6506 (株)安川電機 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 660 | 669 | 660 | 662 | 64,000 | 662 |
| 1991-12-27 | 642 | 650 | 634 | 650 | 83,000 | 650 |
| 1991-12-26 | 662 | 662 | 647 | 658 | 49,000 | 658 |
| 1991-12-25 | 640 | 648 | 626 | 647 | 83,000 | 647 |
| 1991-12-24 | 631 | 640 | 620 | 623 | 166,000 | 623 |
| 1991-12-20 | 631 | 634 | 620 | 621 | 156,000 | 621 |
| 1991-12-19 | 640 | 645 | 631 | 634 | 148,000 | 634 |
| 1991-12-18 | 690 | 690 | 665 | 665 | 98,000 | 665 |
| 1991-12-17 | 694 | 699 | 694 | 694 | 106,000 | 694 |
| 1991-12-16 | 685 | 700 | 680 | 694 | 97,000 | 694 |
| 1991-12-13 | 675 | 678 | 670 | 671 | 134,000 | 671 |
| 1991-12-12 | 643 | 670 | 639 | 669 | 80,000 | 669 |
| 1991-12-11 | 642 | 650 | 630 | 633 | 115,000 | 633 |
| 1991-12-10 | 659 | 659 | 640 | 642 | 64,000 | 642 |
| 1991-12-09 | 660 | 665 | 655 | 655 | 190,000 | 655 |
| 1991-12-06 | 661 | 661 | 650 | 658 | 154,000 | 658 |
| 1991-12-05 | 660 | 660 | 652 | 660 | 115,000 | 660 |
| 1991-12-04 | 650 | 668 | 650 | 660 | 86,000 | 660 |
| 1991-12-03 | 620 | 658 | 619 | 632 | 107,000 | 632 |
| 1991-12-02 | 620 | 620 | 609 | 617 | 106,000 | 617 |
| 1991-11-29 | 630 | 633 | 620 | 620 | 477,000 | 620 |
| 1991-11-28 | 649 | 649 | 633 | 636 | 227,000 | 636 |
| 1991-11-27 | 685 | 685 | 658 | 658 | 62,000 | 658 |
| 1991-11-26 | 681 | 691 | 677 | 682 | 49,000 | 682 |
| 1991-11-25 | 670 | 671 | 670 | 671 | 31,000 | 671 |
| 1991-11-22 | 675 | 691 | 656 | 690 | 109,000 | 690 |
| 1991-11-21 | 696 | 700 | 675 | 675 | 96,000 | 675 |
| 1991-11-20 | 703 | 710 | 700 | 701 | 61,000 | 701 |
| 1991-11-19 | 710 | 710 | 701 | 710 | 71,000 | 710 |
| 1991-11-18 | 702 | 718 | 692 | 700 | 127,000 | 700 |
| 1991-11-15 | 723 | 735 | 720 | 735 | 107,000 | 735 |
| 1991-11-14 | 741 | 749 | 731 | 733 | 74,000 | 733 |
| 1991-11-13 | 749 | 760 | 745 | 745 | 363,000 | 745 |
| 1991-11-12 | 751 | 754 | 750 | 754 | 64,000 | 754 |
| 1991-11-11 | 770 | 770 | 750 | 750 | 46,000 | 750 |
| 1991-11-08 | 767 | 767 | 757 | 760 | 177,000 | 760 |
| 1991-11-07 | 756 | 770 | 752 | 757 | 119,000 | 757 |
| 1991-11-06 | 770 | 771 | 766 | 766 | 89,000 | 766 |
| 1991-11-05 | 775 | 777 | 765 | 766 | 71,000 | 766 |
| 1991-11-01 | 765 | 774 | 765 | 765 | 120,000 | 765 |
| 1991-10-31 | 761 | 770 | 761 | 770 | 61,000 | 770 |
| 1991-10-30 | 760 | 770 | 760 | 768 | 89,000 | 768 |
| 1991-10-29 | 760 | 770 | 760 | 764 | 100,000 | 764 |
| 1991-10-28 | 775 | 775 | 760 | 760 | 74,000 | 760 |
| 1991-10-25 | 775 | 775 | 765 | 774 | 142,000 | 774 |
| 1991-10-24 | 751 | 765 | 750 | 765 | 186,000 | 765 |
| 1991-10-23 | 760 | 760 | 752 | 760 | 80,000 | 760 |
| 1991-10-22 | 776 | 776 | 751 | 751 | 173,000 | 751 |
| 1991-10-21 | 770 | 770 | 765 | 766 | 205,000 | 766 |
