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 |
---|---|---|---|---|---|
1998/12/30 | 198 | 204 | 192 | 204 | 124,000 |
1998/12/29 | 199 | 200 | 195 | 200 | 170,000 |
1998/12/28 | 195 | 204 | 195 | 200 | 147,000 |
1998/12/25 | 187 | 191 | 186 | 190 | 150,000 |
1998/12/24 | 189 | 191 | 185 | 187 | 529,000 |
1998/12/22 | 192 | 195 | 188 | 189 | 347,000 |
1998/12/21 | 195 | 197 | 191 | 195 | 218,000 |
1998/12/18 | 185 | 195 | 185 | 195 | 371,000 |
1998/12/17 | 194 | 196 | 185 | 189 | 548,000 |
1998/12/16 | 201 | 201 | 193 | 194 | 470,000 |
1998/12/15 | 202 | 203 | 200 | 201 | 454,000 |
1998/12/14 | 206 | 206 | 202 | 203 | 273,000 |
1998/12/11 | 214 | 214 | 205 | 207 | 723,000 |
1998/12/10 | 213 | 216 | 207 | 209 | 819,000 |
1998/12/09 | 218 | 218 | 205 | 208 | 525,000 |
1998/12/08 | 216 | 219 | 216 | 217 | 249,000 |
1998/12/07 | 215 | 218 | 215 | 217 | 236,000 |
1998/12/04 | 221 | 221 | 210 | 215 | 526,000 |
1998/12/03 | 226 | 227 | 220 | 222 | 597,000 |
1998/12/02 | 228 | 229 | 223 | 225 | 512,000 |
1998/12/01 | 227 | 232 | 226 | 232 | 793,000 |
1998/11/30 | 236 | 239 | 235 | 235 | 759,000 |
1998/11/27 | 238 | 246 | 235 | 236 | 1,687,000 |
1998/11/26 | 224 | 239 | 222 | 238 | 2,162,000 |
1998/11/25 | 220 | 224 | 216 | 224 | 735,000 |
1998/11/24 | 221 | 223 | 218 | 220 | 899,000 |
1998/11/20 | 215 | 220 | 213 | 215 | 1,245,000 |
1998/11/19 | 206 | 215 | 205 | 215 | 1,323,000 |
1998/11/18 | 204 | 207 | 201 | 207 | 461,000 |
1998/11/17 | 203 | 205 | 200 | 202 | 441,000 |
1998/11/16 | 203 | 208 | 200 | 203 | 657,000 |
1998/11/13 | 200 | 203 | 198 | 203 | 416,000 |
1998/11/12 | 200 | 208 | 198 | 202 | 715,000 |
1998/11/11 | 199 | 204 | 196 | 203 | 716,000 |
1998/11/10 | 208 | 210 | 198 | 206 | 2,024,000 |
1998/11/09 | 198 | 211 | 197 | 208 | 3,914,000 |
1998/11/06 | 188 | 196 | 186 | 192 | 1,219,000 |
1998/11/05 | 190 | 192 | 185 | 189 | 1,467,000 |
1998/11/04 | 189 | 189 | 180 | 185 | 1,499,000 |
1998/11/02 | 185 | 185 | 180 | 185 | 628,000 |
1998/10/30 | 169 | 185 | 165 | 185 | 1,973,000 |
1998/10/29 | 171 | 175 | 161 | 164 | 1,301,000 |
1998/10/28 | 178 | 178 | 172 | 176 | 748,000 |
1998/10/27 | 187 | 188 | 179 | 179 | 1,113,000 |
1998/10/26 | 187 | 189 | 179 | 188 | 1,275,000 |
1998/10/23 | 179 | 190 | 179 | 183 | 2,062,000 |
1998/10/22 | 179 | 182 | 173 | 179 | 2,249,000 |
1998/10/21 | 179 | 181 | 172 | 175 | 2,790,000 |
