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 |
---|---|---|---|---|---|
1988/12/28 | 772 | 773 | 761 | 769 | 450,000 |
1988/12/27 | 765 | 775 | 761 | 770 | 1,479,000 |
1988/12/26 | 749 | 768 | 741 | 758 | 813,000 |
1988/12/24 | 744 | 749 | 736 | 740 | 151,000 |
1988/12/23 | 744 | 745 | 731 | 742 | 434,000 |
1988/12/22 | 740 | 750 | 740 | 743 | 529,000 |
1988/12/21 | 751 | 758 | 741 | 750 | 489,000 |
1988/12/20 | 760 | 767 | 745 | 751 | 682,000 |
1988/12/19 | 767 | 767 | 755 | 760 | 479,000 |
1988/12/16 | 770 | 770 | 751 | 760 | 1,030,000 |
1988/12/15 | 749 | 770 | 746 | 762 | 1,600,000 |
1988/12/14 | 736 | 750 | 735 | 740 | 390,000 |
1988/12/13 | 743 | 743 | 731 | 731 | 304,000 |
1988/12/12 | 744 | 745 | 736 | 736 | 245,000 |
1988/12/09 | 742 | 742 | 738 | 740 | 279,000 |
1988/12/08 | 741 | 745 | 735 | 736 | 458,000 |
1988/12/07 | 740 | 749 | 728 | 735 | 788,000 |
1988/12/06 | 737 | 750 | 737 | 749 | 339,000 |
1988/12/05 | 742 | 750 | 736 | 747 | 325,000 |
1988/12/03 | 750 | 754 | 745 | 754 | 278,000 |
1988/12/02 | 740 | 755 | 735 | 754 | 895,000 |
1988/12/01 | 750 | 757 | 738 | 749 | 587,000 |
1988/11/30 | 764 | 768 | 752 | 759 | 1,515,000 |
1988/11/29 | 740 | 757 | 736 | 755 | 1,045,000 |
1988/11/28 | 740 | 759 | 731 | 744 | 1,961,000 |
1988/11/26 | 729 | 740 | 724 | 735 | 1,175,000 |
1988/11/25 | 695 | 720 | 695 | 719 | 722,000 |
1988/11/24 | 705 | 705 | 688 | 691 | 339,000 |
1988/11/22 | 695 | 705 | 690 | 701 | 697,000 |
1988/11/21 | 695 | 695 | 688 | 690 | 132,000 |
1988/11/18 | 700 | 700 | 688 | 690 | 342,000 |
1988/11/17 | 680 | 689 | 669 | 689 | 457,000 |
1988/11/16 | 670 | 670 | 660 | 669 | 409,000 |
1988/11/15 | 650 | 670 | 650 | 658 | 212,000 |
1988/11/14 | 640 | 650 | 639 | 646 | 203,000 |
1988/11/11 | 645 | 645 | 636 | 637 | 385,000 |
1988/11/10 | 655 | 660 | 640 | 650 | 320,000 |
1988/11/09 | 664 | 669 | 653 | 655 | 491,000 |
1988/11/08 | 652 | 660 | 651 | 660 | 322,000 |
1988/11/07 | 667 | 667 | 651 | 653 | 161,000 |
1988/11/05 | 659 | 667 | 650 | 667 | 132,000 |
1988/11/04 | 677 | 677 | 660 | 669 | 173,000 |
1988/11/02 | 690 | 690 | 677 | 677 | 311,000 |
1988/11/01 | 687 | 687 | 678 | 686 | 203,000 |
1988/10/31 | 690 | 695 | 675 | 677 | 306,000 |
1988/10/29 | 683 | 690 | 680 | 689 | 103,000 |
1988/10/28 | 670 | 689 | 669 | 683 | 428,000 |
1988/10/27 | 640 | 674 | 636 | 669 | 436,000 |
1988/10/26 | 621 | 635 | 621 | 635 | 862,000 |
1988/10/25 | 624 | 631 | 615 | 620 | 401,000 |
1988/10/24 | 622 | 625 | 611 | 611 | 265,000 |
1988/10/22 | 629 | 630 | 622 | 630 | 158,000 |
1988/10/21 | 644 | 650 | 625 | 630 | 338,000 |
1988/10/20 | 640 | 642 | 635 | 636 | 156,000 |
