6506 (株)安川電機 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 350 | 350 | 345 | 350 | 57,000 | 350 |
| 1993-12-29 | 350 | 355 | 344 | 350 | 152,000 | 350 |
| 1993-12-28 | 341 | 345 | 341 | 345 | 202,000 | 345 |
| 1993-12-27 | 348 | 348 | 340 | 341 | 142,000 | 341 |
| 1993-12-24 | 350 | 350 | 347 | 348 | 109,000 | 348 |
| 1993-12-22 | 350 | 353 | 347 | 348 | 101,000 | 348 |
| 1993-12-21 | 350 | 354 | 347 | 350 | 193,000 | 350 |
| 1993-12-20 | 375 | 375 | 350 | 354 | 128,000 | 354 |
| 1993-12-17 | 375 | 375 | 367 | 370 | 112,000 | 370 |
| 1993-12-16 | 365 | 370 | 363 | 370 | 270,000 | 370 |
| 1993-12-15 | 355 | 355 | 347 | 355 | 345,000 | 355 |
| 1993-12-14 | 356 | 360 | 356 | 360 | 69,000 | 360 |
| 1993-12-13 | 366 | 366 | 355 | 365 | 120,000 | 365 |
| 1993-12-10 | 355 | 374 | 355 | 366 | 388,000 | 366 |
| 1993-12-09 | 355 | 355 | 352 | 355 | 120,000 | 355 |
| 1993-12-08 | 355 | 355 | 348 | 350 | 70,000 | 350 |
| 1993-12-07 | 344 | 350 | 340 | 350 | 213,000 | 350 |
| 1993-12-06 | 370 | 373 | 342 | 350 | 67,000 | 350 |
| 1993-12-03 | 379 | 380 | 365 | 373 | 102,000 | 373 |
| 1993-12-02 | 372 | 388 | 370 | 380 | 165,000 | 380 |
| 1993-12-01 | 351 | 371 | 344 | 368 | 85,000 | 368 |
| 1993-11-30 | 340 | 341 | 335 | 340 | 82,000 | 340 |
| 1993-11-29 | 350 | 350 | 339 | 340 | 40,000 | 340 |
| 1993-11-26 | 375 | 375 | 360 | 362 | 148,000 | 362 |
| 1993-11-25 | 355 | 379 | 354 | 374 | 181,000 | 374 |
| 1993-11-24 | 380 | 381 | 365 | 365 | 71,000 | 365 |
| 1993-11-22 | 381 | 381 | 375 | 375 | 62,000 | 375 |
| 1993-11-19 | 393 | 400 | 385 | 395 | 67,000 | 395 |
| 1993-11-18 | 404 | 408 | 401 | 401 | 183,000 | 401 |
| 1993-11-17 | 405 | 405 | 390 | 404 | 60,000 | 404 |
| 1993-11-16 | 395 | 405 | 395 | 405 | 25,000 | 405 |
| 1993-11-15 | 402 | 402 | 393 | 393 | 125,000 | 393 |
| 1993-11-12 | 381 | 405 | 380 | 400 | 338,000 | 400 |
| 1993-11-11 | 385 | 390 | 381 | 381 | 211,000 | 381 |
| 1993-11-10 | 402 | 402 | 380 | 385 | 102,000 | 385 |
| 1993-11-09 | 435 | 435 | 401 | 401 | 92,000 | 401 |
| 1993-11-08 | 426 | 432 | 423 | 430 | 72,000 | 430 |
| 1993-11-05 | 445 | 445 | 422 | 428 | 127,000 | 428 |
| 1993-11-04 | 445 | 445 | 441 | 442 | 71,000 | 442 |
| 1993-11-02 | 431 | 440 | 431 | 440 | 41,000 | 440 |
| 1993-11-01 | 435 | 437 | 430 | 430 | 21,000 | 430 |
| 1993-10-29 | 438 | 446 | 432 | 440 | 67,000 | 440 |
| 1993-10-28 | 440 | 448 | 440 | 448 | 38,000 | 448 |
| 1993-10-27 | 445 | 445 | 432 | 439 | 124,000 | 439 |
| 1993-10-26 | 460 | 460 | 440 | 445 | 113,000 | 445 |
| 1993-10-25 | 470 | 470 | 455 | 460 | 60,000 | 460 |
| 1993-10-22 | 478 | 478 | 466 | 470 | 164,000 | 470 |
| 1993-10-21 | 470 | 480 | 463 | 480 | 151,000 | 480 |