1998/10/20 | 157 | 170 | 149 | 170 | 3,199,000 |
1998/10/19 | 165 | 170 | 149 | 151 | 2,732,000 |
1998/10/16 | 165 | 165 | 140 | 162 | 3,700,000 |
1998/10/15 | 179 | 180 | 155 | 160 | 5,407,000 |
1998/10/14 | 201 | 201 | 177 | 179 | 950,000 |
1998/10/13 | 217 | 217 | 193 | 202 | 920,000 |
1998/10/12 | 218 | 228 | 214 | 214 | 383,000 |
1998/10/09 | 221 | 226 | 216 | 219 | 604,000 |
1998/10/08 | 231 | 235 | 225 | 230 | 476,000 |
1998/10/07 | 230 | 238 | 229 | 230 | 727,000 |
1998/10/06 | 230 | 234 | 226 | 234 | 270,000 |
1998/10/05 | 237 | 240 | 230 | 234 | 278,000 |
1998/10/02 | 230 | 238 | 220 | 235 | 381,000 |
1998/10/01 | 223 | 240 | 220 | 240 | 489,000 |
1998/09/30 | 230 | 235 | 222 | 230 | 447,000 |
1998/09/29 | 250 | 250 | 235 | 240 | 415,000 |
1998/09/28 | 263 | 265 | 250 | 255 | 624,000 |
1998/09/25 | 280 | 283 | 270 | 283 | 208,000 |
1998/09/24 | 290 | 295 | 285 | 290 | 300,000 |
1998/09/22 | 283 | 287 | 270 | 285 | 347,000 |
1998/09/21 | 284 | 284 | 275 | 283 | 100,000 |
1998/09/18 | 270 | 285 | 270 | 284 | 226,000 |
1998/09/17 | 285 | 288 | 270 | 287 | 438,000 |
1998/09/16 | 283 | 289 | 278 | 288 | 273,000 |
1998/09/14 | 271 | 275 | 269 | 273 | 616,000 |
1998/09/11 | 287 | 287 | 260 | 271 | 779,000 |
1998/09/10 | 294 | 295 | 290 | 294 | 417,000 |
1998/09/09 | 302 | 307 | 288 | 294 | 605,000 |
1998/09/08 | 315 | 320 | 306 | 312 | 340,000 |
1998/09/07 | 305 | 329 | 300 | 320 | 485,000 |
1998/09/04 | 345 | 349 | 330 | 330 | 390,000 |
1998/09/03 | 366 | 366 | 350 | 360 | 195,000 |
1998/09/02 | 366 | 375 | 365 | 368 | 390,000 |
1998/09/01 | 342 | 370 | 340 | 370 | 231,000 |
1998/08/31 | 360 | 365 | 355 | 362 | 226,000 |
1998/08/28 | 363 | 384 | 353 | 384 | 299,000 |
1998/08/27 | 380 | 388 | 373 | 388 | 195,000 |
1998/08/26 | 392 | 392 | 383 | 390 | 121,000 |
1998/08/25 | 395 | 395 | 385 | 391 | 108,000 |
1998/08/24 | 387 | 394 | 381 | 390 | 111,000 |
1998/08/21 | 390 | 400 | 390 | 397 | 82,000 |
1998/08/20 | 390 | 396 | 386 | 395 | 152,000 |
1998/08/19 | 383 | 395 | 383 | 395 | 116,000 |
1998/08/18 | 384 | 394 | 381 | 388 | 122,000 |
1998/08/17 | 391 | 394 | 371 | 394 | 143,000 |
1998/08/14 | 387 | 396 | 381 | 396 | 216,000 |
1998/08/13 | 389 | 398 | 389 | 397 | 95,000 |
1998/08/12 | 390 | 395 | 385 | 389 | 132,000 |
1998/08/11 | 406 | 407 | 399 | 399 | 92,000 |
