6506 (株)安川電機 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 538 | 542 | 536 | 542 | 135,000 | 542 |
| 1994-12-29 | 530 | 548 | 530 | 548 | 124,000 | 548 |
| 1994-12-28 | 538 | 543 | 536 | 539 | 557,000 | 539 |
| 1994-12-27 | 522 | 536 | 520 | 535 | 569,000 | 535 |
| 1994-12-26 | 525 | 526 | 520 | 525 | 565,000 | 525 |
| 1994-12-22 | 519 | 529 | 516 | 528 | 319,000 | 528 |
| 1994-12-21 | 516 | 525 | 516 | 518 | 215,000 | 518 |
| 1994-12-20 | 521 | 524 | 521 | 521 | 222,000 | 521 |
| 1994-12-19 | 524 | 524 | 515 | 524 | 80,000 | 524 |
| 1994-12-16 | 527 | 528 | 511 | 520 | 104,000 | 520 |
| 1994-12-15 | 510 | 528 | 510 | 528 | 153,000 | 528 |
| 1994-12-14 | 516 | 516 | 506 | 508 | 192,000 | 508 |
| 1994-12-13 | 525 | 527 | 510 | 511 | 366,000 | 511 |
| 1994-12-12 | 533 | 533 | 522 | 530 | 122,000 | 530 |
| 1994-12-09 | 548 | 548 | 535 | 539 | 410,000 | 539 |
| 1994-12-08 | 538 | 539 | 536 | 538 | 291,000 | 538 |
| 1994-12-07 | 544 | 544 | 539 | 539 | 202,000 | 539 |
| 1994-12-06 | 549 | 549 | 543 | 545 | 550,000 | 545 |
| 1994-12-05 | 551 | 553 | 543 | 545 | 219,000 | 545 |
| 1994-12-02 | 546 | 556 | 543 | 543 | 390,000 | 543 |
| 1994-12-01 | 545 | 552 | 543 | 543 | 305,000 | 543 |
| 1994-11-30 | 553 | 563 | 546 | 546 | 458,000 | 546 |
| 1994-11-29 | 547 | 559 | 545 | 553 | 414,000 | 553 |
| 1994-11-28 | 546 | 554 | 543 | 553 | 571,000 | 553 |
| 1994-11-25 | 544 | 550 | 542 | 549 | 695,000 | 549 |
| 1994-11-24 | 545 | 554 | 536 | 554 | 355,000 | 554 |
| 1994-11-22 | 559 | 559 | 551 | 555 | 367,000 | 555 |
| 1994-11-21 | 574 | 576 | 566 | 569 | 1,409,000 | 569 |
| 1994-11-18 | 571 | 573 | 560 | 573 | 1,619,000 | 573 |
| 1994-11-17 | 550 | 576 | 550 | 571 | 2,915,000 | 571 |
| 1994-11-16 | 540 | 561 | 540 | 559 | 1,442,000 | 559 |
| 1994-11-15 | 535 | 547 | 532 | 540 | 830,000 | 540 |
| 1994-11-14 | 530 | 539 | 525 | 539 | 191,000 | 539 |
| 1994-11-11 | 532 | 540 | 526 | 540 | 343,000 | 540 |
| 1994-11-10 | 530 | 539 | 516 | 530 | 588,000 | 530 |
| 1994-11-09 | 540 | 540 | 524 | 530 | 278,000 | 530 |
| 1994-11-08 | 540 | 545 | 540 | 545 | 160,000 | 545 |
| 1994-11-07 | 554 | 554 | 541 | 550 | 219,000 | 550 |
| 1994-11-04 | 547 | 551 | 547 | 547 | 186,000 | 547 |
| 1994-11-02 | 551 | 555 | 546 | 550 | 396,000 | 550 |
| 1994-11-01 | 550 | 555 | 550 | 551 | 536,000 | 551 |
| 1994-10-31 | 543 | 552 | 543 | 550 | 587,000 | 550 |
| 1994-10-28 | 539 | 547 | 539 | 545 | 571,000 | 545 |
| 1994-10-27 | 539 | 540 | 533 | 536 | 273,000 | 536 |
| 1994-10-26 | 526 | 533 | 526 | 529 | 90,000 | 529 |
| 1994-10-25 | 525 | 530 | 525 | 527 | 49,000 | 527 |
| 1994-10-24 | 530 | 534 | 530 | 534 | 222,000 | 534 |
| 1994-10-21 | 530 | 536 | 526 | 535 | 322,000 | 535 |
| 1994-10-20 | 544 | 544 | 525 | 540 | 489,000 | 540 |