1988/10/19 | 635 | 645 | 635 | 640 | 161,000 |
1988/10/18 | 635 | 640 | 632 | 640 | 106,000 |
1988/10/17 | 645 | 645 | 632 | 640 | 126,000 |
1988/10/14 | 650 | 651 | 641 | 645 | 300,000 |
1988/10/13 | 675 | 675 | 650 | 650 | 314,000 |
1988/10/12 | 680 | 680 | 675 | 675 | 125,000 |
1988/10/11 | 679 | 680 | 669 | 677 | 263,000 |
1988/10/07 | 655 | 670 | 655 | 669 | 266,000 |
1988/10/06 | 666 | 670 | 653 | 670 | 205,000 |
1988/10/05 | 673 | 680 | 666 | 667 | 182,000 |
1988/10/04 | 685 | 685 | 670 | 671 | 209,000 |
1988/10/03 | 693 | 705 | 690 | 691 | 156,000 |
1988/10/01 | 700 | 710 | 696 | 700 | 151,000 |
1988/09/30 | 705 | 710 | 697 | 697 | 169,000 |
1988/09/29 | 713 | 713 | 700 | 705 | 279,000 |
1988/09/28 | 701 | 705 | 700 | 703 | 305,000 |
1988/09/27 | 700 | 705 | 690 | 700 | 346,000 |
1988/09/26 | 690 | 695 | 685 | 690 | 318,000 |
1988/09/24 | 696 | 705 | 696 | 700 | 298,000 |
1988/09/22 | 714 | 714 | 696 | 696 | 229,000 |
1988/09/21 | 703 | 710 | 690 | 694 | 226,000 |
1988/09/20 | 714 | 720 | 702 | 702 | 260,000 |
1988/09/19 | 705 | 720 | 701 | 714 | 331,000 |
1988/09/16 | 700 | 706 | 694 | 699 | 299,000 |
1988/09/14 | 705 | 705 | 696 | 700 | 150,000 |
1988/09/13 | 692 | 705 | 692 | 700 | 289,000 |
1988/09/12 | 690 | 705 | 690 | 702 | 182,000 |
1988/09/09 | 698 | 700 | 690 | 690 | 195,000 |
1988/09/08 | 711 | 711 | 697 | 700 | 188,000 |
1988/09/07 | 712 | 712 | 696 | 696 | 138,000 |
1988/09/06 | 709 | 709 | 695 | 695 | 114,000 |
1988/09/05 | 714 | 714 | 690 | 695 | 118,000 |
1988/09/03 | 700 | 720 | 700 | 714 | 112,000 |
1988/09/02 | 677 | 700 | 666 | 690 | 127,000 |
1988/09/01 | 689 | 689 | 670 | 677 | 291,000 |
1988/08/31 | 698 | 698 | 689 | 689 | 155,000 |
1988/08/30 | 703 | 705 | 680 | 688 | 387,000 |
1988/08/29 | 721 | 726 | 700 | 700 | 126,000 |
1988/08/27 | 730 | 730 | 720 | 720 | 131,000 |
1988/08/26 | 722 | 727 | 715 | 720 | 354,000 |
1988/08/25 | 731 | 735 | 728 | 729 | 148,000 |
1988/08/24 | 745 | 745 | 730 | 735 | 242,000 |
1988/08/23 | 739 | 745 | 735 | 745 | 131,000 |
1988/08/22 | 757 | 760 | 743 | 745 | 294,000 |
1988/08/19 | 756 | 756 | 740 | 747 | 213,000 |
1988/08/18 | 755 | 760 | 745 | 750 | 212,000 |
1988/08/17 | 759 | 759 | 749 | 755 | 208,000 |
1988/08/16 | 755 | 755 | 720 | 749 | 119,000 |
1988/08/15 | 768 | 768 | 736 | 757 | 196,000 |
1988/08/12 | 768 | 768 | 751 | 751 | 310,000 |
1988/08/11 | 740 | 749 | 730 | 748 | 586,000 |
1988/08/10 | 740 | 745 | 731 | 733 | 248,000 |
1988/08/09 | 750 | 755 | 745 | 745 | 302,000 |
1988/08/08 | 770 | 770 | 748 | 749 | 197,000 |
1988/08/06 | 754 | 779 | 750 | 752 | 215,000 |
