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
1997/12/30 326 335 325 325 136,000
1997/12/29 330 331 320 328 150,000
1997/12/26 348 355 329 335 196,000
1997/12/25 334 355 326 353 396,000
1997/12/24 301 344 301 344 402,000
1997/12/22 360 360 330 345 408,000
1997/12/19 385 386 371 383 177,000
1997/12/18 406 406 395 395 187,000
1997/12/17 391 409 390 407 324,000
1997/12/16 408 408 395 401 201,000
1997/12/15 400 400 391 399 319,000
1997/12/12 394 409 388 409 761,000
1997/12/11 415 420 399 420 392,000
1997/12/10 433 440 421 425 327,000
1997/12/09 434 440 429 438 245,000
1997/12/08 434 435 423 434 164,000
1997/12/05 413 439 408 439 482,000
1997/12/04 421 425 410 421 308,000
1997/12/03 436 440 430 431 388,000
1997/12/02 440 444 438 441 165,000
1997/12/01 445 455 442 450 407,000
1997/11/28 453 469 435 460 249,000
1997/11/27 430 455 415 455 357,000
1997/11/26 433 438 414 437 289,000
1997/11/25 414 430 414 428 342,000
1997/11/21 442 455 437 454 266,000
1997/11/20 421 440 420 437 202,000
1997/11/19 437 440 423 426 70,000
1997/11/18 445 445 427 442 1,534,000
1997/11/17 420 445 420 440 485,000
1997/11/14 426 435 415 425 176,000
1997/11/13 411 429 410 429 536,000
1997/11/12 425 429 417 426 186,000
1997/11/11 419 430 415 428 240,000
1997/11/10 405 418 401 415 563,000
1997/11/07 425 430 415 420 364,000
1997/11/06 419 435 414 420 1,038,000
1997/11/05 421 429 412 429 553,000
1997/11/04 438 440 431 431 405,000
1997/10/31 441 449 435 442 759,000
1997/10/30 460 465 453 456 406,000
1997/10/29 468 477 468 468 530,000
1997/10/28 465 473 451 473 279,000
1997/10/27 479 479 472 477 150,000
1997/10/24 468 484 468 482 157,000
1997/10/23 483 485 472 478 761,000
1997/10/22 487 493 482 486 699,000
1997/10/21 485 488 481 487 300,000
1997/10/20 480 483 478 482 349,000
1997/10/17 471 485 470 480 434,000
1997/10/16 468 477 465 475 210,000
1997/10/15 473 474 455 473 475,000
1997/10/14 475 480 464 479 147,000
1997/10/13 470 480 460 480 160,000
1997/10/09 487 489 472 485 215,000
1997/10/08 496 496 489 491 107,000
1997/10/07 499 499 490 495 199,000
1997/10/06 490 500 481 500 201,000
1997/10/03 473 514 473 500 460,000
1997/10/02 474 474 465 472 479,000
1997/10/01 449 473 448 473 445,000
1997/09/30 454 465 446 464 314,000
1997/09/29 460 465 450 459 407,000
1997/09/26 471 475 461 470 182,000
1997/09/25 480 486 471 476 458,000
1997/09/24 471 485 463 485 225,000
1997/09/22 466 476 456 473 150,000
1997/09/19 470 475 455 468 572,000
1997/09/18 477 487 475 475 208,000
1997/09/17 500 500 480 492 211,000
1997/09/16 503 503 495 500 190,000
1997/09/12 495 500 488 500 354,000
1997/09/11 500 504 495 504 342,000
1997/09/10 510 518 500 506 1,396,000
1997/09/09 500 508 495 506 433,000
1997/09/08 500 500 488 498 95,000
1997/09/05 495 500 486 500 209,000
1997/09/04 505 505 492 500 311,000
1997/09/03 500 509 500 503 759,000
1997/09/02 490 498 488 498 360,000
1997/09/01 498 500 490 495 403,000