| 1994-10-19 | 538 | 547 | 538 | 544 | 967,000 | 544 |
| 1994-10-18 | 528 | 542 | 528 | 538 | 748,000 | 538 |
| 1994-10-17 | 520 | 520 | 515 | 520 | 131,000 | 520 |
| 1994-10-14 | 520 | 530 | 520 | 530 | 408,000 | 530 |
| 1994-10-13 | 510 | 530 | 510 | 530 | 400,000 | 530 |
| 1994-10-12 | 519 | 519 | 508 | 517 | 228,000 | 517 |
| 1994-10-11 | 505 | 520 | 505 | 520 | 82,000 | 520 |
| 1994-10-07 | 505 | 514 | 502 | 504 | 35,000 | 504 |
| 1994-10-06 | 510 | 520 | 510 | 514 | 73,000 | 514 |
| 1994-10-05 | 511 | 520 | 505 | 520 | 160,000 | 520 |
| 1994-10-04 | 515 | 515 | 505 | 506 | 69,000 | 506 |
| 1994-10-03 | 516 | 516 | 505 | 505 | 101,000 | 505 |
| 1994-09-30 | 520 | 530 | 516 | 517 | 265,000 | 517 |
| 1994-09-29 | 517 | 520 | 512 | 520 | 104,000 | 520 |
| 1994-09-28 | 520 | 520 | 515 | 516 | 48,000 | 516 |
| 1994-09-27 | 506 | 515 | 506 | 515 | 82,000 | 515 |
| 1994-09-26 | 516 | 521 | 516 | 516 | 53,000 | 516 |
| 1994-09-22 | 511 | 521 | 511 | 516 | 200,000 | 516 |
| 1994-09-21 | 525 | 525 | 505 | 510 | 125,000 | 510 |
| 1994-09-20 | 526 | 526 | 517 | 525 | 180,000 | 525 |
| 1994-09-19 | 523 | 526 | 513 | 526 | 257,000 | 526 |
| 1994-09-16 | 520 | 529 | 520 | 528 | 335,000 | 528 |
| 1994-09-14 | 526 | 529 | 520 | 520 | 336,000 | 520 |
| 1994-09-13 | 526 | 535 | 525 | 529 | 672,000 | 529 |
| 1994-09-12 | 519 | 520 | 518 | 520 | 216,000 | 520 |
| 1994-09-09 | 510 | 518 | 503 | 518 | 1,074,000 | 518 |
| 1994-09-08 | 509 | 509 | 500 | 502 | 205,000 | 502 |
| 1994-09-07 | 512 | 513 | 506 | 506 | 277,000 | 506 |
| 1994-09-06 | 503 | 513 | 498 | 513 | 191,000 | 513 |
| 1994-09-05 | 504 | 517 | 504 | 513 | 680,000 | 513 |
| 1994-09-02 | 493 | 506 | 489 | 504 | 285,000 | 504 |
| 1994-09-01 | 488 | 490 | 483 | 485 | 112,000 | 485 |
| 1994-08-31 | 487 | 500 | 487 | 488 | 44,000 | 488 |
| 1994-08-30 | 496 | 498 | 486 | 486 | 86,000 | 486 |
| 1994-08-29 | 510 | 510 | 497 | 500 | 38,000 | 500 |
| 1994-08-26 | 499 | 500 | 497 | 500 | 123,000 | 500 |
| 1994-08-25 | 500 | 500 | 498 | 500 | 70,000 | 500 |
| 1994-08-24 | 499 | 499 | 494 | 499 | 69,000 | 499 |
| 1994-08-23 | 492 | 499 | 490 | 494 | 38,000 | 494 |
| 1994-08-22 | 503 | 503 | 497 | 497 | 47,000 | 497 |
| 1994-08-19 | 496 | 505 | 496 | 498 | 168,000 | 498 |
| 1994-08-18 | 495 | 500 | 490 | 496 | 287,000 | 496 |
| 1994-08-17 | 490 | 495 | 490 | 493 | 107,000 | 493 |
| 1994-08-16 | 492 | 493 | 489 | 490 | 84,000 | 490 |
| 1994-08-15 | 494 | 495 | 490 | 493 | 29,000 | 493 |
| 1994-08-12 | 499 | 499 | 495 | 495 | 95,000 | 495 |
| 1994-08-11 | 497 | 500 | 497 | 498 | 120,000 | 498 |
| 1994-08-10 | 496 | 496 | 493 | 496 | 255,000 | 496 |
| 1994-08-09 | 494 | 495 | 490 | 490 | 86,000 | 490 |