| 1993-10-20 | 468 | 468 | 460 | 465 | 98,000 | 465 |
| 1993-10-19 | 464 | 471 | 464 | 469 | 108,000 | 469 |
| 1993-10-18 | 470 | 470 | 459 | 463 | 158,000 | 463 |
| 1993-10-15 | 470 | 475 | 465 | 465 | 194,000 | 465 |
| 1993-10-14 | 463 | 470 | 463 | 470 | 129,000 | 470 |
| 1993-10-13 | 470 | 470 | 462 | 463 | 55,000 | 463 |
| 1993-10-12 | 466 | 475 | 462 | 473 | 78,000 | 473 |
| 1993-10-08 | 471 | 471 | 465 | 465 | 92,000 | 465 |
| 1993-10-07 | 475 | 475 | 461 | 461 | 72,000 | 461 |
| 1993-10-06 | 461 | 475 | 461 | 475 | 31,000 | 475 |
| 1993-10-05 | 475 | 480 | 470 | 470 | 84,000 | 470 |
| 1993-10-04 | 470 | 470 | 465 | 470 | 22,000 | 470 |
| 1993-10-01 | 455 | 474 | 455 | 465 | 71,000 | 465 |
| 1993-09-30 | 453 | 464 | 450 | 459 | 43,000 | 459 |
| 1993-09-29 | 470 | 470 | 450 | 451 | 123,000 | 451 |
| 1993-09-28 | 467 | 470 | 462 | 465 | 76,000 | 465 |
| 1993-09-27 | 476 | 478 | 468 | 472 | 91,000 | 472 |
| 1993-09-24 | 495 | 495 | 480 | 481 | 101,000 | 481 |
| 1993-09-22 | 495 | 498 | 490 | 490 | 22,000 | 490 |
| 1993-09-21 | 503 | 504 | 495 | 498 | 70,000 | 498 |
| 1993-09-20 | 509 | 512 | 500 | 501 | 59,000 | 501 |
| 1993-09-17 | 511 | 511 | 501 | 509 | 172,000 | 509 |
| 1993-09-16 | 510 | 510 | 501 | 503 | 69,000 | 503 |
| 1993-09-14 | 515 | 515 | 510 | 510 | 59,000 | 510 |
| 1993-09-13 | 519 | 520 | 511 | 515 | 56,000 | 515 |
| 1993-09-10 | 526 | 526 | 516 | 519 | 81,000 | 519 |
| 1993-09-09 | 530 | 530 | 521 | 521 | 56,000 | 521 |
| 1993-09-08 | 520 | 536 | 520 | 535 | 714,000 | 535 |
| 1993-09-07 | 510 | 510 | 506 | 510 | 54,000 | 510 |
| 1993-09-06 | 525 | 530 | 508 | 510 | 96,000 | 510 |
| 1993-09-03 | 507 | 525 | 505 | 515 | 155,000 | 515 |
| 1993-09-02 | 517 | 529 | 517 | 517 | 119,000 | 517 |
| 1993-09-01 | 528 | 528 | 516 | 525 | 23,000 | 525 |
| 1993-08-31 | 520 | 530 | 520 | 530 | 91,000 | 530 |
| 1993-08-30 | 530 | 530 | 515 | 520 | 63,000 | 520 |
| 1993-08-27 | 525 | 530 | 525 | 530 | 92,000 | 530 |
| 1993-08-26 | 520 | 527 | 515 | 515 | 139,000 | 515 |
| 1993-08-25 | 510 | 510 | 506 | 509 | 317,000 | 509 |
| 1993-08-24 | 505 | 515 | 505 | 510 | 26,000 | 510 |
| 1993-08-23 | 510 | 515 | 510 | 510 | 24,000 | 510 |
| 1993-08-20 | 524 | 524 | 513 | 515 | 35,000 | 515 |
| 1993-08-19 | 511 | 516 | 505 | 508 | 117,000 | 508 |
| 1993-08-18 | 521 | 521 | 511 | 511 | 137,000 | 511 |
| 1993-08-17 | 528 | 528 | 511 | 511 | 59,000 | 511 |
| 1993-08-16 | 523 | 523 | 510 | 520 | 75,000 | 520 |
| 1993-08-13 | 526 | 529 | 512 | 513 | 128,000 | 513 |
| 1993-08-12 | 521 | 530 | 521 | 526 | 66,000 | 526 |
| 1993-08-11 | 513 | 539 | 511 | 520 | 55,000 | 520 |
| 1993-08-10 | 513 | 515 | 511 | 511 | 73,000 | 511 |
| 1993-08-09 | 506 | 511 | 506 | 511 | 66,000 | 511 |
