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 |
---|---|---|---|---|---|
1992/12/30 | 405 | 406 | 405 | 405 | 17,000 |
1992/12/29 | 414 | 420 | 414 | 420 | 20,000 |
1992/12/28 | 410 | 410 | 410 | 410 | 30,000 |
1992/12/25 | 410 | 416 | 405 | 410 | 61,000 |
1992/12/24 | 410 | 411 | 402 | 405 | 82,000 |
1992/12/22 | 400 | 410 | 400 | 410 | 45,000 |
1992/12/21 | 415 | 415 | 400 | 403 | 58,000 |
1992/12/18 | 401 | 410 | 400 | 410 | 52,000 |
1992/12/17 | 406 | 406 | 400 | 400 | 15,000 |
1992/12/16 | 422 | 425 | 401 | 401 | 55,000 |
1992/12/15 | 402 | 415 | 400 | 415 | 43,000 |
1992/12/14 | 402 | 403 | 402 | 402 | 20,000 |
1992/12/11 | 421 | 422 | 421 | 421 | 67,000 |
1992/12/10 | 410 | 423 | 410 | 421 | 255,000 |
1992/12/09 | 397 | 400 | 396 | 400 | 72,000 |
1992/12/08 | 401 | 401 | 398 | 398 | 36,000 |
1992/12/07 | 405 | 405 | 400 | 400 | 11,000 |
1992/12/04 | 405 | 410 | 405 | 405 | 50,000 |
1992/12/03 | 417 | 417 | 405 | 405 | 47,000 |
1992/12/02 | 420 | 420 | 411 | 417 | 36,000 |
1992/12/01 | 415 | 418 | 410 | 411 | 39,000 |
1992/11/30 | 414 | 420 | 410 | 420 | 85,000 |
1992/11/27 | 405 | 414 | 401 | 401 | 136,000 |
1992/11/26 | 399 | 410 | 390 | 405 | 129,000 |
1992/11/25 | 395 | 397 | 390 | 394 | 37,000 |
1992/11/24 | 400 | 402 | 397 | 397 | 127,000 |
1992/11/20 | 401 | 401 | 383 | 396 | 54,000 |
1992/11/19 | 401 | 406 | 401 | 401 | 54,000 |
1992/11/18 | 390 | 401 | 387 | 401 | 111,000 |
1992/11/17 | 382 | 387 | 382 | 387 | 34,000 |
1992/11/16 | 396 | 396 | 382 | 382 | 32,000 |
1992/11/13 | 387 | 387 | 382 | 386 | 54,000 |
1992/11/12 | 399 | 400 | 382 | 382 | 98,000 |
1992/11/11 | 405 | 405 | 395 | 400 | 71,000 |
1992/11/10 | 405 | 406 | 400 | 400 | 66,000 |
1992/11/09 | 410 | 410 | 405 | 405 | 46,000 |
1992/11/06 | 430 | 430 | 420 | 420 | 56,000 |
1992/11/05 | 435 | 435 | 430 | 431 | 96,000 |
1992/11/04 | 430 | 430 | 428 | 430 | 32,000 |
1992/11/02 | 433 | 433 | 425 | 425 | 27,000 |
1992/10/30 | 437 | 437 | 425 | 428 | 61,000 |
1992/10/29 | 430 | 437 | 425 | 437 | 56,000 |
1992/10/28 | 430 | 430 | 425 | 430 | 64,000 |
1992/10/27 | 427 | 431 | 425 | 431 | 95,000 |
1992/10/26 | 425 | 425 | 425 | 425 | 68,000 |
1992/10/23 | 420 | 420 | 411 | 415 | 200,000 |
1992/10/22 | 425 | 425 | 415 | 415 | 68,000 |
1992/10/21 | 419 | 427 | 417 | 427 | 70,000 |
1992/10/20 | 418 | 418 | 415 | 418 | 48,000 |
1992/10/19 | 427 | 427 | 419 | 419 | 51,000 |
1992/10/16 | 430 | 431 | 427 | 427 | 76,000 |
1992/10/15 | 422 | 422 | 417 | 422 | 118,000 |
1992/10/14 | 430 | 432 | 426 | 427 | 77,000 |
1992/10/13 | 435 | 435 | 430 | 432 | 62,000 |
1992/10/12 | 426 | 440 | 426 | 430 | 24,000 |
1992/10/09 | 430 | 435 | 430 | 430 | 40,000 |
1992/10/08 | 435 | 440 | 434 | 434 | 19,000 |
1992/10/07 | 444 | 444 | 432 | 440 | 36,000 |
1992/10/06 | 439 | 445 | 430 | 435 | 113,000 |
1992/10/05 | 430 | 444 | 430 | 444 | 37,000 |
1992/10/02 | 437 | 440 | 437 | 437 | 95,000 |
