6506 (株)安川電機 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28675675662665160,000665
1990-12-27675675665665169,000665
1990-12-26660670660665307,000665
1990-12-25700705656665199,000665
1990-12-21718725706715149,000715
1990-12-20735744734738164,000738
1990-12-19747760745745392,000745
1990-12-18726765725760245,000760
1990-12-17765765736736145,000736
1990-12-14740768731768361,000768
1990-12-13735770735750418,000750
1990-12-12720750711745419,000745
1990-12-11720725700700264,000700
1990-12-10725725705720385,000720
1990-12-07640701640695424,000695
1990-12-06625638620630241,000630
1990-12-05620625610615282,000615
1990-12-04620620600609187,000609
1990-12-03633633625630202,000630
1990-11-30600617592593365,000593
1990-11-29650650640644187,000644
1990-11-28680680660660148,000660
1990-11-2768068968068077,000680
1990-11-2669069067968075,000680
1990-11-22655680655680161,000680
1990-11-21695695665665233,000665
1990-11-20705710695695117,000695
1990-11-19720720705705106,000705
1990-11-16700715700710403,000710
1990-11-15718725705720123,000720
1990-11-14715725710711146,000711
1990-11-13729730720725206,000725
1990-11-09695709695709171,000709
1990-11-08720720700715377,000715
1990-11-07740740722730333,000730
1990-11-06757777731747290,000747
1990-11-05755770751751196,000751
1990-11-02749755740755169,000755
1990-11-01779779755755207,000755
1990-10-31765790765780609,000780
1990-10-3075176475176478,000764
1990-10-29765765760764194,000764
1990-10-26775780760760250,000760
1990-10-25780780765765334,000765
1990-10-24780783750750345,000750
1990-10-23750799750790483,000790
1990-10-22750770750750527,000750
1990-10-19722750716750305,000750
1990-10-18710715702702190,000702
1990-10-17720721707710286,000710
1990-10-16715715707710147,000710
1990-10-1569571569569540,000695
1990-10-12670675665675120,000675
1990-10-11682683675682137,000682
1990-10-09730733702702196,000702
1990-10-08690721690720212,000720
1990-10-05690710690700235,000700
1990-10-04684699670670260,000670
1990-10-03666717660714824,000714
1990-10-02596656580656952,000656
1990-10-01593610505556429,000556
1990-09-28640650590590301,000590
1990-09-27675680650650316,000650
1990-09-26725730670680244,000680
1990-09-25711720710715173,000715
1990-09-21722732710732228,000732
1990-09-20766766720721207,000721
1990-09-19772779756756274,000756
1990-09-18790790760771249,000771
1990-09-17811811790800116,000800
1990-09-14805819805811208,000811
1990-09-13800820800814268,000814
1990-09-12780810770800102,000800
1990-09-1179579978078093,000780
1990-09-1076580176579992,000799
1990-09-07765770740755228,000755
1990-09-06780786770770119,000770
1990-09-05807810760770102,000770
1990-09-0483083980081576,000815
1990-09-03874874840840172,000840
1990-08-31838860830860255,000860
1990-08-30800815790815165,000815
1990-08-29803803790790246,000790
1990-08-28789795785793391,000793
1990-08-27745761740759238,000759
1990-08-24735759690715773,000715
1990-08-23745745745745255,000745
1990-08-22870870840845292,000845
1990-08-21891904890890245,000890
1990-08-20890900890891109,000891
1990-08-17890910890910103,000910
1990-08-16919920910910161,000910
1990-08-15882920882920247,000920