1988/08/05 | 752 | 760 | 748 | 752 | 241,000 |
1988/08/04 | 777 | 777 | 750 | 752 | 383,000 |
1988/08/03 | 780 | 780 | 765 | 775 | 288,000 |
1988/08/02 | 785 | 785 | 770 | 775 | 273,000 |
1988/08/01 | 780 | 786 | 770 | 780 | 379,000 |
1988/07/30 | 770 | 782 | 770 | 776 | 298,000 |
1988/07/29 | 770 | 775 | 760 | 760 | 370,000 |
1988/07/28 | 781 | 789 | 767 | 769 | 434,000 |
1988/07/27 | 800 | 810 | 791 | 791 | 555,000 |
1988/07/26 | 810 | 811 | 790 | 791 | 288,000 |
1988/07/25 | 822 | 822 | 799 | 799 | 603,000 |
1988/07/23 | 813 | 823 | 812 | 812 | 489,000 |
1988/07/22 | 833 | 836 | 818 | 823 | 1,219,000 |
1988/07/21 | 845 | 859 | 830 | 833 | 4,766,000 |
1988/07/20 | 796 | 840 | 792 | 840 | 2,563,000 |
1988/07/19 | 819 | 829 | 794 | 800 | 1,305,000 |
1988/07/18 | 835 | 835 | 821 | 829 | 1,254,000 |
1988/07/15 | 844 | 850 | 814 | 825 | 5,297,000 |
1988/07/14 | 809 | 825 | 797 | 825 | 1,507,000 |
1988/07/13 | 809 | 810 | 791 | 791 | 726,000 |
1988/07/12 | 800 | 809 | 791 | 805 | 636,000 |
1988/07/11 | 809 | 810 | 790 | 802 | 581,000 |
1988/07/08 | 805 | 819 | 805 | 809 | 1,011,000 |
1988/07/07 | 829 | 834 | 805 | 811 | 6,289,000 |
1988/07/06 | 800 | 819 | 798 | 819 | 10,915,000 |
1988/07/05 | 779 | 790 | 771 | 780 | 2,818,000 |
1988/07/04 | 765 | 785 | 765 | 775 | 1,145,000 |
1988/07/02 | 770 | 774 | 760 | 765 | 488,000 |
1988/07/01 | 795 | 802 | 765 | 770 | 8,732,000 |
1988/06/30 | 770 | 784 | 765 | 765 | 3,088,000 |
1988/06/29 | 743 | 762 | 741 | 760 | 824,000 |
1988/06/28 | 725 | 748 | 720 | 745 | 561,000 |
1988/06/27 | 748 | 748 | 730 | 730 | 240,000 |
1988/06/25 | 736 | 745 | 735 | 745 | 225,000 |
1988/06/24 | 740 | 745 | 738 | 745 | 379,000 |
1988/06/23 | 756 | 756 | 730 | 744 | 623,000 |
1988/06/22 | 750 | 755 | 746 | 746 | 560,000 |
1988/06/21 | 750 | 752 | 745 | 746 | 336,000 |
1988/06/20 | 750 | 755 | 746 | 750 | 355,000 |
1988/06/17 | 750 | 750 | 746 | 747 | 319,000 |
1988/06/16 | 760 | 760 | 745 | 749 | 552,000 |
1988/06/15 | 760 | 773 | 755 | 755 | 1,806,000 |
1988/06/14 | 755 | 755 | 745 | 750 | 823,000 |
1988/06/13 | 748 | 754 | 740 | 740 | 375,000 |
1988/06/10 | 755 | 760 | 750 | 750 | 666,000 |
1988/06/09 | 751 | 769 | 750 | 755 | 953,000 |
1988/06/08 | 766 | 766 | 745 | 755 | 1,426,000 |
1988/06/07 | 760 | 769 | 755 | 760 | 1,503,000 |
1988/06/06 | 759 | 764 | 751 | 759 | 1,183,000 |
1988/06/04 | 750 | 760 | 735 | 750 | 783,000 |
1988/06/03 | 760 | 766 | 750 | 750 | 1,407,000 |
1988/06/02 | 775 | 783 | 764 | 764 | 4,712,000 |
1988/06/01 | 763 | 782 | 755 | 767 | 11,464,000 |
1988/05/31 | 760 | 768 | 750 | 750 | 2,405,000 |
1988/05/30 | 750 | 771 | 746 | 760 | 6,932,000 |