| 1991-10-18 | 775 | 775 | 750 | 770 | 78,000 | 770 |
| 1991-10-17 | 767 | 767 | 760 | 765 | 268,000 | 765 |
| 1991-10-16 | 770 | 775 | 757 | 757 | 198,000 | 757 |
| 1991-10-15 | 770 | 770 | 760 | 768 | 120,000 | 768 |
| 1991-10-14 | 761 | 761 | 751 | 760 | 95,000 | 760 |
| 1991-10-11 | 770 | 775 | 751 | 751 | 194,000 | 751 |
| 1991-10-09 | 750 | 765 | 747 | 765 | 122,000 | 765 |
| 1991-10-08 | 754 | 754 | 750 | 750 | 60,000 | 750 |
| 1991-10-07 | 759 | 759 | 750 | 754 | 59,000 | 754 |
| 1991-10-04 | 755 | 760 | 751 | 751 | 280,000 | 751 |
| 1991-10-03 | 753 | 763 | 751 | 755 | 138,000 | 755 |
| 1991-10-02 | 753 | 760 | 751 | 755 | 195,000 | 755 |
| 1991-10-01 | 735 | 760 | 732 | 753 | 356,000 | 753 |
| 1991-09-30 | 739 | 739 | 725 | 735 | 547,000 | 735 |
| 1991-09-27 | 779 | 790 | 779 | 779 | 464,000 | 779 |
| 1991-09-26 | 800 | 805 | 793 | 799 | 312,000 | 799 |
| 1991-09-25 | 815 | 825 | 813 | 818 | 120,000 | 818 |
| 1991-09-24 | 814 | 814 | 809 | 813 | 186,000 | 813 |
| 1991-09-20 | 817 | 826 | 811 | 812 | 277,000 | 812 |
| 1991-09-19 | 821 | 835 | 821 | 827 | 277,000 | 827 |
| 1991-09-18 | 830 | 840 | 827 | 831 | 232,000 | 831 |
| 1991-09-17 | 840 | 840 | 832 | 839 | 141,000 | 839 |
| 1991-09-13 | 819 | 844 | 810 | 830 | 251,000 | 830 |
| 1991-09-12 | 810 | 820 | 810 | 819 | 144,000 | 819 |
| 1991-09-11 | 800 | 820 | 800 | 820 | 172,000 | 820 |
| 1991-09-10 | 800 | 808 | 791 | 801 | 106,000 | 801 |
| 1991-09-09 | 800 | 809 | 800 | 800 | 141,000 | 800 |
| 1991-09-06 | 799 | 805 | 790 | 800 | 246,000 | 800 |
| 1991-09-05 | 770 | 808 | 760 | 800 | 172,000 | 800 |
| 1991-09-04 | 770 | 774 | 751 | 751 | 46,000 | 751 |
| 1991-09-03 | 755 | 765 | 751 | 765 | 157,000 | 765 |
| 1991-09-02 | 737 | 750 | 730 | 750 | 38,000 | 750 |
| 1991-08-30 | 716 | 734 | 716 | 727 | 189,000 | 727 |
| 1991-08-29 | 700 | 730 | 700 | 726 | 135,000 | 726 |
| 1991-08-28 | 718 | 718 | 700 | 702 | 147,000 | 702 |
| 1991-08-27 | 737 | 740 | 705 | 711 | 317,000 | 711 |
| 1991-08-26 | 736 | 740 | 735 | 737 | 112,000 | 737 |
| 1991-08-23 | 740 | 759 | 731 | 735 | 94,000 | 735 |
| 1991-08-22 | 770 | 775 | 760 | 760 | 101,000 | 760 |
| 1991-08-21 | 720 | 750 | 720 | 740 | 97,000 | 740 |
| 1991-08-20 | 706 | 720 | 706 | 720 | 186,000 | 720 |
| 1991-08-19 | 761 | 761 | 711 | 711 | 210,000 | 711 |
| 1991-08-16 | 791 | 799 | 771 | 771 | 83,000 | 771 |
| 1991-08-15 | 791 | 800 | 790 | 800 | 79,000 | 800 |
| 1991-08-14 | 790 | 800 | 790 | 800 | 27,000 | 800 |
| 1991-08-13 | 785 | 800 | 782 | 800 | 68,000 | 800 |
| 1991-08-12 | 825 | 825 | 790 | 795 | 105,000 | 795 |
| 1991-08-09 | 826 | 826 | 820 | 820 | 95,000 | 820 |
| 1991-08-08 | 828 | 835 | 826 | 830 | 76,000 | 830 |