1992/10/01 | 430 | 444 | 430 | 437 | 163,000 |
1992/09/30 | 437 | 442 | 426 | 426 | 198,000 |
1992/09/29 | 460 | 465 | 441 | 442 | 264,000 |
1992/09/28 | 452 | 465 | 450 | 465 | 364,000 |
1992/09/25 | 515 | 520 | 510 | 520 | 221,000 |
1992/09/24 | 515 | 530 | 510 | 515 | 569,000 |
1992/09/22 | 515 | 535 | 510 | 535 | 742,000 |
1992/09/21 | 479 | 513 | 479 | 510 | 531,000 |
1992/09/18 | 471 | 474 | 466 | 474 | 70,000 |
1992/09/17 | 455 | 474 | 455 | 456 | 133,000 |
1992/09/16 | 471 | 474 | 460 | 460 | 134,000 |
1992/09/14 | 470 | 470 | 452 | 461 | 109,000 |
1992/09/11 | 475 | 481 | 465 | 465 | 218,000 |
1992/09/10 | 495 | 499 | 480 | 480 | 204,000 |
1992/09/09 | 480 | 480 | 470 | 480 | 119,000 |
1992/09/08 | 491 | 495 | 480 | 480 | 131,000 |
1992/09/07 | 498 | 498 | 490 | 490 | 453,000 |
1992/09/04 | 480 | 492 | 470 | 485 | 403,000 |
1992/09/03 | 489 | 490 | 469 | 485 | 264,000 |
1992/09/02 | 480 | 489 | 478 | 480 | 174,000 |
1992/09/01 | 500 | 510 | 475 | 490 | 463,000 |
1992/08/31 | 469 | 496 | 457 | 495 | 842,000 |
1992/08/28 | 418 | 434 | 414 | 434 | 185,000 |
1992/08/27 | 390 | 420 | 390 | 420 | 216,000 |
1992/08/26 | 400 | 400 | 375 | 375 | 135,000 |
1992/08/25 | 386 | 393 | 380 | 390 | 171,000 |
1992/08/24 | 385 | 390 | 365 | 380 | 310,000 |
1992/08/21 | 340 | 380 | 340 | 380 | 353,000 |
1992/08/20 | 310 | 332 | 310 | 330 | 228,000 |
1992/08/19 | 320 | 321 | 310 | 310 | 110,000 |
1992/08/18 | 320 | 320 | 310 | 311 | 94,000 |
1992/08/17 | 328 | 331 | 320 | 320 | 102,000 |
1992/08/14 | 311 | 324 | 311 | 323 | 157,000 |
1992/08/13 | 325 | 325 | 315 | 315 | 119,000 |
1992/08/12 | 330 | 333 | 321 | 325 | 74,000 |
1992/08/11 | 367 | 370 | 350 | 350 | 46,000 |
1992/08/10 | 390 | 390 | 361 | 361 | 56,000 |
1992/08/07 | 400 | 400 | 390 | 390 | 24,000 |
1992/08/06 | 410 | 410 | 400 | 400 | 29,000 |
1992/08/05 | 405 | 411 | 405 | 410 | 102,000 |
1992/08/04 | 391 | 400 | 388 | 400 | 17,000 |
1992/08/03 | 400 | 400 | 388 | 388 | 47,000 |
1992/07/31 | 394 | 400 | 388 | 400 | 53,000 |
1992/07/30 | 385 | 395 | 385 | 395 | 47,000 |
1992/07/29 | 395 | 400 | 380 | 390 | 125,000 |
1992/07/28 | 401 | 401 | 390 | 400 | 66,000 |
1992/07/27 | 421 | 425 | 404 | 404 | 89,000 |
1992/07/24 | 421 | 425 | 401 | 401 | 92,000 |
1992/07/23 | 420 | 425 | 420 | 420 | 92,000 |
1992/07/22 | 435 | 440 | 426 | 430 | 197,000 |
1992/07/21 | 440 | 445 | 431 | 435 | 116,000 |
1992/07/20 | 455 | 455 | 450 | 450 | 106,000 |
1992/07/17 | 465 | 480 | 464 | 480 | 93,000 |
1992/07/16 | 461 | 470 | 460 | 470 | 51,000 |
1992/07/15 | 460 | 466 | 460 | 466 | 63,000 |
1992/07/14 | 470 | 475 | 465 | 465 | 138,000 |
1992/07/13 | 470 | 470 | 469 | 470 | 71,000 |
1992/07/10 | 487 | 487 | 470 | 470 | 39,000 |
1992/07/09 | 472 | 487 | 472 | 487 | 79,000 |
1992/07/08 | 469 | 474 | 469 | 473 | 48,000 |
1992/07/07 | 495 | 495 | 479 | 479 | 89,000 |
1992/07/06 | 479 | 490 | 479 | 490 | 40,000 |