1988/05/28 | 750 | 759 | 740 | 757 | 8,267,000 |
1988/05/27 | 738 | 748 | 728 | 748 | 10,656,000 |
1988/05/26 | 700 | 733 | 698 | 733 | 7,476,000 |
1988/05/25 | 698 | 704 | 696 | 698 | 630,000 |
1988/05/24 | 699 | 702 | 696 | 697 | 366,000 |
1988/05/23 | 704 | 712 | 696 | 700 | 637,000 |
1988/05/20 | 700 | 714 | 695 | 714 | 1,049,000 |
1988/05/19 | 700 | 706 | 695 | 705 | 945,000 |
1988/05/18 | 710 | 710 | 701 | 710 | 856,000 |
1988/05/17 | 706 | 710 | 700 | 710 | 1,213,000 |
1988/05/16 | 712 | 717 | 701 | 701 | 1,779,000 |
1988/05/13 | 696 | 710 | 692 | 707 | 2,979,000 |
1988/05/12 | 674 | 692 | 673 | 688 | 647,000 |
1988/05/11 | 690 | 695 | 675 | 677 | 992,000 |
1988/05/10 | 685 | 698 | 682 | 688 | 595,000 |
1988/05/09 | 708 | 708 | 687 | 690 | 704,000 |
1988/05/07 | 695 | 698 | 690 | 698 | 271,000 |
1988/05/06 | 702 | 702 | 685 | 685 | 813,000 |
1988/05/02 | 705 | 708 | 698 | 704 | 620,000 |
1988/04/30 | 700 | 700 | 695 | 695 | 248,000 |
1988/04/28 | 690 | 694 | 685 | 694 | 436,000 |
1988/04/27 | 694 | 698 | 681 | 681 | 783,000 |
1988/04/26 | 710 | 710 | 690 | 692 | 1,161,000 |
1988/04/25 | 701 | 712 | 700 | 700 | 1,761,000 |
1988/04/23 | 709 | 715 | 698 | 700 | 2,395,000 |
1988/04/22 | 696 | 711 | 696 | 709 | 6,922,000 |
1988/04/21 | 698 | 704 | 685 | 685 | 6,048,000 |
1988/04/20 | 681 | 696 | 676 | 695 | 8,718,000 |
1988/04/19 | 673 | 673 | 664 | 671 | 1,467,000 |
1988/04/18 | 673 | 674 | 659 | 665 | 1,885,000 |
1988/04/15 | 652 | 659 | 650 | 653 | 582,000 |
1988/04/14 | 663 | 663 | 658 | 662 | 785,000 |
1988/04/13 | 665 | 665 | 655 | 656 | 931,000 |
1988/04/12 | 666 | 667 | 660 | 665 | 613,000 |
1988/04/11 | 660 | 666 | 655 | 664 | 575,000 |
1988/04/08 | 665 | 667 | 658 | 660 | 1,552,000 |
1988/04/07 | 667 | 670 | 660 | 664 | 807,000 |
1988/04/06 | 657 | 657 | 650 | 657 | 951,000 |
1988/04/05 | 659 | 660 | 647 | 647 | 373,000 |
1988/04/04 | 655 | 655 | 650 | 650 | 432,000 |
1988/04/02 | 636 | 647 | 636 | 645 | 517,000 |
1988/04/01 | 654 | 655 | 639 | 639 | 361,000 |
1988/03/31 | 651 | 660 | 645 | 649 | 436,000 |
1988/03/30 | 669 | 669 | 650 | 659 | 952,000 |
1988/03/29 | 650 | 660 | 646 | 659 | 509,000 |
1988/03/28 | 645 | 655 | 630 | 650 | 526,000 |
1988/03/26 | 645 | 645 | 635 | 635 | 358,000 |
1988/03/25 | 636 | 654 | 636 | 645 | 686,000 |
1988/03/24 | 663 | 669 | 656 | 656 | 899,000 |
1988/03/23 | 668 | 676 | 664 | 669 | 2,148,000 |
1988/03/22 | 665 | 670 | 660 | 666 | 1,228,000 |
1988/03/18 | 664 | 671 | 659 | 665 | 3,491,000 |
1988/03/17 | 661 | 661 | 656 | 659 | 1,156,000 |
1988/03/16 | 655 | 658 | 651 | 656 | 551,000 |
