6506 (株)安川電機の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	505	510	501	502	1,492,000	502
1985-12-27	510	514	502	514	450,000	514
1985-12-26	526	532	505	515	854,000	515
1985-12-25	532	532	523	528	378,000	528
1985-12-24	525	534	525	527	389,000	527
1985-12-23	521	521	516	521	131,000	521
1985-12-21	519	524	515	523	145,000	523
1985-12-20	525	529	520	521	342,000	521
1985-12-19	526	530	525	530	263,000	530
1985-12-18	524	529	524	525	389,000	525
1985-12-17	535	539	530	533	591,000	533
1985-12-16	543	543	535	535	512,000	535
1985-12-13	541	544	538	539	805,000	539
1985-12-12	555	555	538	538	502,000	538
1985-12-11	549	551	546	551	397,000	551
1985-12-10	555	558	549	551	416,000	551
1985-12-09	553	557	550	555	320,000	555
1985-12-07	558	558	553	557	171,000	557
1985-12-06	564	566	550	550	810,000	550
1985-12-05	545	556	542	555	629,000	555
1985-12-04	542	549	536	542	374,000	542
1985-12-03	550	550	543	543	367,000	543
1985-12-02	551	558	550	554	457,000	554
1985-11-30	552	557	550	550	289,000	550
1985-11-29	550	563	546	554	961,000	554
1985-11-28	548	550	540	548	2,150,000	548
1985-11-27	562	569	545	545	2,205,000	545
1985-11-26	559	564	551	552	1,325,000	552
1985-11-25	565	572	552	557	1,204,000	557
1985-11-22	561	582	561	565	10,632,000	565
1985-11-21	560	564	552	559	1,557,000	559
1985-11-20	555	560	552	555	2,490,000	555
1985-11-19	557	564	547	560	5,190,000	560
1985-11-18	555	563	551	555	3,264,000	555
1985-11-16	557	562	554	557	5,257,000	557
1985-11-15	526	557	525	550	9,184,000	550
1985-11-14	529	530	521	530	695,000	530
1985-11-13	520	533	520	531	645,000	531
1985-11-12	526	528	518	518	457,000	518
1985-11-11	525	533	525	526	331,000	526
1985-11-08	525	535	521	535	806,000	535
1985-11-07	531	533	521	528	876,000	528
1985-11-06	524	530	522	525	785,000	525
1985-11-05	513	529	513	520	211,000	520
1985-11-02	515	516	512	515	123,000	515
1985-11-01	515	518	508	515	651,000	515
1985-10-31	531	533	510	515	910,000	515
1985-10-30	534	539	529	531	2,202,000	531
1985-10-29	543	543	527	530	2,351,000	530
1985-10-28	527	545	524	540	2,622,000	540
1985-10-26	520	532	520	527	956,000	527
1985-10-25	533	545	527	530	8,508,000	530
1985-10-24	510	523	510	523	3,758,000	523
1985-10-23	498	513	498	506	2,618,000	506
1985-10-22	494	500	494	498	345,000	498
1985-10-21	496	500	496	500	398,000	500
1985-10-19	503	505	500	500	829,000	500
1985-10-18	500	505	499	503	2,571,000	503
1985-10-17	495	504	495	495	3,064,000	495
1985-10-16	480	493	480	490	1,527,000	490
1985-10-15	471	482	471	478	276,000	478
1985-10-14	484	486	471	471	341,000	471
1985-10-11	470	486	470	484	887,000	484
1985-10-09	456	475	455	470	323,000	470
1985-10-08	455	458	451	457	239,000	457
1985-10-07	452	460	452	455	302,000	455
1985-10-05	454	454	446	451	435,000	451
1985-10-04	461	461	455	456	130,000	456
1985-10-03	473	473	461	461	157,000	461
1985-10-02	463	470	459	468	317,000	468
1985-10-01	447	468	447	458	325,000	458
1985-09-30	442	455	442	447	195,000	447
1985-09-28	450	450	445	447	181,000	447
1985-09-27	465	465	445	445	549,000	445
1985-09-26	475	480	466	468	428,000	468
1985-09-25	486	486	465	470	323,000	470
1985-09-24	484	487	482	487	266,000	487
1985-09-21	484	484	481	484	173,000	484
1985-09-20	471	488	470	481	307,000	481
1985-09-19	472	474	466	466	250,000	466
1985-09-18	473	475	470	472	141,000	472
1985-09-17	471	475	470	472	65,000	472
1985-09-13	475	478	467	469	254,000	469
1985-09-12	488	488	476	478	377,000	478
1985-09-11	483	488	482	487	604,000	487
1985-09-10	475	484	475	482	221,000	482
1985-09-09	475	476	471	475	123,000	475
1985-09-07	468	470	466	469	85,000	469
1985-09-06	475	476	462	463	256,000	463
1985-09-05	472	479	472	475	164,000	475
1985-09-04	480	481	470	472	371,000	472
1985-09-03	483	483	479	481	356,000	481
1985-09-02	474	480	473	478	131,000	478
1985-08-31	473	479	473	479	131,000	479