1998/08/10 | 421 | 421 | 404 | 407 | 152,000 |
1998/08/07 | 419 | 425 | 417 | 421 | 108,000 |
1998/08/06 | 424 | 429 | 421 | 424 | 302,000 |
1998/08/05 | 410 | 428 | 410 | 425 | 288,000 |
1998/08/04 | 410 | 417 | 403 | 415 | 196,000 |
1998/08/03 | 421 | 421 | 415 | 415 | 172,000 |
1998/07/31 | 425 | 430 | 411 | 422 | 466,000 |
1998/07/30 | 432 | 438 | 427 | 431 | 237,000 |
1998/07/29 | 432 | 432 | 425 | 432 | 41,000 |
1998/07/28 | 424 | 437 | 424 | 427 | 149,000 |
1998/07/27 | 429 | 437 | 425 | 427 | 216,000 |
1998/07/24 | 424 | 440 | 414 | 439 | 209,000 |
1998/07/23 | 424 | 428 | 420 | 424 | 208,000 |
1998/07/22 | 426 | 439 | 425 | 434 | 161,000 |
1998/07/21 | 435 | 439 | 431 | 432 | 106,000 |
1998/07/17 | 432 | 434 | 429 | 434 | 184,000 |
1998/07/16 | 427 | 434 | 425 | 432 | 228,000 |
1998/07/15 | 433 | 433 | 425 | 430 | 479,000 |
1998/07/14 | 425 | 434 | 421 | 429 | 306,000 |
1998/07/13 | 430 | 437 | 430 | 434 | 77,000 |
1998/07/10 | 428 | 440 | 428 | 438 | 94,000 |
1998/07/09 | 435 | 440 | 430 | 433 | 288,000 |
1998/07/08 | 443 | 445 | 440 | 440 | 172,000 |
1998/07/07 | 435 | 444 | 430 | 443 | 213,000 |
1998/07/06 | 435 | 435 | 431 | 435 | 132,000 |
1998/07/03 | 435 | 438 | 429 | 434 | 344,000 |
1998/07/02 | 440 | 447 | 430 | 430 | 410,000 |
1998/07/01 | 432 | 440 | 430 | 440 | 260,000 |
1998/06/30 | 434 | 434 | 430 | 432 | 278,000 |
1998/06/29 | 430 | 433 | 428 | 431 | 186,000 |
1998/06/26 | 428 | 430 | 425 | 430 | 162,000 |
1998/06/25 | 429 | 430 | 427 | 429 | 107,000 |
1998/06/24 | 425 | 430 | 425 | 429 | 173,000 |
1998/06/23 | 430 | 430 | 423 | 425 | 100,000 |
1998/06/22 | 420 | 430 | 420 | 425 | 110,000 |
1998/06/19 | 427 | 429 | 424 | 425 | 149,000 |
1998/06/18 | 431 | 433 | 421 | 429 | 326,000 |
1998/06/17 | 420 | 420 | 406 | 414 | 144,000 |
1998/06/16 | 420 | 429 | 410 | 410 | 388,000 |
1998/06/15 | 426 | 434 | 426 | 430 | 254,000 |
1998/06/12 | 427 | 433 | 424 | 430 | 606,000 |
1998/06/11 | 432 | 434 | 422 | 425 | 474,000 |
1998/06/10 | 433 | 437 | 431 | 432 | 217,000 |
1998/06/09 | 428 | 435 | 428 | 435 | 410,000 |
1998/06/08 | 428 | 437 | 425 | 430 | 473,000 |
1998/06/05 | 428 | 430 | 426 | 428 | 115,000 |
1998/06/04 | 430 | 433 | 426 | 428 | 464,000 |
1998/06/03 | 434 | 435 | 430 | 435 | 510,000 |
1998/06/02 | 420 | 434 | 420 | 434 | 327,000 |
1998/06/01 | 433 | 439 | 425 | 430 | 778,000 |
1998/05/29 | 425 | 437 | 425 | 434 | 492,000 |
