6506 (株)安川電機 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 473 | 488 | 473 | 487 | 299,000 | 487 |
| 1995-12-28 | 474 | 489 | 467 | 478 | 555,000 | 478 |
| 1995-12-27 | 470 | 482 | 465 | 482 | 457,000 | 482 |
| 1995-12-26 | 460 | 470 | 457 | 469 | 678,000 | 469 |
| 1995-12-25 | 462 | 465 | 460 | 460 | 184,000 | 460 |
| 1995-12-22 | 460 | 463 | 456 | 461 | 396,000 | 461 |
| 1995-12-21 | 448 | 467 | 448 | 463 | 321,000 | 463 |
| 1995-12-20 | 457 | 461 | 450 | 455 | 466,000 | 455 |
| 1995-12-19 | 455 | 457 | 447 | 457 | 229,000 | 457 |
| 1995-12-18 | 450 | 459 | 446 | 455 | 141,000 | 455 |
| 1995-12-15 | 460 | 465 | 450 | 459 | 359,000 | 459 |
| 1995-12-14 | 450 | 460 | 445 | 460 | 547,000 | 460 |
| 1995-12-13 | 449 | 450 | 445 | 450 | 63,000 | 450 |
| 1995-12-12 | 447 | 451 | 443 | 450 | 175,000 | 450 |
| 1995-12-11 | 445 | 459 | 443 | 448 | 434,000 | 448 |
| 1995-12-08 | 448 | 448 | 441 | 441 | 465,000 | 441 |
| 1995-12-07 | 442 | 442 | 431 | 440 | 389,000 | 440 |
| 1995-12-06 | 428 | 443 | 428 | 440 | 131,000 | 440 |
| 1995-12-05 | 442 | 442 | 427 | 433 | 229,000 | 433 |
| 1995-12-04 | 448 | 448 | 436 | 443 | 159,000 | 443 |
| 1995-12-01 | 447 | 447 | 440 | 445 | 215,000 | 445 |
| 1995-11-30 | 426 | 447 | 425 | 442 | 380,000 | 442 |
| 1995-11-29 | 435 | 435 | 426 | 427 | 104,000 | 427 |
| 1995-11-28 | 440 | 441 | 431 | 435 | 129,000 | 435 |
| 1995-11-27 | 431 | 445 | 428 | 445 | 239,000 | 445 |
| 1995-11-24 | 439 | 439 | 426 | 434 | 238,000 | 434 |
| 1995-11-22 | 443 | 445 | 430 | 439 | 368,000 | 439 |
| 1995-11-21 | 421 | 449 | 420 | 445 | 338,000 | 445 |
| 1995-11-20 | 426 | 429 | 418 | 421 | 156,000 | 421 |
| 1995-11-17 | 421 | 425 | 415 | 425 | 179,000 | 425 |
| 1995-11-16 | 423 | 424 | 416 | 421 | 140,000 | 421 |
| 1995-11-15 | 416 | 428 | 415 | 428 | 270,000 | 428 |
| 1995-11-14 | 413 | 416 | 413 | 416 | 38,000 | 416 |
| 1995-11-13 | 419 | 420 | 407 | 413 | 170,000 | 413 |
| 1995-11-10 | 422 | 422 | 411 | 420 | 110,000 | 420 |
| 1995-11-09 | 429 | 432 | 417 | 422 | 417,000 | 422 |
| 1995-11-08 | 425 | 432 | 421 | 432 | 80,000 | 432 |
| 1995-11-07 | 430 | 434 | 425 | 430 | 36,000 | 430 |
| 1995-11-06 | 436 | 440 | 425 | 430 | 200,000 | 430 |
| 1995-11-02 | 428 | 429 | 418 | 429 | 314,000 | 429 |
| 1995-11-01 | 428 | 429 | 414 | 428 | 56,000 | 428 |