| 1991-08-07 | 836 | 840 | 830 | 830 | 63,000 | 830 |
| 1991-08-06 | 830 | 840 | 828 | 828 | 129,000 | 828 |
| 1991-08-05 | 830 | 840 | 830 | 830 | 66,000 | 830 |
| 1991-08-02 | 831 | 849 | 829 | 830 | 73,000 | 830 |
| 1991-08-01 | 830 | 837 | 830 | 831 | 78,000 | 831 |
| 1991-07-31 | 830 | 839 | 830 | 838 | 228,000 | 838 |
| 1991-07-30 | 825 | 835 | 825 | 826 | 156,000 | 826 |
| 1991-07-29 | 830 | 830 | 820 | 825 | 148,000 | 825 |
| 1991-07-26 | 842 | 842 | 825 | 830 | 139,000 | 830 |
| 1991-07-25 | 841 | 845 | 825 | 845 | 76,000 | 845 |
| 1991-07-24 | 830 | 842 | 830 | 841 | 90,000 | 841 |
| 1991-07-23 | 830 | 830 | 821 | 822 | 170,000 | 822 |
| 1991-07-22 | 842 | 847 | 830 | 830 | 71,000 | 830 |
| 1991-07-19 | 858 | 860 | 840 | 842 | 107,000 | 842 |
| 1991-07-18 | 865 | 866 | 850 | 850 | 92,000 | 850 |
| 1991-07-17 | 848 | 869 | 848 | 865 | 86,000 | 865 |
| 1991-07-16 | 854 | 854 | 848 | 848 | 85,000 | 848 |
| 1991-07-15 | 845 | 855 | 842 | 848 | 169,000 | 848 |
| 1991-07-12 | 860 | 862 | 841 | 845 | 188,000 | 845 |
| 1991-07-11 | 868 | 868 | 856 | 856 | 210,000 | 856 |
| 1991-07-10 | 850 | 860 | 850 | 858 | 422,000 | 858 |
| 1991-07-09 | 817 | 850 | 810 | 850 | 284,000 | 850 |
| 1991-07-08 | 857 | 857 | 814 | 817 | 380,000 | 817 |
| 1991-07-05 | 865 | 865 | 851 | 857 | 310,000 | 857 |
| 1991-07-04 | 861 | 875 | 860 | 863 | 330,000 | 863 |
| 1991-07-03 | 887 | 891 | 871 | 871 | 296,000 | 871 |
| 1991-07-02 | 890 | 898 | 881 | 886 | 324,000 | 886 |
| 1991-07-01 | 890 | 900 | 885 | 900 | 236,000 | 900 |
| 1991-06-28 | 900 | 901 | 870 | 870 | 268,000 | 870 |
| 1991-06-27 | 895 | 907 | 884 | 900 | 255,000 | 900 |
| 1991-06-26 | 918 | 918 | 892 | 898 | 240,000 | 898 |
| 1991-06-25 | 876 | 908 | 875 | 908 | 273,000 | 908 |
| 1991-06-24 | 886 | 887 | 876 | 876 | 358,000 | 876 |
| 1991-06-21 | 890 | 900 | 890 | 893 | 582,000 | 893 |
| 1991-06-20 | 895 | 904 | 887 | 900 | 449,000 | 900 |
| 1991-06-19 | 928 | 928 | 902 | 903 | 377,000 | 903 |
| 1991-06-18 | 925 | 933 | 919 | 930 | 159,000 | 930 |
| 1991-06-17 | 935 | 940 | 932 | 933 | 201,000 | 933 |
| 1991-06-14 | 950 | 950 | 936 | 945 | 468,000 | 945 |
| 1991-06-13 | 930 | 950 | 930 | 950 | 159,000 | 950 |
| 1991-06-12 | 935 | 940 | 930 | 930 | 242,000 | 930 |
| 1991-06-11 | 936 | 949 | 935 | 940 | 104,000 | 940 |
| 1991-06-10 | 941 | 943 | 935 | 935 | 164,000 | 935 |
| 1991-06-07 | 940 | 950 | 940 | 941 | 327,000 | 941 |
| 1991-06-06 | 959 | 959 | 935 | 936 | 200,000 | 936 |
| 1991-06-05 | 971 | 971 | 950 | 958 | 182,000 | 958 |
| 1991-06-04 | 971 | 972 | 962 | 971 | 215,000 | 971 |
| 1991-06-03 | 978 | 993 | 970 | 970 | 614,000 | 970 |
| 1991-05-31 | 982 | 986 | 970 | 973 | 1,279,000 | 973 |
| 1991-05-30 | 990 | 1,010 | 972 | 972 | 2,981,000 | 972 |