1998/05/28 | 418 | 432 | 418 | 430 | 455,000 |
1998/05/27 | 414 | 421 | 411 | 420 | 319,000 |
1998/05/26 | 419 | 424 | 415 | 418 | 459,000 |
1998/05/25 | 419 | 422 | 415 | 416 | 188,000 |
1998/05/22 | 415 | 418 | 412 | 415 | 110,000 |
1998/05/21 | 406 | 422 | 406 | 415 | 337,000 |
1998/05/20 | 406 | 410 | 403 | 410 | 238,000 |
1998/05/19 | 404 | 405 | 400 | 401 | 263,000 |
1998/05/18 | 403 | 404 | 395 | 403 | 1,703,000 |
1998/05/15 | 399 | 405 | 399 | 403 | 248,000 |
1998/05/14 | 401 | 408 | 400 | 404 | 659,000 |
1998/05/13 | 407 | 410 | 401 | 410 | 510,000 |
1998/05/12 | 407 | 408 | 401 | 407 | 150,000 |
1998/05/11 | 404 | 409 | 400 | 408 | 277,000 |
1998/05/08 | 384 | 399 | 384 | 399 | 160,000 |
1998/05/07 | 395 | 397 | 382 | 394 | 284,000 |
1998/05/06 | 405 | 405 | 398 | 399 | 684,000 |
1998/05/01 | 408 | 410 | 404 | 409 | 192,000 |
1998/04/30 | 394 | 409 | 390 | 408 | 430,000 |
1998/04/28 | 393 | 400 | 393 | 399 | 585,000 |
1998/04/27 | 404 | 404 | 396 | 404 | 122,000 |
1998/04/24 | 404 | 409 | 401 | 404 | 227,000 |
1998/04/23 | 400 | 404 | 400 | 403 | 504,000 |
1998/04/22 | 401 | 404 | 397 | 403 | 616,000 |
1998/04/21 | 403 | 405 | 400 | 402 | 254,000 |
1998/04/20 | 405 | 405 | 392 | 401 | 221,000 |
1998/04/17 | 406 | 408 | 399 | 404 | 178,000 |
1998/04/16 | 410 | 410 | 404 | 410 | 272,000 |
1998/04/15 | 408 | 412 | 406 | 411 | 416,000 |
1998/04/14 | 402 | 409 | 400 | 409 | 474,000 |
1998/04/13 | 405 | 405 | 400 | 402 | 519,000 |
1998/04/10 | 404 | 408 | 400 | 408 | 212,000 |
1998/04/09 | 397 | 405 | 393 | 405 | 431,000 |
1998/04/08 | 390 | 398 | 390 | 393 | 385,000 |
1998/04/07 | 389 | 393 | 387 | 391 | 338,000 |
1998/04/06 | 385 | 397 | 384 | 394 | 600,000 |
1998/04/03 | 395 | 402 | 388 | 399 | 589,000 |
1998/04/02 | 403 | 403 | 380 | 395 | 609,000 |
1998/04/01 | 403 | 418 | 400 | 413 | 559,000 |
1998/03/31 | 408 | 415 | 403 | 413 | 331,000 |
1998/03/30 | 417 | 419 | 413 | 418 | 499,000 |
1998/03/27 | 413 | 419 | 412 | 419 | 222,000 |
1998/03/26 | 415 | 418 | 411 | 413 | 719,000 |
1998/03/25 | 414 | 414 | 407 | 408 | 560,000 |
1998/03/24 | 419 | 419 | 404 | 414 | 1,362,000 |
1998/03/23 | 421 | 429 | 420 | 424 | 373,000 |
1998/03/20 | 419 | 424 | 413 | 424 | 413,000 |
1998/03/19 | 420 | 424 | 419 | 424 | 235,000 |
1998/03/18 | 424 | 425 | 418 | 422 | 409,000 |