1997/08/29 491 505 487 499 682,000
1997/08/28 505 513 503 511 1,409,000
1997/08/27 490 515 488 515 664,000
1997/08/26 495 498 485 498 618,000
1997/08/25 504 505 497 498 500,000
1997/08/22 509 509 503 506 792,000
1997/08/21 515 517 507 511 1,443,000
1997/08/20 515 524 505 513 3,210,000
1997/08/19 470 505 467 502 2,670,000
1997/08/18 460 467 460 466 328,000
1997/08/15 449 474 444 468 658,000
1997/08/14 442 450 442 445 463,000
1997/08/13 443 446 440 445 694,000
1997/08/12 440 445 440 445 395,000
1997/08/11 441 445 430 445 101,000
1997/08/08 450 450 444 450 323,000
1997/08/07 448 450 444 450 379,000
1997/08/06 445 458 440 458 136,000
1997/08/05 453 455 440 447 198,000
1997/08/04 465 468 453 458 225,000
1997/08/01 470 470 464 465 99,000
1997/07/31 468 471 466 470 123,000
1997/07/30 462 480 462 468 226,000
1997/07/29 460 475 460 472 402,000
1997/07/28 463 469 451 459 357,000
1997/07/25 468 470 457 465 323,000
1997/07/24 469 473 460 467 557,000
1997/07/23 466 474 461 474 315,000
1997/07/22 475 476 461 474 235,000
1997/07/18 471 478 471 478 153,000
1997/07/17 472 480 470 476 336,000
1997/07/16 481 481 470 470 525,000
1997/07/15 480 484 475 482 370,000
1997/07/14 476 485 474 483 407,000
1997/07/11 479 480 475 478 186,000
1997/07/10 462 479 459 479 253,000
1997/07/09 460 465 454 463 153,000
1997/07/08 459 465 454 465 156,000
1997/07/07 474 474 458 465 206,000
1997/07/04 480 480 465 474 264,000
1997/07/03 470 478 469 478 202,000
1997/07/02 473 475 465 470 572,000
1997/07/01 475 476 468 476 230,000
1997/06/30 474 478 470 476 217,000
1997/06/27 482 487 476 479 137,000
1997/06/26 490 495 476 487 468,000
1997/06/25 479 490 474 490 305,000
1997/06/24 475 483 473 479 586,000
1997/06/23 475 480 475 477 664,000
1997/06/20 482 486 470 470 444,000
1997/06/19 484 488 478 487 406,000
1997/06/18 496 497 486 494 834,000
1997/06/17 492 500 491 498 2,258,000
1997/06/16 484 494 482 492 2,210,000
1997/06/13 470 475 466 472 772,000
1997/06/12 460 471 459 466 634,000
1997/06/11 477 477 462 463 355,000
1997/06/10 464 480 464 479 616,000
1997/06/09 468 470 463 464 461,000
1997/06/06 471 474 468 472 539,000
1997/06/05 474 480 465 475 1,880,000
1997/06/04 454 484 451 476 4,707,000
1997/06/03 427 447 425 444 2,433,000
1997/06/02 424 429 414 414 1,206,000
1997/05/30 408 421 408 420 4,465,000
1997/05/29 395 395 392 394 261,000
1997/05/28 390 392 387 391 292,000
1997/05/27 390 392 385 392 177,000
1997/05/26 394 394 387 393 221,000
1997/05/23 384 395 384 394 97,000
1997/05/22 386 390 381 389 117,000
1997/05/21 390 395 385 395 140,000
1997/05/20 397 397 390 392 102,000
1997/05/19 393 399 392 397 1,365,000
1997/05/16 396 396 392 395 267,000
1997/05/15 394 397 388 395 239,000
1997/05/14 402 402 395 395 445,000
1997/05/13 401 402 397 397 282,000
1997/05/12 401 401 392 396 335,000
1997/05/09 400 405 391 396 1,564,000
1997/05/08 384 385 380 385 129,000
1997/05/07 385 386 380 385 250,000