| 1993-08-06 | 520 | 525 | 513 | 515 | 103,000 | 515 |
| 1993-08-05 | 530 | 530 | 521 | 521 | 110,000 | 521 |
| 1993-08-04 | 539 | 539 | 520 | 525 | 363,000 | 525 |
| 1993-08-03 | 539 | 543 | 535 | 536 | 86,000 | 536 |
| 1993-08-02 | 535 | 539 | 535 | 539 | 64,000 | 539 |
| 1993-07-30 | 535 | 539 | 530 | 530 | 75,000 | 530 |
| 1993-07-29 | 517 | 532 | 517 | 530 | 85,000 | 530 |
| 1993-07-28 | 520 | 521 | 514 | 517 | 51,000 | 517 |
| 1993-07-27 | 525 | 528 | 520 | 528 | 72,000 | 528 |
| 1993-07-26 | 515 | 515 | 515 | 515 | 111,000 | 515 |
| 1993-07-23 | 518 | 518 | 510 | 515 | 105,000 | 515 |
| 1993-07-22 | 511 | 525 | 511 | 520 | 59,000 | 520 |
| 1993-07-21 | 515 | 525 | 510 | 524 | 108,000 | 524 |
| 1993-07-20 | 545 | 545 | 523 | 525 | 87,000 | 525 |
| 1993-07-19 | 536 | 541 | 533 | 540 | 86,000 | 540 |
| 1993-07-16 | 517 | 540 | 517 | 540 | 100,000 | 540 |
| 1993-07-15 | 520 | 525 | 520 | 520 | 67,000 | 520 |
| 1993-07-14 | 533 | 533 | 516 | 524 | 71,000 | 524 |
| 1993-07-13 | 510 | 523 | 510 | 523 | 117,000 | 523 |
| 1993-07-12 | 521 | 521 | 515 | 515 | 49,000 | 515 |
| 1993-07-09 | 510 | 520 | 510 | 520 | 85,000 | 520 |
| 1993-07-08 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 1993-07-07 | 515 | 525 | 512 | 525 | 81,000 | 525 |
| 1993-07-06 | 525 | 530 | 515 | 515 | 27,000 | 515 |
| 1993-07-05 | 520 | 530 | 520 | 530 | 80,000 | 530 |
| 1993-07-02 | 518 | 520 | 512 | 520 | 59,000 | 520 |
| 1993-07-01 | 511 | 530 | 511 | 511 | 72,000 | 511 |
| 1993-06-30 | 511 | 520 | 511 | 520 | 87,000 | 520 |
| 1993-06-29 | 510 | 520 | 510 | 520 | 71,000 | 520 |
| 1993-06-28 | 515 | 535 | 515 | 530 | 84,000 | 530 |
| 1993-06-25 | 515 | 525 | 510 | 525 | 131,000 | 525 |
| 1993-06-24 | 512 | 528 | 505 | 505 | 54,000 | 505 |
| 1993-06-23 | 520 | 530 | 512 | 512 | 46,000 | 512 |
| 1993-06-22 | 501 | 511 | 501 | 511 | 248,000 | 511 |
| 1993-06-21 | 532 | 532 | 501 | 501 | 135,000 | 501 |
| 1993-06-18 | 517 | 530 | 516 | 530 | 83,000 | 530 |
| 1993-06-17 | 526 | 528 | 517 | 522 | 121,000 | 522 |
| 1993-06-16 | 530 | 535 | 506 | 516 | 204,000 | 516 |
| 1993-06-15 | 542 | 544 | 530 | 530 | 126,000 | 530 |
| 1993-06-14 | 555 | 555 | 540 | 540 | 65,000 | 540 |
| 1993-06-11 | 560 | 560 | 555 | 555 | 158,000 | 555 |
| 1993-06-10 | 578 | 578 | 561 | 561 | 216,000 | 561 |
| 1993-06-08 | 560 | 568 | 558 | 568 | 149,000 | 568 |
| 1993-06-07 | 565 | 570 | 563 | 570 | 70,000 | 570 |
| 1993-06-04 | 576 | 576 | 560 | 561 | 202,000 | 561 |
| 1993-06-03 | 580 | 580 | 561 | 573 | 258,000 | 573 |
| 1993-06-02 | 563 | 580 | 553 | 579 | 264,000 | 579 |
| 1993-06-01 | 565 | 565 | 548 | 563 | 98,000 | 563 |
| 1993-05-31 | 562 | 567 | 545 | 559 | 164,000 | 559 |