1990-08-14877891867884171,000884
1990-08-13889889885885155,000885
1990-08-10936938919919238,000919
1990-08-09930946930946169,000946
1990-08-08902961902930427,000930
1990-08-07901930900912279,000912
1990-08-06960960941941275,000941
1990-08-03984995970980141,000980
1990-08-021,0101,020990996166,000996
1990-08-011,0101,0201,0001,010381,0001,010
1990-07-311,0001,0201,0001,000524,0001,000
1990-07-301,0101,0209951,000256,0001,000
1990-07-271,0201,0201,0001,000314,0001,000
1990-07-261,0301,0301,0101,020221,0001,020
1990-07-251,0601,0601,0301,050105,0001,050
1990-07-241,0201,0401,0201,020235,0001,020
1990-07-231,0601,0601,0301,030144,0001,030
1990-07-201,0501,0601,0401,040196,0001,040
1990-07-191,0401,0601,0401,050185,0001,050
1990-07-181,0701,0701,0301,040354,0001,040
1990-07-171,0701,0701,0501,070484,0001,070
1990-07-161,0501,0701,0301,070756,0001,070
1990-07-131,0401,0501,0101,010648,0001,010
1990-07-121,0201,0401,0101,020252,0001,020
1990-07-111,0201,0501,0201,030231,0001,030
1990-07-101,0501,0601,0101,030313,0001,030
1990-07-091,0601,0701,0501,050298,0001,050
1990-07-061,0601,0801,0601,070572,0001,070
1990-07-051,0701,0901,0501,050700,0001,050
1990-07-041,0401,0801,0301,0501,016,0001,050
1990-07-031,0501,0501,0301,030190,0001,030
1990-07-021,0201,0601,0101,030161,0001,030
1990-06-291,0601,0701,0401,040282,0001,040
1990-06-281,0601,0701,0201,04071,0001,040
1990-06-271,0401,0701,0201,070249,0001,070
1990-06-269911,0409901,040239,0001,040
1990-06-251,0101,020982982270,000982
1990-06-221,0201,0401,0101,040163,0001,040
1990-06-211,0401,0501,0201,020397,0001,020
1990-06-201,0401,0401,0301,030205,0001,030
1990-06-191,0501,0501,0401,040292,0001,040
1990-06-181,0601,0701,0501,050384,0001,050
1990-06-151,0801,0801,0601,060221,0001,060
1990-06-141,1001,1001,0701,070232,0001,070
1990-06-131,0801,0901,0701,080239,0001,080
1990-06-121,0901,1001,0601,080270,0001,080
1990-06-111,1101,1101,0801,090503,0001,090
1990-06-081,1001,1301,0901,120950,0001,120
1990-06-071,1001,1101,0901,110409,0001,110
1990-06-061,1001,1101,0901,100539,0001,100
1990-06-051,1001,1101,0901,110366,0001,110
1990-06-041,1101,1101,0901,100370,0001,100
1990-06-011,1301,1301,0901,110591,0001,110
1990-05-311,1401,1401,1001,1101,320,0001,110
1990-05-301,1001,1401,0901,1402,919,0001,140
1990-05-291,0601,0901,0501,070911,0001,070
1990-05-281,0601,0701,0501,050246,0001,050
1990-05-251,0601,0701,0501,050446,0001,050
1990-05-241,0701,0801,0501,060551,0001,060
1990-05-231,0601,0701,0501,070455,0001,070
1990-05-221,0301,0601,0301,040276,0001,040
1990-05-211,0601,0601,0301,030151,0001,030
1990-05-181,0701,0701,0501,050226,0001,050
1990-05-171,0501,0601,0401,060489,0001,060
1990-05-161,0601,0601,0301,030476,0001,030
1990-05-151,0301,0601,0301,050698,0001,050
1990-05-141,0401,0401,0301,030499,0001,030
1990-05-111,0301,0401,0201,030392,0001,030
1990-05-101,0301,0401,0201,020375,0001,020
1990-05-091,0401,0401,0201,020300,0001,020
1990-05-089991,0209951,020777,0001,020
1990-05-07994998989998591,000998
1990-05-02990994986994179,000994
1990-05-01995995990990109,000990
1990-04-27995999990990844,000990
1990-04-269951,010995998234,000998