1985-08-30	461	474	460	473	207,000	473
1985-08-29	475	476	462	462	140,000	462
1985-08-28	483	483	468	475	434,000	475
1985-08-27	470	478	469	478	207,000	478
1985-08-26	473	473	457	464	171,000	464
1985-08-24	473	475	470	473	88,000	473
1985-08-23	466	477	465	477	441,000	477
1985-08-22	451	468	451	461	218,000	461
1985-08-21	450	455	450	451	150,000	451
1985-08-20	452	458	448	448	105,000	448
1985-08-19	441	458	441	450	64,000	450
1985-08-17	438	441	438	438	125,000	438
1985-08-16	450	450	435	435	183,000	435
1985-08-15	459	460	458	458	81,000	458
1985-08-14	460	464	458	458	110,000	458
1985-08-13	455	460	455	458	108,000	458
1985-08-12	450	459	450	452	67,000	452
1985-08-09	451	459	450	450	84,000	450
1985-08-08	458	458	450	452	90,000	452
1985-08-07	456	462	456	456	117,000	456
1985-08-06	459	463	455	459	114,000	459
1985-08-05	454	459	451	454	56,000	454
1985-08-03	462	464	454	459	141,000	459
1985-08-02	464	465	455	464	319,000	464
1985-08-01	434	450	433	449	514,000	449
1985-07-31	425	426	422	424	441,000	424
1985-07-30	429	430	426	426	162,000	426
1985-07-29	426	430	426	430	468,000	430
1985-07-27	426	430	426	426	187,000	426
1985-07-26	426	430	425	426	284,000	426
1985-07-25	441	446	422	422	476,000	422
1985-07-24	445	453	445	449	282,000	449
1985-07-23	448	450	445	445	222,000	445
1985-07-22	450	450	447	448	138,000	448
1985-07-20	450	453	450	450	169,000	450
1985-07-19	452	453	450	453	359,000	453
1985-07-18	453	454	446	447	695,000	447
1985-07-17	455	457	451	454	329,000	454
1985-07-16	451	459	450	451	317,000	451
1985-07-15	455	455	452	453	167,000	453
1985-07-12	452	461	451	461	140,000	461
1985-07-11	465	465	450	450	515,000	450
1985-07-10	466	472	466	472	242,000	472
1985-07-09	470	475	466	472	301,000	472
1985-07-08	475	475	470	470	244,000	470
1985-07-06	480	485	475	475	105,000	475
1985-07-05	488	492	482	482	301,000	482
1985-07-04	490	496	490	493	339,000	493
1985-07-03	480	500	480	500	327,000	500
1985-07-02	485	485	470	480	150,000	480
1985-07-01	480	489	475	482	275,000	482
1985-06-29	483	490	483	485	104,000	485
1985-06-28	475	483	475	483	121,000	483
1985-06-27	474	475	474	474	85,000	474
1985-06-26	475	480	465	474	516,000	474
1985-06-25	482	485	480	480	162,000	480
1985-06-24	487	490	482	482	211,000	482
1985-06-22	484	484	480	482	89,000	482
1985-06-21	480	485	479	479	245,000	479
1985-06-20	487	490	480	489	238,000	489
1985-06-19	476	489	476	489	129,000	489
1985-06-18	485	485	475	476	205,000	476
1985-06-17	480	480	475	475	275,000	475
1985-06-15	481	484	480	480	258,000	480
1985-06-14	470	473	465	466	186,000	466
1985-06-13	473	478	470	475	189,000	475
1985-06-12	470	480	470	472	277,000	472
1985-06-11	460	470	460	466	256,000	466
1985-06-10	456	470	456	465	102,000	465
1985-06-07	460	465	456	465	257,000	465
1985-06-06	457	465	456	460	170,000	460
1985-06-05	455	460	455	459	269,000	459
1985-06-04	453	460	445	455	256,000	455
1985-06-03	470	470	458	458	204,000	458
1985-06-01	475	475	470	470	147,000	470
1985-05-31	470	475	470	472	264,000	472
1985-05-30	476	476	470	471	145,000	471
1985-05-29	470	476	465	476	386,000	476
1985-05-28	482	483	474	475	193,000	475
1985-05-27	484	485	482	482	111,000	482
1985-05-25	488	488	484	484	87,000	484
1985-05-24	487	489	485	488	132,000	488
1985-05-23	490	490	485	485	188,000	485
1985-05-22	497	497	485	485	213,000	485
1985-05-21	483	495	483	488	151,000	488
1985-05-20	484	484	481	482	58,000	482
1985-05-18	475	484	475	484	105,000	484
1985-05-17	470	475	469	474	107,000	474
1985-05-16	470	475	466	469	246,000	469
1985-05-15	480	484	473	475	369,000	475
1985-05-14	488	495	483	483	207,000	483
1985-05-13	499	500	493	493	244,000	493
1985-05-10	499	500	490	495	136,000	495
1985-05-09	485	502	485	500	186,000	500
1985-05-08	485	489	482	485	159,000	485
1985-05-07	485	490	485	485	142,000	485
1985-05-04	490	490	489	489	137,000	489