| 1991-05-29 | 969 | 1,000 | 965 | 995 | 5,930,000 | 995 |
| 1991-05-28 | 930 | 962 | 930 | 962 | 1,415,000 | 962 |
| 1991-05-27 | 939 | 939 | 930 | 930 | 134,000 | 930 |
| 1991-05-24 | 937 | 945 | 930 | 940 | 678,000 | 940 |
| 1991-05-23 | 920 | 947 | 920 | 947 | 1,654,000 | 947 |
| 1991-05-22 | 918 | 935 | 910 | 920 | 294,000 | 920 |
| 1991-05-21 | 903 | 920 | 902 | 911 | 305,000 | 911 |
| 1991-05-20 | 924 | 924 | 901 | 908 | 247,000 | 908 |
| 1991-05-17 | 928 | 929 | 908 | 923 | 530,000 | 923 |
| 1991-05-16 | 910 | 924 | 904 | 915 | 569,000 | 915 |
| 1991-05-15 | 909 | 925 | 907 | 920 | 625,000 | 920 |
| 1991-05-14 | 905 | 925 | 905 | 919 | 508,000 | 919 |
| 1991-05-13 | 902 | 911 | 901 | 905 | 193,000 | 905 |
| 1991-05-10 | 933 | 933 | 901 | 909 | 369,000 | 909 |
| 1991-05-09 | 929 | 933 | 920 | 933 | 442,000 | 933 |
| 1991-05-08 | 939 | 939 | 923 | 933 | 284,000 | 933 |
| 1991-05-07 | 940 | 944 | 931 | 940 | 568,000 | 940 |
| 1991-05-02 | 900 | 940 | 900 | 937 | 1,336,000 | 937 |
| 1991-05-01 | 890 | 900 | 880 | 900 | 78,000 | 900 |
| 1991-04-30 | 880 | 890 | 875 | 875 | 148,000 | 875 |
| 1991-04-26 | 880 | 895 | 880 | 881 | 191,000 | 881 |
| 1991-04-25 | 886 | 900 | 875 | 880 | 372,000 | 880 |
| 1991-04-24 | 895 | 900 | 886 | 886 | 196,000 | 886 |
| 1991-04-23 | 892 | 901 | 891 | 894 | 149,000 | 894 |
| 1991-04-22 | 907 | 910 | 902 | 902 | 246,000 | 902 |
| 1991-04-19 | 917 | 920 | 917 | 917 | 149,000 | 917 |
| 1991-04-18 | 921 | 933 | 911 | 933 | 508,000 | 933 |
| 1991-04-17 | 945 | 945 | 920 | 921 | 368,000 | 921 |
| 1991-04-16 | 932 | 940 | 923 | 938 | 407,000 | 938 |
| 1991-04-15 | 937 | 938 | 929 | 933 | 319,000 | 933 |
| 1991-04-12 | 910 | 938 | 908 | 938 | 273,000 | 938 |
| 1991-04-11 | 925 | 928 | 912 | 912 | 280,000 | 912 |
| 1991-04-10 | 922 | 925 | 915 | 925 | 281,000 | 925 |
| 1991-04-09 | 939 | 939 | 918 | 924 | 197,000 | 924 |
| 1991-04-08 | 943 | 945 | 940 | 940 | 282,000 | 940 |
| 1991-04-05 | 945 | 954 | 936 | 943 | 1,642,000 | 943 |
| 1991-04-04 | 920 | 944 | 917 | 940 | 1,502,000 | 940 |
| 1991-04-03 | 925 | 929 | 915 | 917 | 877,000 | 917 |
| 1991-04-02 | 894 | 918 | 890 | 915 | 861,000 | 915 |
| 1991-04-01 | 890 | 913 | 880 | 891 | 848,000 | 891 |
| 1991-03-29 | 880 | 888 | 870 | 880 | 306,000 | 880 |
| 1991-03-28 | 857 | 885 | 857 | 875 | 472,000 | 875 |
| 1991-03-27 | 837 | 880 | 837 | 867 | 507,000 | 867 |
| 1991-03-26 | 851 | 851 | 831 | 833 | 202,000 | 833 |
| 1991-03-25 | 850 | 855 | 840 | 845 | 367,000 | 845 |
| 1991-03-22 | 870 | 879 | 851 | 859 | 324,000 | 859 |
| 1991-03-20 | 890 | 898 | 880 | 880 | 363,000 | 880 |
| 1991-03-19 | 901 | 910 | 897 | 910 | 377,000 | 910 |
| 1991-03-18 | 893 | 915 | 893 | 911 | 587,000 | 911 |