1992/07/03 | 493 | 493 | 485 | 489 | 34,000 |
1992/07/02 | 495 | 499 | 490 | 498 | 57,000 |
1992/07/01 | 470 | 494 | 470 | 474 | 45,000 |
1992/06/30 | 468 | 470 | 466 | 470 | 73,000 |
1992/06/29 | 470 | 470 | 466 | 466 | 41,000 |
1992/06/26 | 476 | 476 | 466 | 470 | 105,000 |
1992/06/25 | 466 | 468 | 466 | 468 | 94,000 |
1992/06/24 | 465 | 475 | 460 | 469 | 130,000 |
1992/06/23 | 450 | 465 | 450 | 465 | 98,000 |
1992/06/22 | 460 | 465 | 460 | 460 | 71,000 |
1992/06/19 | 468 | 468 | 450 | 460 | 92,000 |
1992/06/18 | 465 | 465 | 448 | 460 | 48,000 |
1992/06/17 | 471 | 480 | 450 | 468 | 128,000 |
1992/06/16 | 480 | 485 | 470 | 476 | 34,000 |
1992/06/15 | 480 | 480 | 470 | 470 | 49,000 |
1992/06/12 | 494 | 494 | 475 | 475 | 70,000 |
1992/06/11 | 476 | 489 | 476 | 489 | 58,000 |
1992/06/10 | 481 | 482 | 476 | 481 | 287,000 |
1992/06/09 | 485 | 490 | 475 | 476 | 132,000 |
1992/06/08 | 490 | 490 | 485 | 485 | 16,000 |
1992/06/05 | 493 | 501 | 490 | 495 | 113,000 |
1992/06/04 | 493 | 500 | 491 | 491 | 80,000 |
1992/06/03 | 504 | 504 | 490 | 490 | 113,000 |
1992/06/02 | 506 | 520 | 502 | 502 | 52,000 |
1992/06/01 | 505 | 505 | 505 | 505 | 12,000 |
1992/05/29 | 503 | 505 | 501 | 505 | 135,000 |
1992/05/28 | 510 | 510 | 502 | 502 | 61,000 |
1992/05/27 | 511 | 515 | 502 | 502 | 75,000 |
1992/05/26 | 520 | 520 | 511 | 511 | 97,000 |
1992/05/25 | 511 | 515 | 510 | 511 | 81,000 |
1992/05/22 | 533 | 538 | 520 | 521 | 69,000 |
1992/05/21 | 541 | 541 | 535 | 538 | 38,000 |
1992/05/20 | 545 | 545 | 530 | 531 | 72,000 |
1992/05/19 | 530 | 548 | 530 | 535 | 96,000 |
1992/05/18 | 535 | 535 | 530 | 530 | 74,000 |
1992/05/15 | 530 | 534 | 525 | 534 | 153,000 |
1992/05/14 | 540 | 545 | 535 | 535 | 146,000 |
1992/05/13 | 547 | 550 | 540 | 540 | 149,000 |
1992/05/12 | 550 | 563 | 545 | 546 | 182,000 |
1992/05/11 | 570 | 570 | 541 | 545 | 182,000 |
1992/05/08 | 552 | 565 | 545 | 565 | 133,000 |
1992/05/07 | 528 | 565 | 527 | 565 | 244,000 |
1992/05/06 | 535 | 540 | 529 | 530 | 96,000 |
1992/05/01 | 525 | 530 | 525 | 527 | 44,000 |
1992/04/30 | 531 | 535 | 530 | 530 | 70,000 |
1992/04/28 | 535 | 545 | 531 | 535 | 122,000 |
1992/04/27 | 555 | 555 | 545 | 545 | 151,000 |
1992/04/24 | 550 | 559 | 539 | 545 | 273,000 |
1992/04/23 | 529 | 545 | 529 | 545 | 156,000 |
1992/04/22 | 525 | 540 | 521 | 539 | 198,000 |
1992/04/21 | 520 | 540 | 520 | 525 | 131,000 |
1992/04/20 | 526 | 530 | 519 | 525 | 52,000 |
1992/04/17 | 555 | 560 | 530 | 532 | 232,000 |
1992/04/16 | 578 | 585 | 560 | 570 | 719,000 |
1992/04/15 | 539 | 570 | 539 | 570 | 926,000 |
1992/04/14 | 500 | 519 | 499 | 519 | 114,000 |
1992/04/13 | 520 | 525 | 505 | 510 | 135,000 |
1992/04/10 | 487 | 525 | 487 | 520 | 175,000 |
1992/04/09 | 490 | 495 | 480 | 489 | 193,000 |
1992/04/08 | 510 | 510 | 480 | 482 | 133,000 |
1992/04/07 | 510 | 515 | 497 | 500 | 130,000 |
1992/04/06 | 509 | 519 | 505 | 510 | 80,000 |