1990-04-25990999985999179,000999
1990-04-24981995980995168,000995
1990-04-23995999990999220,000999
1990-04-209991,0109951,000246,0001,000
1990-04-19980998980985422,000985
1990-04-18991992980981324,000981
1990-04-179931,000985991216,000991
1990-04-169831,000980983241,000983
1990-04-139901,000989993143,000993
1990-04-121,0001,010990990190,000990
1990-04-111,0201,0201,0001,000232,0001,000
1990-04-101,0201,0301,0001,000398,0001,000
1990-04-091,0101,0301,0001,030542,0001,030
1990-04-06959989951989510,000989
1990-04-05930940879931694,000931
1990-04-04999999950950553,000950
1990-04-039561,000929979697,000979
1990-04-02990990938950490,000950
1990-03-301,0501,050988990512,000990
1990-03-291,0301,0701,0201,040960,0001,040
1990-03-281,0401,0501,0201,020419,0001,020
1990-03-279981,0509901,0501,086,0001,050
1990-03-269559799509791,106,000979
1990-03-23940950920929402,000929
1990-03-22985985910930439,000930
1990-03-209901,010980990452,000990
1990-03-191,0501,0601,0101,010330,0001,010
1990-03-161,0701,0801,0401,040224,0001,040
1990-03-151,0501,0801,0401,080128,0001,080
1990-03-141,0501,0701,0301,030469,0001,030
1990-03-131,0701,0901,0501,050340,0001,050
1990-03-121,1201,1301,1001,100166,0001,100
1990-03-091,1101,1201,1001,100696,0001,100
1990-03-081,1001,1201,1001,110297,0001,110
1990-03-071,1201,1301,1101,110114,0001,110
1990-03-061,1401,1401,1001,110339,0001,110
1990-03-051,1501,1601,1001,100179,0001,100
1990-03-021,1401,1701,1301,140169,0001,140
1990-03-011,1701,1701,1401,160386,0001,160
1990-02-281,1201,1601,1101,160487,0001,160
1990-02-271,0701,1101,0401,100478,0001,100
1990-02-269801,0909801,070375,0001,070
1990-02-231,1601,1601,1301,140256,0001,140
1990-02-221,1701,1801,1501,160510,0001,160
1990-02-211,2201,2201,1701,170260,0001,170
1990-02-201,2201,2301,1801,220765,0001,220
1990-02-191,2501,2601,2301,240191,0001,240
1990-02-161,2501,2601,2401,250238,0001,250
1990-02-151,1901,2401,1901,240271,0001,240
1990-02-141,1901,2101,1901,190117,0001,190
1990-02-131,2001,2101,1901,190122,0001,190
1990-02-091,2201,2201,2101,210146,0001,210
1990-02-081,2201,2301,2201,230185,0001,230
1990-02-071,2301,2401,2201,220114,0001,220
1990-02-061,2301,2401,2201,230201,0001,230
1990-02-051,2401,2501,2301,240106,0001,240
1990-02-021,2501,2601,2401,240244,0001,240
1990-02-011,2301,2401,2301,240143,0001,240
1990-01-311,2401,2501,2201,230136,0001,230
1990-01-301,2401,2401,2101,220191,0001,220
1990-01-291,2201,2401,2001,200214,0001,200
1990-01-261,2301,2401,2201,220299,0001,220
1990-01-251,2501,2501,2301,240161,0001,240
1990-01-241,2501,2601,2301,230229,0001,230
1990-01-231,2401,2501,2301,24092,0001,240
1990-01-221,2301,2501,2101,250147,0001,250
1990-01-191,2001,2201,1801,190250,0001,190
1990-01-181,2601,2601,2101,220302,0001,220
1990-01-171,2401,2601,2201,230386,0001,230
1990-01-161,2501,2601,2401,240234,0001,240
1990-01-121,2701,2901,2601,280318,0001,280
1990-01-111,2601,2901,2601,260145,0001,260
1990-01-101,2701,2801,2401,250510,0001,250
1990-01-091,2801,2901,2701,270192,0001,270
1990-01-081,3001,3001,2801,290365,0001,290
1990-01-051,3101,3201,2601,270392,0001,270
1990-01-041,3101,3301,2901,300215,0001,300

分割・併合履歴 : なし