| 1995-10-31 | 428 | 429 | 420 | 429 | 68,000 | 429 |
| 1995-10-30 | 428 | 433 | 422 | 429 | 229,000 | 429 |
| 1995-10-27 | 426 | 435 | 426 | 433 | 91,000 | 433 |
| 1995-10-26 | 445 | 449 | 441 | 441 | 362,000 | 441 |
| 1995-10-25 | 433 | 450 | 433 | 450 | 660,000 | 450 |
| 1995-10-24 | 446 | 448 | 442 | 448 | 274,000 | 448 |
| 1995-10-23 | 442 | 447 | 442 | 447 | 120,000 | 447 |
| 1995-10-20 | 437 | 447 | 437 | 447 | 276,000 | 447 |
| 1995-10-19 | 436 | 444 | 432 | 442 | 135,000 | 442 |
| 1995-10-18 | 440 | 445 | 433 | 445 | 55,000 | 445 |
| 1995-10-17 | 440 | 445 | 440 | 445 | 82,000 | 445 |
| 1995-10-16 | 440 | 450 | 435 | 450 | 173,000 | 450 |
| 1995-10-13 | 437 | 448 | 432 | 440 | 165,000 | 440 |
| 1995-10-12 | 440 | 443 | 436 | 443 | 92,000 | 443 |
| 1995-10-11 | 450 | 453 | 438 | 445 | 106,000 | 445 |
| 1995-10-09 | 456 | 456 | 446 | 455 | 140,000 | 455 |
| 1995-10-06 | 438 | 453 | 438 | 451 | 189,000 | 451 |
| 1995-10-05 | 446 | 449 | 442 | 443 | 239,000 | 443 |
| 1995-10-04 | 453 | 454 | 441 | 441 | 287,000 | 441 |
| 1995-10-03 | 452 | 454 | 440 | 454 | 118,000 | 454 |
| 1995-10-02 | 439 | 454 | 436 | 454 | 67,000 | 454 |
| 1995-09-29 | 449 | 460 | 440 | 449 | 111,000 | 449 |
| 1995-09-28 | 445 | 455 | 435 | 449 | 179,000 | 449 |
| 1995-09-27 | 447 | 450 | 440 | 450 | 93,000 | 450 |
| 1995-09-26 | 437 | 450 | 437 | 450 | 87,000 | 450 |
| 1995-09-25 | 437 | 440 | 428 | 440 | 160,000 | 440 |
| 1995-09-22 | 436 | 450 | 431 | 437 | 577,000 | 437 |
| 1995-09-21 | 461 | 466 | 456 | 456 | 242,000 | 456 |
| 1995-09-20 | 466 | 467 | 461 | 461 | 376,000 | 461 |
| 1995-09-19 | 468 | 468 | 460 | 461 | 289,000 | 461 |
| 1995-09-18 | 475 | 480 | 459 | 468 | 379,000 | 468 |
| 1995-09-14 | 448 | 480 | 448 | 471 | 1,385,000 | 471 |
| 1995-09-13 | 442 | 451 | 441 | 447 | 530,000 | 447 |
| 1995-09-12 | 444 | 456 | 442 | 442 | 339,000 | 442 |
| 1995-09-11 | 448 | 455 | 440 | 449 | 307,000 | 449 |
| 1995-09-08 | 439 | 455 | 439 | 445 | 614,000 | 445 |
| 1995-09-07 | 436 | 440 | 433 | 440 | 343,000 | 440 |
| 1995-09-06 | 436 | 443 | 429 | 435 | 317,000 | 435 |
| 1995-09-05 | 430 | 436 | 420 | 436 | 251,000 | 436 |
| 1995-09-04 | 438 | 440 | 431 | 431 | 246,000 | 431 |
| 1995-09-01 | 439 | 443 | 430 | 438 | 653,000 | 438 |