1985-05-02	492	500	492	495	239,000	495
1985-05-01	495	508	490	504	553,000	504
1985-04-30	500	500	496	499	68,000	499
1985-04-27	498	506	496	500	82,000	500
1985-04-26	510	510	495	495	205,000	495
1985-04-25	495	514	490	510	179,000	510
1985-04-24	482	490	481	490	195,000	490
1985-04-23	485	495	485	485	306,000	485
1985-04-22	491	491	486	487	118,000	487
1985-04-20	490	493	486	486	75,000	486
1985-04-19	475	500	475	500	145,000	500
1985-04-18	479	481	475	475	242,000	475
1985-04-17	473	481	473	478	192,000	478
1985-04-16	485	485	471	478	554,000	478
1985-04-15	494	497	485	485	654,000	485
1985-04-12	500	506	491	491	559,000	491
1985-04-11	500	501	497	498	220,000	498
1985-04-10	510	513	504	504	305,000	504
1985-04-09	515	515	503	510	430,000	510
1985-04-08	500	520	500	514	445,000	514
1985-04-06	500	500	495	495	154,000	495
1985-04-05	495	500	493	500	443,000	500
1985-04-04	495	495	492	492	218,000	492
1985-04-03	494	498	490	493	278,000	493
1985-04-02	495	495	490	494	195,000	494
1985-04-01	494	497	494	495	261,000	495
1985-03-30	489	495	489	495	140,000	495
1985-03-29	488	495	488	494	584,000	494
1985-03-28	500	500	485	488	699,000	488
1985-03-27	500	509	499	499	1,027,000	499
1985-03-26	500	510	500	510	315,000	510
1985-03-25	501	504	498	500	172,000	500
1985-03-23	498	505	497	500	80,000	500
1985-03-22	502	504	498	498	559,000	498
1985-03-20	506	510	504	505	636,000	505
1985-03-19	508	509	504	506	289,000	506
1985-03-18	505	508	503	506	379,000	506
1985-03-16	501	510	501	502	220,000	502
1985-03-15	501	508	501	504	469,000	504
1985-03-14	506	507	501	501	575,000	501
1985-03-13	508	508	506	506	432,000	506
1985-03-12	506	510	506	510	350,000	510
1985-03-11	510	513	505	508	390,000	508
1985-03-08	512	518	508	510	354,000	510
1985-03-07	511	515	511	512	288,000	512
1985-03-06	515	517	511	511	566,000	511
1985-03-05	515	525	515	517	145,000	517
1985-03-04	515	520	512	513	240,000	513
1985-03-02	514	520	512	512	492,000	512
1985-03-01	526	526	512	512	467,000	512
1985-02-28	511	530	511	525	466,000	525
1985-02-27	513	520	511	511	480,000	511
1985-02-26	522	524	510	511	387,000	511
1985-02-25	519	530	515	527	185,000	527
1985-02-23	505	520	505	520	298,000	520
1985-02-22	515	520	505	505	478,000	505
1985-02-21	525	527	515	515	446,000	515
1985-02-20	520	527	520	527	435,000	527
1985-02-19	526	526	521	525	924,000	525
1985-02-18	529	529	526	526	302,000	526
1985-02-16	529	529	525	529	292,000	529
1985-02-15	527	535	525	530	2,394,000	530
1985-02-14	528	534	527	527	604,000	527
1985-02-13	536	536	528	528	453,000	528
1985-02-12	544	544	528	536	1,021,000	536
1985-02-08	540	540	528	528	503,000	528
1985-02-07	535	544	530	530	494,000	530
1985-02-06	536	545	528	528	625,000	528
1985-02-05	540	545	525	526	558,000	526
1985-02-04	539	550	538	538	503,000	538
1985-02-02	537	550	537	540	593,000	540
1985-02-01	560	564	547	547	922,000	547
1985-01-31	565	574	555	559	1,141,000	559
1985-01-30	576	578	562	565	2,049,000	565
1985-01-29	585	593	566	566	8,506,000	566
1985-01-28	557	586	550	575	5,572,000	575
1985-01-26	569	570	555	563	2,045,000	563
1985-01-25	536	575	536	570	2,797,000	570
1985-01-24	545	549	535	545	990,000	545
1985-01-23	539	550	539	546	901,000	546
1985-01-22	570	573	538	539	2,311,000	539
1985-01-21	570	584	566	566	2,059,000	566
1985-01-19	584	586	570	570	3,399,000	570
1985-01-18	570	590	568	588	18,237,000	588
1985-01-17	540	563	535	557	9,275,000	557
1985-01-16	539	542	527	538	848,000	538
1985-01-14	533	543	530	534	656,000	534
1985-01-11	539	539	526	526	937,000	526
1985-01-10	525	545	523	533	3,317,000	533
1985-01-09	523	526	515	516	779,000	516
1985-01-08	503	527	503	525	1,509,000	525
1985-01-07	510	510	500	503	308,000	503
1985-01-05	515	520	506	506	469,000	506
1985-01-04	510	525	505	525	1,469,000	525

分割・併合履歴：なし

6506 (株)安川電機 の時系列データ [1985年度]

6506 (株)安川電機の時系列データ [1985年度]