| 1994-08-08 | 486 | 492 | 486 | 489 | 35,000 | 489 |
| 1994-08-05 | 494 | 494 | 487 | 487 | 128,000 | 487 |
| 1994-08-04 | 495 | 495 | 486 | 490 | 209,000 | 490 |
| 1994-08-03 | 494 | 499 | 492 | 492 | 80,000 | 492 |
| 1994-08-02 | 488 | 499 | 488 | 499 | 77,000 | 499 |
| 1994-08-01 | 499 | 499 | 487 | 487 | 33,000 | 487 |
| 1994-07-29 | 498 | 498 | 491 | 497 | 127,000 | 497 |
| 1994-07-28 | 485 | 489 | 472 | 488 | 74,000 | 488 |
| 1994-07-27 | 490 | 495 | 481 | 495 | 91,000 | 495 |
| 1994-07-26 | 495 | 500 | 491 | 500 | 376,000 | 500 |
| 1994-07-25 | 495 | 508 | 495 | 500 | 82,000 | 500 |
| 1994-07-22 | 518 | 518 | 509 | 510 | 151,000 | 510 |
| 1994-07-21 | 520 | 520 | 513 | 520 | 114,000 | 520 |
| 1994-07-20 | 510 | 525 | 510 | 520 | 472,000 | 520 |
| 1994-07-19 | 506 | 510 | 506 | 506 | 137,000 | 506 |
| 1994-07-18 | 505 | 510 | 505 | 510 | 508,000 | 510 |
| 1994-07-15 | 510 | 515 | 505 | 505 | 70,000 | 505 |
| 1994-07-14 | 505 | 510 | 505 | 506 | 47,000 | 506 |
| 1994-07-13 | 503 | 514 | 503 | 507 | 76,000 | 507 |
| 1994-07-12 | 515 | 520 | 506 | 506 | 74,000 | 506 |
| 1994-07-11 | 516 | 521 | 515 | 520 | 51,000 | 520 |
| 1994-07-08 | 516 | 524 | 516 | 524 | 86,000 | 524 |
| 1994-07-07 | 522 | 524 | 516 | 516 | 93,000 | 516 |
| 1994-07-06 | 535 | 535 | 521 | 521 | 55,000 | 521 |
| 1994-07-05 | 520 | 535 | 519 | 535 | 411,000 | 535 |
| 1994-07-04 | 524 | 524 | 511 | 515 | 50,000 | 515 |
| 1994-07-01 | 508 | 509 | 503 | 509 | 577,000 | 509 |
| 1994-06-30 | 500 | 515 | 500 | 510 | 203,000 | 510 |
| 1994-06-29 | 505 | 520 | 505 | 505 | 176,000 | 505 |
| 1994-06-28 | 524 | 524 | 512 | 520 | 73,000 | 520 |
| 1994-06-27 | 524 | 525 | 505 | 514 | 222,000 | 514 |
| 1994-06-24 | 528 | 528 | 526 | 527 | 224,000 | 527 |
| 1994-06-23 | 530 | 538 | 528 | 528 | 249,000 | 528 |
| 1994-06-22 | 518 | 529 | 518 | 527 | 295,000 | 527 |
| 1994-06-21 | 526 | 540 | 526 | 530 | 242,000 | 530 |
| 1994-06-20 | 556 | 563 | 541 | 541 | 318,000 | 541 |
| 1994-06-17 | 555 | 564 | 555 | 564 | 542,000 | 564 |
| 1994-06-16 | 556 | 560 | 552 | 555 | 451,000 | 555 |
| 1994-06-15 | 553 | 560 | 553 | 556 | 386,000 | 556 |
| 1994-06-14 | 558 | 560 | 554 | 556 | 511,000 | 556 |
| 1994-06-13 | 547 | 562 | 545 | 558 | 1,173,000 | 558 |
| 1994-06-10 | 550 | 555 | 540 | 547 | 782,000 | 547 |
| 1994-06-09 | 542 | 559 | 537 | 555 | 1,562,000 | 555 |
| 1994-06-08 | 515 | 538 | 515 | 538 | 763,000 | 538 |
| 1994-06-07 | 504 | 515 | 500 | 515 | 342,000 | 515 |
| 1994-06-06 | 506 | 515 | 501 | 504 | 458,000 | 504 |
| 1994-06-03 | 515 | 515 | 506 | 506 | 231,000 | 506 |
| 1994-06-02 | 508 | 514 | 506 | 506 | 610,000 | 506 |
| 1994-06-01 | 518 | 519 | 505 | 506 | 684,000 | 506 |
| 1994-05-31 | 508 | 520 | 508 | 514 | 1,020,000 | 514 |