| 1995-08-31 | 430 | 435 | 425 | 430 | 315,000 | 430 |
| 1995-08-30 | 440 | 444 | 421 | 430 | 478,000 | 430 |
| 1995-08-29 | 420 | 430 | 416 | 430 | 532,000 | 430 |
| 1995-08-28 | 417 | 420 | 410 | 410 | 125,000 | 410 |
| 1995-08-25 | 415 | 416 | 405 | 410 | 461,000 | 410 |
| 1995-08-24 | 413 | 416 | 407 | 415 | 640,000 | 415 |
| 1995-08-23 | 419 | 419 | 412 | 416 | 240,000 | 416 |
| 1995-08-22 | 416 | 420 | 416 | 419 | 152,000 | 419 |
| 1995-08-21 | 415 | 420 | 414 | 420 | 137,000 | 420 |
| 1995-08-18 | 423 | 425 | 414 | 420 | 322,000 | 420 |
| 1995-08-17 | 413 | 425 | 413 | 418 | 631,000 | 418 |
| 1995-08-16 | 414 | 425 | 410 | 418 | 1,398,000 | 418 |
| 1995-08-15 | 385 | 390 | 377 | 389 | 409,000 | 389 |
| 1995-08-14 | 380 | 384 | 375 | 375 | 114,000 | 375 |
| 1995-08-11 | 370 | 380 | 370 | 375 | 90,000 | 375 |
| 1995-08-10 | 380 | 382 | 370 | 370 | 114,000 | 370 |
| 1995-08-09 | 379 | 384 | 370 | 380 | 171,000 | 380 |
| 1995-08-08 | 365 | 379 | 365 | 379 | 54,000 | 379 |
| 1995-08-07 | 382 | 385 | 370 | 380 | 96,000 | 380 |
| 1995-08-04 | 388 | 388 | 373 | 385 | 290,000 | 385 |
| 1995-08-03 | 376 | 398 | 376 | 390 | 569,000 | 390 |
| 1995-08-02 | 362 | 375 | 355 | 373 | 136,000 | 373 |
| 1995-08-01 | 375 | 375 | 350 | 365 | 440,000 | 365 |
| 1995-07-31 | 378 | 378 | 365 | 375 | 122,000 | 375 |
| 1995-07-28 | 380 | 380 | 365 | 373 | 81,000 | 373 |
| 1995-07-27 | 370 | 383 | 362 | 382 | 61,000 | 382 |
| 1995-07-26 | 371 | 371 | 361 | 370 | 71,000 | 370 |
| 1995-07-25 | 375 | 385 | 371 | 371 | 76,000 | 371 |
| 1995-07-24 | 385 | 394 | 372 | 393 | 304,000 | 393 |
| 1995-07-21 | 379 | 380 | 375 | 375 | 89,000 | 375 |
| 1995-07-20 | 375 | 380 | 370 | 380 | 91,000 | 380 |
| 1995-07-19 | 375 | 380 | 375 | 380 | 61,000 | 380 |
| 1995-07-18 | 390 | 395 | 380 | 387 | 336,000 | 387 |
| 1995-07-17 | 385 | 390 | 375 | 388 | 314,000 | 388 |
| 1995-07-14 | 380 | 384 | 373 | 384 | 117,000 | 384 |
| 1995-07-13 | 381 | 389 | 375 | 375 | 184,000 | 375 |
| 1995-07-12 | 389 | 395 | 375 | 380 | 372,000 | 380 |
| 1995-07-11 | 378 | 389 | 370 | 389 | 229,000 | 389 |
| 1995-07-10 | 386 | 394 | 380 | 380 | 721,000 | 380 |
| 1995-07-07 | 355 | 380 | 353 | 376 | 706,000 | 376 |
| 1995-07-06 | 352 | 354 | 348 | 350 | 89,000 | 350 |
| 1995-07-05 | 338 | 360 | 338 | 353 | 361,000 | 353 |