1992/04/03 | 484 | 490 | 476 | 490 | 98,000 |
1992/04/02 | 500 | 500 | 470 | 479 | 99,000 |
1992/04/01 | 505 | 515 | 495 | 495 | 126,000 |
1992/03/31 | 500 | 526 | 500 | 525 | 117,000 |
1992/03/30 | 512 | 512 | 500 | 500 | 113,000 |
1992/03/27 | 525 | 530 | 511 | 512 | 82,000 |
1992/03/26 | 538 | 538 | 515 | 515 | 123,000 |
1992/03/25 | 540 | 540 | 531 | 538 | 66,000 |
1992/03/24 | 525 | 530 | 520 | 530 | 124,000 |
1992/03/23 | 535 | 545 | 525 | 525 | 128,000 |
1992/03/19 | 522 | 539 | 520 | 525 | 180,000 |
1992/03/18 | 512 | 522 | 511 | 522 | 152,000 |
1992/03/17 | 536 | 536 | 515 | 520 | 232,000 |
1992/03/16 | 535 | 545 | 525 | 536 | 54,000 |
1992/03/13 | 526 | 540 | 525 | 530 | 100,000 |
1992/03/12 | 520 | 525 | 515 | 525 | 137,000 |
1992/03/11 | 536 | 536 | 510 | 510 | 205,000 |
1992/03/10 | 560 | 560 | 541 | 541 | 120,000 |
1992/03/09 | 585 | 585 | 550 | 565 | 87,000 |
1992/03/06 | 593 | 593 | 580 | 590 | 91,000 |
1992/03/05 | 600 | 600 | 590 | 590 | 58,000 |
1992/03/04 | 600 | 600 | 598 | 598 | 65,000 |
1992/03/03 | 615 | 615 | 600 | 600 | 36,000 |
1992/03/02 | 619 | 619 | 609 | 615 | 149,000 |
1992/02/28 | 606 | 620 | 601 | 615 | 183,000 |
1992/02/27 | 607 | 610 | 604 | 610 | 64,000 |
1992/02/26 | 620 | 620 | 610 | 617 | 154,000 |
1992/02/25 | 610 | 612 | 603 | 610 | 71,000 |
1992/02/24 | 607 | 613 | 607 | 613 | 152,000 |
1992/02/21 | 621 | 621 | 603 | 617 | 120,000 |
1992/02/20 | 620 | 629 | 601 | 615 | 36,000 |
1992/02/19 | 630 | 638 | 630 | 630 | 83,000 |
1992/02/18 | 630 | 631 | 630 | 630 | 98,000 |
1992/02/17 | 620 | 630 | 620 | 630 | 38,000 |
1992/02/14 | 631 | 632 | 620 | 620 | 97,000 |
1992/02/13 | 635 | 635 | 625 | 631 | 27,000 |
1992/02/12 | 645 | 645 | 635 | 635 | 37,000 |
1992/02/10 | 650 | 655 | 646 | 655 | 66,000 |
1992/02/07 | 631 | 640 | 630 | 640 | 55,000 |
1992/02/06 | 644 | 644 | 630 | 630 | 59,000 |
1992/02/05 | 641 | 641 | 630 | 640 | 100,000 |
1992/02/04 | 643 | 643 | 628 | 631 | 38,000 |
1992/02/03 | 645 | 645 | 623 | 623 | 39,000 |
1992/01/31 | 605 | 640 | 605 | 640 | 125,000 |
1992/01/30 | 611 | 615 | 600 | 600 | 79,000 |
1992/01/29 | 610 | 615 | 608 | 608 | 70,000 |
1992/01/28 | 605 | 610 | 605 | 605 | 50,000 |
1992/01/27 | 615 | 620 | 605 | 605 | 145,000 |
1992/01/24 | 621 | 625 | 616 | 616 | 69,000 |
1992/01/23 | 630 | 635 | 625 | 626 | 68,000 |
1992/01/22 | 610 | 630 | 610 | 630 | 62,000 |
1992/01/21 | 611 | 630 | 608 | 630 | 43,000 |
1992/01/20 | 608 | 620 | 608 | 611 | 56,000 |
1992/01/17 | 635 | 636 | 625 | 636 | 87,000 |
1992/01/16 | 636 | 641 | 636 | 636 | 18,000 |
1992/01/14 | 635 | 635 | 631 | 635 | 83,000 |
1992/01/13 | 661 | 661 | 641 | 641 | 64,000 |
1992/01/10 | 675 | 675 | 660 | 660 | 64,000 |
1992/01/09 | 678 | 678 | 662 | 675 | 41,000 |
1992/01/08 | 680 | 681 | 662 | 662 | 115,000 |
1992/01/07 | 679 | 679 | 670 | 678 | 44,000 |
1992/01/06 | 675 | 680 | 662 | 662 | 15,000 |