| 1994-05-30 | 502 | 510 | 502 | 509 | 1,000,000 | 509 |
| 1994-05-27 | 480 | 501 | 479 | 492 | 1,247,000 | 492 |
| 1994-05-26 | 478 | 480 | 475 | 475 | 426,000 | 475 |
| 1994-05-25 | 477 | 480 | 476 | 478 | 242,000 | 478 |
| 1994-05-24 | 477 | 485 | 477 | 477 | 380,000 | 477 |
| 1994-05-23 | 482 | 482 | 477 | 477 | 354,000 | 477 |
| 1994-05-20 | 482 | 485 | 480 | 481 | 818,000 | 481 |
| 1994-05-19 | 482 | 486 | 475 | 481 | 1,584,000 | 481 |
| 1994-05-18 | 455 | 488 | 454 | 485 | 1,400,000 | 485 |
| 1994-05-17 | 451 | 463 | 450 | 460 | 687,000 | 460 |
| 1994-05-16 | 446 | 455 | 445 | 451 | 771,000 | 451 |
| 1994-05-13 | 430 | 444 | 426 | 442 | 441,000 | 442 |
| 1994-05-12 | 440 | 440 | 430 | 430 | 173,000 | 430 |
| 1994-05-11 | 429 | 453 | 429 | 445 | 434,000 | 445 |
| 1994-05-10 | 425 | 428 | 425 | 428 | 75,000 | 428 |
| 1994-05-09 | 433 | 433 | 425 | 428 | 134,000 | 428 |
| 1994-05-06 | 425 | 428 | 424 | 428 | 172,000 | 428 |
| 1994-05-02 | 420 | 423 | 417 | 420 | 39,000 | 420 |
| 1994-04-28 | 423 | 428 | 422 | 424 | 199,000 | 424 |
| 1994-04-27 | 425 | 427 | 423 | 427 | 243,000 | 427 |
| 1994-04-26 | 429 | 430 | 425 | 427 | 181,000 | 427 |
| 1994-04-25 | 435 | 435 | 430 | 430 | 155,000 | 430 |
| 1994-04-22 | 445 | 445 | 435 | 440 | 128,000 | 440 |
| 1994-04-21 | 440 | 450 | 440 | 450 | 125,000 | 450 |
| 1994-04-20 | 448 | 455 | 440 | 455 | 171,000 | 455 |
| 1994-04-19 | 449 | 457 | 447 | 457 | 84,000 | 457 |
| 1994-04-18 | 448 | 463 | 448 | 458 | 308,000 | 458 |
| 1994-04-15 | 443 | 448 | 443 | 445 | 215,000 | 445 |
| 1994-04-14 | 443 | 444 | 437 | 443 | 267,000 | 443 |
| 1994-04-13 | 429 | 444 | 429 | 443 | 79,000 | 443 |
| 1994-04-12 | 426 | 439 | 426 | 439 | 55,000 | 439 |
| 1994-04-11 | 439 | 439 | 426 | 436 | 171,000 | 436 |
| 1994-04-08 | 443 | 445 | 424 | 444 | 181,000 | 444 |
| 1994-04-07 | 440 | 444 | 440 | 441 | 67,000 | 441 |
| 1994-04-06 | 435 | 439 | 431 | 432 | 101,000 | 432 |
| 1994-04-05 | 436 | 439 | 425 | 425 | 138,000 | 425 |
| 1994-04-04 | 425 | 430 | 423 | 430 | 76,000 | 430 |
| 1994-04-01 | 431 | 433 | 425 | 430 | 158,000 | 430 |
| 1994-03-31 | 435 | 440 | 425 | 426 | 71,000 | 426 |
| 1994-03-30 | 435 | 445 | 425 | 445 | 198,000 | 445 |
| 1994-03-29 | 449 | 450 | 440 | 448 | 111,000 | 448 |
| 1994-03-28 | 440 | 448 | 440 | 448 | 131,000 | 448 |
| 1994-03-25 | 440 | 446 | 437 | 445 | 161,000 | 445 |
| 1994-03-24 | 450 | 450 | 442 | 446 | 147,000 | 446 |
| 1994-03-23 | 448 | 450 | 435 | 450 | 537,000 | 450 |
| 1994-03-22 | 458 | 458 | 425 | 450 | 356,000 | 450 |
| 1994-03-18 | 460 | 461 | 455 | 458 | 311,000 | 458 |
| 1994-03-17 | 461 | 461 | 450 | 460 | 537,000 | 460 |
| 1994-03-16 | 452 | 462 | 452 | 461 | 895,000 | 461 |
| 1994-03-15 | 441 | 454 | 439 | 450 | 689,000 | 450 |
