6506 (株)安川電機 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28772773761769450,000769
1988-12-277657757617701,479,000770
1988-12-26749768741758813,000758
1988-12-24744749736740151,000740
1988-12-23744745731742434,000742
1988-12-22740750740743529,000743
1988-12-21751758741750489,000750
1988-12-20760767745751682,000751
1988-12-19767767755760479,000760
1988-12-167707707517601,030,000760
1988-12-157497707467621,600,000762
1988-12-14736750735740390,000740
1988-12-13743743731731304,000731
1988-12-12744745736736245,000736
1988-12-09742742738740279,000740
1988-12-08741745735736458,000736
1988-12-07740749728735788,000735
1988-12-06737750737749339,000749
1988-12-05742750736747325,000747
1988-12-03750754745754278,000754
1988-12-02740755735754895,000754
1988-12-01750757738749587,000749
1988-11-307647687527591,515,000759
1988-11-297407577367551,045,000755
1988-11-287407597317441,961,000744
1988-11-267297407247351,175,000735
1988-11-25695720695719722,000719
1988-11-24705705688691339,000691
1988-11-22695705690701697,000701
1988-11-21695695688690132,000690
1988-11-18700700688690342,000690
1988-11-17680689669689457,000689
1988-11-16670670660669409,000669
1988-11-15650670650658212,000658
1988-11-14640650639646203,000646
1988-11-11645645636637385,000637
1988-11-10655660640650320,000650
1988-11-09664669653655491,000655
1988-11-08652660651660322,000660
1988-11-07667667651653161,000653
1988-11-05659667650667132,000667
1988-11-04677677660669173,000669
1988-11-02690690677677311,000677
1988-11-01687687678686203,000686
1988-10-31690695675677306,000677
1988-10-29683690680689103,000689
1988-10-28670689669683428,000683
1988-10-27640674636669436,000669
1988-10-26621635621635862,000635
1988-10-25624631615620401,000620
1988-10-24622625611611265,000611
1988-10-22629630622630158,000630
1988-10-21644650625630338,000630
1988-10-20640642635636156,000636
1988-10-19635645635640161,000640
1988-10-18635640632640106,000640
1988-10-17645645632640126,000640
1988-10-14650651641645300,000645
1988-10-13675675650650314,000650
1988-10-12680680675675125,000675
1988-10-11679680669677263,000677
1988-10-07655670655669266,000669
1988-10-06666670653670205,000670
1988-10-05673680666667182,000667
1988-10-04685685670671209,000671
1988-10-03693705690691156,000691
1988-10-01700710696700151,000700
1988-09-30705710697697169,000697
1988-09-29713713700705279,000705
1988-09-28701705700703305,000703
1988-09-27700705690700346,000700
1988-09-26690695685690318,000690
1988-09-24696705696700298,000700
1988-09-22714714696696229,000696
1988-09-21703710690694226,000694
1988-09-20714720702702260,000702
1988-09-19705720701714331,000714
1988-09-16700706694699299,000699
1988-09-14705705696700150,000700
1988-09-13692705692700289,000700
1988-09-12690705690702182,000702
1988-09-09698700690690195,000690
1988-09-08711711697700188,000700
1988-09-07712712696696138,000696
1988-09-06709709695695114,000695
1988-09-05714714690695118,000695
1988-09-03700720700714112,000714
1988-09-02677700666690127,000690
1988-09-01689689670677291,000677
1988-08-31698698689689155,000689
1988-08-30703705680688387,000688
1988-08-29721726700700126,000700
1988-08-27730730720720131,000720
1988-08-26722727715720354,000720
1988-08-25731735728729148,000729
1988-08-24745745730735242,000735
1988-08-23739745735745131,000745
1988-08-22757760743745294,000745
1988-08-19756756740747213,000747
1988-08-18755760745750212,000750
1988-08-17759759749755208,000755
1988-08-16755755720749119,000749
1988-08-15768768736757196,000757
1988-08-12768768751751310,000751
1988-08-11740749730748586,000748
1988-08-10740745731733248,000733
1988-08-09750755745745302,000745
1988-08-08770770748749197,000749
1988-08-06754779750752215,000752
1988-08-05752760748752241,000752
1988-08-04777777750752383,000752
1988-08-03780780765775288,000775
1988-08-02785785770775273,000775
1988-08-01780786770780379,000780
1988-07-30770782770776298,000776
1988-07-29770775760760370,000760
1988-07-28781789767769434,000769
1988-07-27800810791791555,000791
1988-07-26810811790791288,000791
1988-07-25822822799799603,000799
1988-07-23813823812812489,000812
1988-07-228338368188231,219,000823
1988-07-218458598308334,766,000833
1988-07-207968407928402,563,000840
1988-07-198198297948001,305,000800
1988-07-188358358218291,254,000829
1988-07-158448508148255,297,000825
1988-07-148098257978251,507,000825
1988-07-13809810791791726,000791
1988-07-12800809791805636,000805
1988-07-11809810790802581,000802
1988-07-088058198058091,011,000809
1988-07-078298348058116,289,000811
1988-07-0680081979881910,915,000819
1988-07-057797907717802,818,000780
1988-07-047657857657751,145,000775
1988-07-02770774760765488,000765