| 1991-03-15 | 889 | 907 | 880 | 895 | 857,000 | 895 |
| 1991-03-14 | 861 | 890 | 861 | 889 | 557,000 | 889 |
| 1991-03-13 | 870 | 873 | 860 | 860 | 221,000 | 860 |
| 1991-03-12 | 864 | 874 | 864 | 874 | 368,000 | 874 |
| 1991-03-11 | 874 | 882 | 873 | 874 | 517,000 | 874 |
| 1991-03-08 | 848 | 874 | 848 | 874 | 542,000 | 874 |
| 1991-03-07 | 840 | 862 | 840 | 857 | 689,000 | 857 |
| 1991-03-06 | 821 | 850 | 821 | 846 | 734,000 | 846 |
| 1991-03-05 | 816 | 835 | 816 | 830 | 286,000 | 830 |
| 1991-03-04 | 828 | 830 | 818 | 820 | 172,000 | 820 |
| 1991-03-01 | 835 | 835 | 811 | 830 | 223,000 | 830 |
| 1991-02-28 | 821 | 838 | 821 | 837 | 635,000 | 837 |
| 1991-02-27 | 818 | 822 | 811 | 820 | 319,000 | 820 |
| 1991-02-26 | 839 | 840 | 820 | 828 | 472,000 | 828 |
| 1991-02-25 | 800 | 830 | 793 | 829 | 630,000 | 829 |
| 1991-02-22 | 805 | 820 | 805 | 805 | 307,000 | 805 |
| 1991-02-21 | 810 | 815 | 805 | 815 | 257,000 | 815 |
| 1991-02-20 | 805 | 820 | 805 | 820 | 460,000 | 820 |
| 1991-02-19 | 820 | 834 | 800 | 815 | 603,000 | 815 |
| 1991-02-18 | 809 | 820 | 805 | 820 | 1,297,000 | 820 |
| 1991-02-15 | 752 | 789 | 743 | 785 | 881,000 | 785 |
| 1991-02-14 | 778 | 784 | 760 | 760 | 802,000 | 760 |
| 1991-02-13 | 730 | 773 | 729 | 770 | 1,022,000 | 770 |
| 1991-02-12 | 710 | 729 | 700 | 721 | 285,000 | 721 |
| 1991-02-08 | 680 | 690 | 672 | 690 | 241,000 | 690 |
| 1991-02-07 | 680 | 680 | 674 | 680 | 133,000 | 680 |
| 1991-02-06 | 675 | 690 | 675 | 680 | 302,000 | 680 |
| 1991-02-05 | 670 | 679 | 666 | 675 | 158,000 | 675 |
| 1991-02-04 | 660 | 670 | 655 | 655 | 76,000 | 655 |
| 1991-02-01 | 660 | 664 | 655 | 655 | 110,000 | 655 |
| 1991-01-31 | 676 | 676 | 661 | 670 | 173,000 | 670 |
| 1991-01-30 | 670 | 673 | 665 | 670 | 79,000 | 670 |
| 1991-01-29 | 670 | 672 | 660 | 670 | 59,000 | 670 |
| 1991-01-28 | 656 | 660 | 650 | 660 | 48,000 | 660 |
| 1991-01-25 | 687 | 687 | 652 | 655 | 144,000 | 655 |
| 1991-01-24 | 651 | 670 | 650 | 670 | 120,000 | 670 |
| 1991-01-23 | 675 | 675 | 650 | 650 | 142,000 | 650 |
| 1991-01-22 | 680 | 690 | 669 | 687 | 86,000 | 687 |
| 1991-01-21 | 655 | 698 | 655 | 698 | 142,000 | 698 |
| 1991-01-18 | 684 | 700 | 675 | 675 | 460,000 | 675 |
| 1991-01-17 | 640 | 701 | 629 | 665 | 244,000 | 665 |
| 1991-01-16 | 660 | 660 | 645 | 645 | 197,000 | 645 |
| 1991-01-14 | 662 | 680 | 646 | 680 | 202,000 | 680 |
| 1991-01-11 | 660 | 664 | 655 | 663 | 241,000 | 663 |
| 1991-01-10 | 660 | 665 | 642 | 660 | 202,000 | 660 |
| 1991-01-09 | 640 | 665 | 630 | 665 | 176,000 | 665 |
| 1991-01-08 | 659 | 659 | 640 | 641 | 327,000 | 641 |
| 1991-01-07 | 665 | 665 | 652 | 660 | 118,000 | 660 |
| 1991-01-04 | 655 | 664 | 650 | 652 | 113,000 | 652 |
分割・併合履歴 ： なし