1988/03/15 | 655 | 659 | 650 | 650 | 602,000 |
1988/03/14 | 664 | 664 | 649 | 655 | 1,170,000 |
1988/03/11 | 645 | 664 | 641 | 655 | 3,434,000 |
1988/03/10 | 655 | 657 | 646 | 650 | 1,283,000 |
1988/03/09 | 654 | 658 | 650 | 654 | 2,193,000 |
1988/03/08 | 642 | 663 | 642 | 646 | 2,569,000 |
1988/03/07 | 651 | 652 | 641 | 641 | 846,000 |
1988/03/05 | 660 | 660 | 648 | 649 | 2,482,000 |
1988/03/04 | 632 | 651 | 630 | 650 | 2,148,000 |
1988/03/03 | 640 | 642 | 632 | 632 | 1,197,000 |
1988/03/02 | 639 | 639 | 630 | 632 | 943,000 |
1988/03/01 | 630 | 637 | 630 | 636 | 1,015,000 |
1988/02/29 | 635 | 635 | 620 | 626 | 1,273,000 |
1988/02/27 | 636 | 640 | 630 | 632 | 624,000 |
1988/02/26 | 620 | 642 | 620 | 642 | 2,893,000 |
1988/02/25 | 620 | 633 | 614 | 630 | 2,109,000 |
1988/02/24 | 605 | 625 | 603 | 625 | 1,172,000 |
1988/02/23 | 600 | 610 | 600 | 605 | 1,328,000 |
1988/02/22 | 600 | 604 | 596 | 601 | 569,000 |
1988/02/19 | 608 | 608 | 600 | 600 | 458,000 |
1988/02/18 | 601 | 615 | 601 | 610 | 892,000 |
1988/02/17 | 605 | 609 | 600 | 600 | 436,000 |
1988/02/16 | 610 | 615 | 608 | 610 | 329,000 |
1988/02/15 | 625 | 625 | 615 | 615 | 866,000 |
1988/02/12 | 600 | 615 | 600 | 615 | 985,000 |
1988/02/10 | 590 | 598 | 587 | 594 | 735,000 |
1988/02/09 | 592 | 592 | 587 | 590 | 374,000 |
1988/02/08 | 597 | 603 | 593 | 593 | 332,000 |
1988/02/06 | 591 | 605 | 590 | 596 | 347,000 |
1988/02/05 | 602 | 603 | 595 | 595 | 691,000 |
1988/02/04 | 601 | 619 | 601 | 602 | 645,000 |
1988/02/03 | 623 | 623 | 607 | 607 | 599,000 |
1988/02/02 | 619 | 625 | 613 | 625 | 1,380,000 |
1988/02/01 | 610 | 620 | 608 | 612 | 1,362,000 |
1988/01/30 | 595 | 607 | 595 | 600 | 418,000 |
1988/01/29 | 603 | 603 | 592 | 593 | 370,000 |
1988/01/28 | 595 | 607 | 595 | 603 | 282,000 |
1988/01/27 | 591 | 599 | 591 | 597 | 358,000 |
1988/01/26 | 602 | 609 | 595 | 601 | 376,000 |
1988/01/25 | 595 | 598 | 586 | 587 | 324,000 |
1988/01/23 | 597 | 599 | 585 | 594 | 613,000 |
1988/01/22 | 600 | 603 | 595 | 595 | 564,000 |
1988/01/21 | 601 | 615 | 599 | 600 | 740,000 |
1988/01/20 | 609 | 617 | 609 | 610 | 509,000 |
1988/01/19 | 626 | 626 | 607 | 607 | 641,000 |
1988/01/18 | 633 | 635 | 623 | 629 | 1,630,000 |
1988/01/14 | 628 | 629 | 610 | 613 | 1,412,000 |
1988/01/13 | 605 | 615 | 600 | 608 | 874,000 |
1988/01/12 | 629 | 630 | 607 | 611 | 917,000 |
1988/01/11 | 621 | 630 | 615 | 620 | 1,115,000 |
1988/01/08 | 665 | 670 | 630 | 639 | 4,429,000 |
1988/01/07 | 669 | 690 | 654 | 654 | 22,329,000 |
1988/01/06 | 582 | 650 | 575 | 650 | 9,282,000 |
1988/01/05 | 555 | 564 | 541 | 552 | 531,000 |
1988/01/04 | 543 | 547 | 535 | 545 | 135,000 |