1988-07-017958027657708,732,000770
1988-06-307707847657653,088,000765
1988-06-29743762741760824,000760
1988-06-28725748720745561,000745
1988-06-27748748730730240,000730
1988-06-25736745735745225,000745
1988-06-24740745738745379,000745
1988-06-23756756730744623,000744
1988-06-22750755746746560,000746
1988-06-21750752745746336,000746
1988-06-20750755746750355,000750
1988-06-17750750746747319,000747
1988-06-16760760745749552,000749
1988-06-157607737557551,806,000755
1988-06-14755755745750823,000750
1988-06-13748754740740375,000740
1988-06-10755760750750666,000750
1988-06-09751769750755953,000755
1988-06-087667667457551,426,000755
1988-06-077607697557601,503,000760
1988-06-067597647517591,183,000759
1988-06-04750760735750783,000750
1988-06-037607667507501,407,000750
1988-06-027757837647644,712,000764
1988-06-0176378275576711,464,000767
1988-05-317607687507502,405,000750
1988-05-307507717467606,932,000760
1988-05-287507597407578,267,000757
1988-05-2773874872874810,656,000748
1988-05-267007336987337,476,000733
1988-05-25698704696698630,000698
1988-05-24699702696697366,000697
1988-05-23704712696700637,000700
1988-05-207007146957141,049,000714
1988-05-19700706695705945,000705
1988-05-18710710701710856,000710
1988-05-177067107007101,213,000710
1988-05-167127177017011,779,000701
1988-05-136967106927072,979,000707
1988-05-12674692673688647,000688
1988-05-11690695675677992,000677
1988-05-10685698682688595,000688
1988-05-09708708687690704,000690
1988-05-07695698690698271,000698
1988-05-06702702685685813,000685
1988-05-02705708698704620,000704
1988-04-30700700695695248,000695
1988-04-28690694685694436,000694
1988-04-27694698681681783,000681
1988-04-267107106906921,161,000692
1988-04-257017127007001,761,000700
1988-04-237097156987002,395,000700
1988-04-226967116967096,922,000709
1988-04-216987046856856,048,000685
1988-04-206816966766958,718,000695
1988-04-196736736646711,467,000671
1988-04-186736746596651,885,000665
1988-04-15652659650653582,000653
1988-04-14663663658662785,000662
1988-04-13665665655656931,000656
1988-04-12666667660665613,000665
1988-04-11660666655664575,000664
1988-04-086656676586601,552,000660
1988-04-07667670660664807,000664
1988-04-06657657650657951,000657
1988-04-05659660647647373,000647
1988-04-04655655650650432,000650
1988-04-02636647636645517,000645
1988-04-01654655639639361,000639
1988-03-31651660645649436,000649
1988-03-30669669650659952,000659
1988-03-29650660646659509,000659
1988-03-28645655630650526,000650
1988-03-26645645635635358,000635
1988-03-25636654636645686,000645
1988-03-24663669656656899,000656
1988-03-236686766646692,148,000669
1988-03-226656706606661,228,000666
1988-03-186646716596653,491,000665
1988-03-176616616566591,156,000659
1988-03-16655658651656551,000656
1988-03-15655659650650602,000650
1988-03-146646646496551,170,000655
1988-03-116456646416553,434,000655
1988-03-106556576466501,283,000650
1988-03-096546586506542,193,000654
1988-03-086426636426462,569,000646
1988-03-07651652641641846,000641
1988-03-056606606486492,482,000649
1988-03-046326516306502,148,000650
1988-03-036406426326321,197,000632
1988-03-02639639630632943,000632
1988-03-016306376306361,015,000636
1988-02-296356356206261,273,000626
1988-02-27636640630632624,000632
1988-02-266206426206422,893,000642
1988-02-256206336146302,109,000630
1988-02-246056256036251,172,000625
1988-02-236006106006051,328,000605
1988-02-22600604596601569,000601
1988-02-19608608600600458,000600
1988-02-18601615601610892,000610
1988-02-17605609600600436,000600
1988-02-16610615608610329,000610
1988-02-15625625615615866,000615
1988-02-12600615600615985,000615
1988-02-10590598587594735,000594
1988-02-09592592587590374,000590
1988-02-08597603593593332,000593
1988-02-06591605590596347,000596
1988-02-05602603595595691,000595
1988-02-04601619601602645,000602
1988-02-03623623607607599,000607
1988-02-026196256136251,380,000625
1988-02-016106206086121,362,000612
1988-01-30595607595600418,000600
1988-01-29603603592593370,000593
1988-01-28595607595603282,000603
1988-01-27591599591597358,000597
1988-01-26602609595601376,000601
1988-01-25595598586587324,000587
1988-01-23597599585594613,000594
1988-01-22600603595595564,000595
1988-01-21601615599600740,000600
1988-01-20609617609610509,000610
1988-01-19626626607607641,000607
1988-01-186336356236291,630,000629
1988-01-146286296106131,412,000613
1988-01-13605615600608874,000608
1988-01-12629630607611917,000611
1988-01-116216306156201,115,000620
1988-01-086656706306394,429,000639
1988-01-0766969065465422,329,000654
1988-01-065826505756509,282,000650
1988-01-05555564541552531,000552
1988-01-04543547535545135,000545

分割・併合履歴 : なし