| 1993-05-28 | 575 | 580 | 561 | 579 | 168,000 | 579 |
| 1993-05-27 | 573 | 583 | 564 | 574 | 823,000 | 574 |
| 1993-05-26 | 543 | 560 | 521 | 556 | 305,000 | 556 |
| 1993-05-25 | 543 | 549 | 535 | 543 | 56,000 | 543 |
| 1993-05-24 | 542 | 543 | 535 | 543 | 76,000 | 543 |
| 1993-05-21 | 529 | 550 | 528 | 542 | 80,000 | 542 |
| 1993-05-20 | 533 | 539 | 533 | 533 | 169,000 | 533 |
| 1993-05-19 | 535 | 548 | 526 | 548 | 214,000 | 548 |
| 1993-05-18 | 549 | 549 | 533 | 533 | 205,000 | 533 |
| 1993-05-17 | 551 | 551 | 540 | 550 | 139,000 | 550 |
| 1993-05-14 | 550 | 552 | 533 | 551 | 289,000 | 551 |
| 1993-05-13 | 549 | 550 | 541 | 550 | 290,000 | 550 |
| 1993-05-12 | 550 | 568 | 541 | 550 | 1,113,000 | 550 |
| 1993-05-11 | 540 | 545 | 530 | 532 | 207,000 | 532 |
| 1993-05-10 | 534 | 534 | 521 | 530 | 243,000 | 530 |
| 1993-05-07 | 515 | 534 | 510 | 534 | 215,000 | 534 |
| 1993-05-06 | 510 | 519 | 508 | 519 | 320,000 | 519 |
| 1993-04-30 | 500 | 505 | 495 | 505 | 415,000 | 505 |
| 1993-04-28 | 490 | 500 | 489 | 490 | 479,000 | 490 |
| 1993-04-27 | 469 | 485 | 469 | 485 | 96,000 | 485 |
| 1993-04-26 | 478 | 478 | 470 | 470 | 78,000 | 470 |
| 1993-04-23 | 478 | 483 | 475 | 475 | 130,000 | 475 |
| 1993-04-22 | 478 | 480 | 475 | 480 | 243,000 | 480 |
| 1993-04-21 | 480 | 484 | 471 | 471 | 340,000 | 471 |
| 1993-04-20 | 474 | 490 | 474 | 485 | 105,000 | 485 |
| 1993-04-19 | 489 | 489 | 475 | 479 | 104,000 | 479 |
| 1993-04-16 | 495 | 500 | 485 | 490 | 570,000 | 490 |
| 1993-04-15 | 488 | 490 | 480 | 485 | 468,000 | 485 |
| 1993-04-14 | 479 | 505 | 476 | 484 | 1,525,000 | 484 |
| 1993-04-13 | 441 | 473 | 440 | 456 | 258,000 | 456 |
| 1993-04-12 | 455 | 460 | 440 | 450 | 140,000 | 450 |
| 1993-04-09 | 461 | 464 | 455 | 455 | 244,000 | 455 |
| 1993-04-08 | 469 | 473 | 455 | 461 | 422,000 | 461 |
| 1993-04-07 | 460 | 484 | 460 | 474 | 325,000 | 474 |
| 1993-04-06 | 465 | 465 | 460 | 460 | 146,000 | 460 |
| 1993-04-05 | 467 | 496 | 451 | 485 | 539,000 | 485 |
| 1993-04-02 | 442 | 470 | 436 | 470 | 433,000 | 470 |
| 1993-04-01 | 415 | 430 | 415 | 430 | 184,000 | 430 |
| 1993-03-31 | 432 | 440 | 430 | 430 | 146,000 | 430 |
| 1993-03-30 | 439 | 443 | 432 | 432 | 216,000 | 432 |
| 1993-03-29 | 434 | 450 | 434 | 443 | 221,000 | 443 |
| 1993-03-26 | 429 | 429 | 424 | 424 | 337,000 | 424 |
| 1993-03-25 | 381 | 400 | 381 | 390 | 152,000 | 390 |
| 1993-03-24 | 383 | 389 | 381 | 386 | 129,000 | 386 |
| 1993-03-23 | 390 | 390 | 385 | 386 | 162,000 | 386 |
| 1993-03-22 | 390 | 403 | 390 | 393 | 104,000 | 393 |
| 1993-03-19 | 405 | 410 | 390 | 390 | 238,000 | 390 |
| 1993-03-18 | 400 | 419 | 398 | 410 | 137,000 | 410 |
| 1993-03-17 | 401 | 401 | 398 | 400 | 91,000 | 400 |