1998/03/17 | 415 | 424 | 415 | 419 | 445,000 |
1998/03/16 | 421 | 426 | 411 | 425 | 279,000 |
1998/03/13 | 409 | 425 | 407 | 423 | 434,000 |
1998/03/12 | 405 | 414 | 403 | 414 | 222,000 |
1998/03/11 | 417 | 417 | 406 | 415 | 403,000 |
1998/03/10 | 418 | 420 | 412 | 419 | 507,000 |
1998/03/09 | 427 | 428 | 419 | 419 | 897,000 |
1998/03/06 | 420 | 429 | 418 | 419 | 1,534,000 |
1998/03/05 | 421 | 422 | 416 | 421 | 1,261,000 |
1998/03/04 | 415 | 425 | 413 | 418 | 1,087,000 |
1998/03/03 | 403 | 427 | 400 | 425 | 1,638,000 |
1998/03/02 | 394 | 405 | 390 | 405 | 810,000 |
1998/02/27 | 394 | 397 | 386 | 395 | 820,000 |
1998/02/26 | 386 | 393 | 378 | 390 | 567,000 |
1998/02/25 | 367 | 385 | 367 | 382 | 219,000 |
1998/02/24 | 373 | 376 | 365 | 374 | 233,000 |
1998/02/23 | 379 | 379 | 365 | 375 | 145,000 |
1998/02/20 | 378 | 379 | 374 | 374 | 206,000 |
1998/02/19 | 381 | 381 | 375 | 380 | 121,000 |
1998/02/18 | 385 | 388 | 380 | 381 | 428,000 |
1998/02/17 | 371 | 383 | 369 | 383 | 310,000 |
1998/02/16 | 365 | 366 | 360 | 366 | 362,000 |
1998/02/13 | 377 | 377 | 365 | 365 | 369,000 |
1998/02/12 | 380 | 387 | 374 | 377 | 749,000 |
1998/02/10 | 379 | 379 | 372 | 372 | 503,000 |
1998/02/09 | 367 | 368 | 361 | 367 | 420,000 |
1998/02/06 | 372 | 372 | 361 | 367 | 466,000 |
1998/02/05 | 361 | 375 | 361 | 365 | 578,000 |
1998/02/04 | 372 | 372 | 363 | 364 | 347,000 |
1998/02/03 | 388 | 388 | 375 | 375 | 491,000 |
1998/02/02 | 360 | 375 | 360 | 375 | 185,000 |
1998/01/30 | 375 | 375 | 355 | 365 | 447,000 |
1998/01/29 | 388 | 390 | 365 | 370 | 619,000 |
1998/01/28 | 376 | 395 | 376 | 391 | 822,000 |
1998/01/27 | 371 | 372 | 365 | 368 | 883,000 |
1998/01/26 | 369 | 375 | 365 | 371 | 1,177,000 |
1998/01/23 | 335 | 359 | 332 | 359 | 877,000 |
1998/01/22 | 321 | 342 | 321 | 334 | 1,135,000 |
1998/01/21 | 310 | 324 | 310 | 324 | 1,040,000 |
1998/01/20 | 295 | 299 | 290 | 297 | 1,301,000 |
1998/01/19 | 300 | 314 | 289 | 290 | 1,290,000 |
1998/01/16 | 288 | 294 | 284 | 286 | 1,570,000 |
1998/01/14 | 284 | 289 | 276 | 289 | 618,000 |
1998/01/13 | 300 | 302 | 270 | 279 | 552,000 |
1998/01/12 | 305 | 308 | 300 | 300 | 254,000 |
1998/01/09 | 316 | 316 | 309 | 315 | 277,000 |
1998/01/08 | 310 | 320 | 307 | 316 | 582,000 |
1998/01/07 | 319 | 320 | 308 | 310 | 484,000 |
1998/01/06 | 337 | 337 | 313 | 331 | 167,000 |
1998/01/05 | 339 | 340 | 332 | 337 | 99,000 |