1997/05/06 379 388 379 385 456,000
1997/05/02 368 375 367 375 963,000
1997/05/01 375 379 370 375 347,000
1997/04/30 373 375 366 375 94,000
1997/04/28 368 375 360 375 138,000
1997/04/25 373 374 366 368 114,000
1997/04/24 368 374 364 374 153,000
1997/04/23 363 370 363 368 183,000
1997/04/22 358 368 355 363 776,000
1997/04/21 358 362 355 359 293,000
1997/04/18 347 360 346 356 454,000
1997/04/17 339 353 335 347 823,000
1997/04/16 337 339 331 335 306,000
1997/04/15 326 339 326 337 439,000
1997/04/14 325 330 322 330 142,000
1997/04/11 340 340 315 335 217,000
1997/04/10 351 358 344 349 189,000
1997/04/09 364 365 350 365 152,000
1997/04/08 363 364 355 364 122,000
1997/04/07 366 366 354 364 106,000
1997/04/04 367 372 361 366 107,000
1997/04/03 356 364 355 364 162,000
1997/04/02 356 356 349 354 113,000
1997/04/01 356 356 350 353 296,000
1997/03/31 352 357 350 353 146,000
1997/03/28 360 365 359 362 272,000
1997/03/27 367 368 360 365 302,000
1997/03/26 367 373 363 364 217,000
1997/03/25 370 373 364 368 413,000
1997/03/24 376 381 371 371 66,000
1997/03/21 376 380 370 375 167,000
1997/03/19 380 385 377 377 87,000
1997/03/18 384 385 377 385 104,000
1997/03/17 380 385 371 380 292,000
1997/03/14 375 393 375 390 240,000
1997/03/13 390 399 387 399 67,000
1997/03/12 393 395 390 395 90,000
1997/03/11 395 399 392 399 91,000
1997/03/10 400 404 392 396 185,000
1997/03/07 390 405 390 404 139,000
1997/03/06 405 410 400 400 134,000
1997/03/05 410 410 401 405 173,000
1997/03/04 403 411 401 406 425,000
1997/03/03 401 408 400 408 147,000
1997/02/28 414 414 403 414 134,000
1997/02/27 400 413 400 412 226,000
1997/02/26 413 413 405 410 140,000
1997/02/25 406 414 403 413 141,000
1997/02/24 412 418 408 415 213,000
1997/02/21 412 417 410 413 358,000
1997/02/20 409 417 407 412 509,000
1997/02/19 400 407 395 407 405,000
1997/02/18 395 400 387 399 237,000
1997/02/17 395 397 391 395 96,000
1997/02/14 390 395 386 395 330,000
1997/02/13 383 398 380 390 267,000
1997/02/12 372 381 366 378 263,000
1997/02/10 372 372 360 372 129,000
1997/02/07 367 372 364 372 115,000
1997/02/06 377 377 372 372 1,049,000
1997/02/05 376 376 364 372 334,000
1997/02/04 379 382 371 375 866,000
1997/02/03 380 380 377 379 166,000
1997/01/31 378 384 375 378 394,000
1997/01/30 386 390 375 375 369,000
1997/01/29 377 386 374 386 142,000
1997/01/28 373 378 365 377 215,000
1997/01/27 378 378 371 376 119,000
1997/01/24 386 386 373 383 243,000
1997/01/23 392 394 385 391 232,000
1997/01/22 381 393 380 392 162,000
1997/01/21 389 390 372 384 291,000
1997/01/20 398 398 376 398 117,000
1997/01/17 400 404 390 398 350,000
1997/01/16 398 398 392 395 1,232,000
1997/01/14 373 387 369 387 1,105,000
1997/01/13 360 368 345 368 465,000
1997/01/10 365 370 355 364 415,000
1997/01/09 375 375 365 365 433,000
1997/01/08 380 385 375 379 368,000
1997/01/07 396 396 385 385 205,000
1997/01/06 399 400 394 394 96,000

このページの先頭へ