| 1994-03-14 | 433 | 440 | 428 | 439 | 376,000 | 439 |
| 1994-03-11 | 421 | 430 | 421 | 423 | 221,000 | 423 |
| 1994-03-10 | 422 | 429 | 418 | 421 | 89,000 | 421 |
| 1994-03-09 | 421 | 424 | 420 | 422 | 93,000 | 422 |
| 1994-03-08 | 432 | 432 | 422 | 426 | 118,000 | 426 |
| 1994-03-07 | 432 | 435 | 427 | 432 | 181,000 | 432 |
| 1994-03-04 | 432 | 432 | 427 | 427 | 276,000 | 427 |
| 1994-03-03 | 438 | 438 | 430 | 432 | 138,000 | 432 |
| 1994-03-02 | 441 | 444 | 436 | 438 | 310,000 | 438 |
| 1994-03-01 | 438 | 450 | 432 | 438 | 798,000 | 438 |
| 1994-02-28 | 433 | 438 | 430 | 431 | 520,000 | 431 |
| 1994-02-25 | 421 | 430 | 421 | 428 | 372,000 | 428 |
| 1994-02-24 | 418 | 425 | 416 | 420 | 316,000 | 420 |
| 1994-02-23 | 415 | 420 | 415 | 420 | 140,000 | 420 |
| 1994-02-22 | 425 | 426 | 415 | 420 | 501,000 | 420 |
| 1994-02-21 | 418 | 425 | 415 | 425 | 591,000 | 425 |
| 1994-02-18 | 395 | 400 | 395 | 398 | 167,000 | 398 |
| 1994-02-17 | 397 | 407 | 397 | 400 | 325,000 | 400 |
| 1994-02-16 | 402 | 411 | 402 | 404 | 210,000 | 404 |
| 1994-02-15 | 405 | 405 | 400 | 405 | 263,000 | 405 |
| 1994-02-14 | 419 | 419 | 401 | 415 | 101,000 | 415 |
| 1994-02-10 | 419 | 429 | 415 | 420 | 121,000 | 420 |
| 1994-02-09 | 433 | 433 | 420 | 424 | 240,000 | 424 |
| 1994-02-08 | 432 | 435 | 425 | 429 | 547,000 | 429 |
| 1994-02-07 | 428 | 429 | 420 | 422 | 279,000 | 422 |
| 1994-02-04 | 419 | 430 | 415 | 429 | 316,000 | 429 |
| 1994-02-03 | 414 | 420 | 410 | 416 | 927,000 | 416 |
| 1994-02-02 | 408 | 418 | 408 | 416 | 199,000 | 416 |
| 1994-02-01 | 415 | 425 | 406 | 414 | 723,000 | 414 |
| 1994-01-31 | 400 | 412 | 400 | 412 | 1,398,000 | 412 |
| 1994-01-28 | 395 | 395 | 390 | 390 | 106,000 | 390 |
| 1994-01-27 | 395 | 400 | 390 | 390 | 207,000 | 390 |
| 1994-01-26 | 395 | 395 | 381 | 390 | 123,000 | 390 |
| 1994-01-25 | 384 | 390 | 380 | 390 | 199,000 | 390 |
| 1994-01-24 | 380 | 380 | 371 | 379 | 171,000 | 379 |
| 1994-01-21 | 391 | 400 | 388 | 390 | 247,000 | 390 |
| 1994-01-20 | 405 | 405 | 385 | 386 | 486,000 | 386 |
| 1994-01-19 | 389 | 402 | 385 | 400 | 294,000 | 400 |
| 1994-01-18 | 392 | 392 | 388 | 389 | 71,000 | 389 |
| 1994-01-17 | 382 | 394 | 382 | 394 | 137,000 | 394 |
| 1994-01-14 | 390 | 392 | 380 | 390 | 187,000 | 390 |
| 1994-01-13 | 390 | 398 | 389 | 390 | 408,000 | 390 |
| 1994-01-12 | 388 | 390 | 376 | 390 | 216,000 | 390 |
| 1994-01-11 | 382 | 390 | 377 | 384 | 295,000 | 384 |
| 1994-01-10 | 373 | 385 | 373 | 380 | 355,000 | 380 |
| 1994-01-07 | 370 | 370 | 365 | 368 | 84,000 | 368 |
| 1994-01-06 | 375 | 380 | 360 | 365 | 251,000 | 365 |
| 1994-01-05 | 360 | 374 | 350 | 370 | 245,000 | 370 |
| 1994-01-04 | 355 | 355 | 350 | 355 | 55,000 | 355 |
分割・併合履歴 ： なし