| 1993-03-16 | 398 | 402 | 398 | 402 | 136,000 | 402 |
| 1993-03-15 | 391 | 402 | 385 | 398 | 86,000 | 398 |
| 1993-03-12 | 377 | 386 | 377 | 381 | 170,000 | 381 |
| 1993-03-11 | 398 | 400 | 380 | 387 | 57,000 | 387 |
| 1993-03-10 | 400 | 400 | 385 | 390 | 65,000 | 390 |
| 1993-03-09 | 389 | 390 | 380 | 390 | 155,000 | 390 |
| 1993-03-08 | 355 | 373 | 355 | 369 | 221,000 | 369 |
| 1993-03-05 | 365 | 365 | 358 | 360 | 105,000 | 360 |
| 1993-03-04 | 374 | 374 | 360 | 360 | 48,000 | 360 |
| 1993-03-03 | 374 | 374 | 370 | 372 | 45,000 | 372 |
| 1993-03-02 | 371 | 375 | 371 | 372 | 67,000 | 372 |
| 1993-03-01 | 380 | 380 | 370 | 375 | 56,000 | 375 |
| 1993-02-26 | 392 | 395 | 385 | 390 | 76,000 | 390 |
| 1993-02-25 | 391 | 392 | 391 | 392 | 28,000 | 392 |
| 1993-02-24 | 391 | 391 | 385 | 387 | 72,000 | 387 |
| 1993-02-23 | 397 | 397 | 382 | 392 | 53,000 | 392 |
| 1993-02-22 | 401 | 403 | 401 | 402 | 55,000 | 402 |
| 1993-02-19 | 401 | 402 | 401 | 401 | 37,000 | 401 |
| 1993-02-18 | 409 | 410 | 401 | 401 | 40,000 | 401 |
| 1993-02-17 | 415 | 415 | 408 | 409 | 128,000 | 409 |
| 1993-02-16 | 417 | 417 | 415 | 415 | 52,000 | 415 |
| 1993-02-15 | 416 | 417 | 415 | 417 | 47,000 | 417 |
| 1993-02-12 | 416 | 417 | 415 | 415 | 59,000 | 415 |
| 1993-02-10 | 416 | 416 | 415 | 415 | 37,000 | 415 |
| 1993-02-09 | 415 | 417 | 415 | 415 | 64,000 | 415 |
| 1993-02-08 | 422 | 422 | 415 | 415 | 14,000 | 415 |
| 1993-02-05 | 418 | 424 | 410 | 420 | 216,000 | 420 |
| 1993-02-04 | 414 | 415 | 413 | 415 | 62,000 | 415 |
| 1993-02-03 | 419 | 419 | 405 | 413 | 76,000 | 413 |
| 1993-02-02 | 409 | 419 | 409 | 419 | 78,000 | 419 |
| 1993-02-01 | 405 | 406 | 405 | 405 | 54,000 | 405 |
| 1993-01-29 | 405 | 408 | 405 | 405 | 86,000 | 405 |
| 1993-01-28 | 400 | 409 | 396 | 405 | 89,000 | 405 |
| 1993-01-27 | 399 | 400 | 395 | 400 | 48,000 | 400 |
| 1993-01-26 | 390 | 399 | 381 | 399 | 112,000 | 399 |
| 1993-01-25 | 392 | 392 | 390 | 392 | 28,000 | 392 |
| 1993-01-22 | 403 | 403 | 392 | 392 | 16,000 | 392 |
| 1993-01-21 | 403 | 403 | 398 | 398 | 24,000 | 398 |
| 1993-01-20 | 404 | 404 | 394 | 403 | 26,000 | 403 |
| 1993-01-19 | 383 | 397 | 383 | 392 | 8,000 | 392 |
| 1993-01-18 | 385 | 385 | 380 | 380 | 35,000 | 380 |
| 1993-01-14 | 391 | 392 | 391 | 392 | 24,000 | 392 |
| 1993-01-13 | 419 | 419 | 406 | 406 | 84,000 | 406 |
| 1993-01-12 | 403 | 419 | 403 | 419 | 27,000 | 419 |
| 1993-01-11 | 400 | 403 | 400 | 403 | 39,000 | 403 |
| 1993-01-08 | 402 | 405 | 396 | 400 | 51,000 | 400 |
| 1993-01-07 | 395 | 400 | 395 | 396 | 49,000 | 396 |
| 1993-01-06 | 395 | 395 | 390 | 392 | 98,000 | 392 |
| 1993-01-05 | 390 | 390 | 385 | 390 | 141,000 | 390 |
| 1993-01-04 | 399 | 400 | 390 | 395 | 67,000 | 395 |
分割・併合履歴 ： なし