415 418 409 418 167,000
1987/01/29 415 420 415 418 103,000
1987/01/28 420 420 415 415 103,000
1987/01/27 410 420 410 415 72,000
1987/01/26 406 413 405 409 90,000
1987/01/24 405 406 405 405 73,000
1987/01/23 407 410 405 405 210,000
1987/01/22 405 410 405 405 226,000
1987/01/21 407 410 405 405 158,000
1987/01/20 410 415 407 407 65,000
1987/01/19 405 410 403 405 194,000
1987/01/16 415 415 403 405 262,000
1987/01/14 416 417 415 415 133,000
1987/01/13 420 425 417 417 138,000
1987/01/12 425 425 420 420 83,000
1987/01/09 420 425 420 420 102,000
1987/01/08 420 425 420 420 52,000
1987/01/07 422 427 420 420 92,000
1987/01/06 421 430 420 420 91,000

このページの先頭へ