| 1995-07-04 | 332 | 337 | 327 | 332 | 89,000 | 332 |
| 1995-07-03 | 332 | 334 | 324 | 334 | 112,000 | 334 |
| 1995-06-30 | 328 | 339 | 328 | 335 | 114,000 | 335 |
| 1995-06-29 | 335 | 344 | 325 | 333 | 181,000 | 333 |
| 1995-06-28 | 330 | 334 | 322 | 334 | 162,000 | 334 |
| 1995-06-27 | 336 | 336 | 325 | 335 | 92,000 | 335 |
| 1995-06-26 | 338 | 344 | 332 | 337 | 204,000 | 337 |
| 1995-06-23 | 320 | 330 | 316 | 330 | 333,000 | 330 |
| 1995-06-22 | 326 | 326 | 308 | 319 | 121,000 | 319 |
| 1995-06-21 | 329 | 329 | 325 | 327 | 174,000 | 327 |
| 1995-06-20 | 335 | 335 | 325 | 328 | 388,000 | 328 |
| 1995-06-19 | 323 | 333 | 323 | 331 | 66,000 | 331 |
| 1995-06-16 | 335 | 335 | 328 | 328 | 169,000 | 328 |
| 1995-06-15 | 320 | 325 | 301 | 325 | 91,000 | 325 |
| 1995-06-14 | 319 | 322 | 318 | 320 | 117,000 | 320 |
| 1995-06-13 | 328 | 330 | 318 | 322 | 185,000 | 322 |
| 1995-06-12 | 340 | 340 | 330 | 332 | 385,000 | 332 |
| 1995-06-09 | 345 | 345 | 332 | 335 | 241,000 | 335 |
| 1995-06-08 | 353 | 353 | 334 | 345 | 911,000 | 345 |
| 1995-06-07 | 359 | 359 | 356 | 359 | 105,000 | 359 |
| 1995-06-06 | 360 | 365 | 355 | 360 | 169,000 | 360 |
| 1995-06-05 | 363 | 365 | 351 | 360 | 120,000 | 360 |
| 1995-06-02 | 350 | 359 | 350 | 355 | 73,000 | 355 |
| 1995-06-01 | 344 | 344 | 333 | 340 | 118,000 | 340 |
| 1995-05-31 | 349 | 349 | 330 | 344 | 85,000 | 344 |
| 1995-05-30 | 351 | 351 | 347 | 349 | 36,000 | 349 |
| 1995-05-29 | 331 | 355 | 331 | 355 | 122,000 | 355 |
| 1995-05-26 | 349 | 349 | 340 | 346 | 233,000 | 346 |
| 1995-05-25 | 349 | 350 | 343 | 349 | 91,000 | 349 |
| 1995-05-24 | 348 | 359 | 344 | 359 | 342,000 | 359 |
| 1995-05-23 | 350 | 355 | 345 | 348 | 183,000 | 348 |
| 1995-05-22 | 359 | 359 | 341 | 341 | 210,000 | 341 |
| 1995-05-19 | 364 | 364 | 351 | 355 | 175,000 | 355 |
| 1995-05-18 | 364 | 366 | 355 | 360 | 263,000 | 360 |
| 1995-05-17 | 363 | 365 | 356 | 364 | 291,000 | 364 |
| 1995-05-16 | 370 | 374 | 361 | 365 | 198,000 | 365 |
| 1995-05-15 | 375 | 376 | 370 | 374 | 397,000 | 374 |
| 1995-05-12 | 365 | 375 | 363 | 370 | 477,000 | 370 |
| 1995-05-11 | 375 | 375 | 361 | 368 | 227,000 | 368 |
| 1995-05-10 | 380 | 380 | 371 | 372 | 244,000 | 372 |
| 1995-05-09 | 393 | 393 | 385 | 385 | 148,000 | 385 |
| 1995-05-08 | 395 | 399 | 393 | 393 | 201,000 | 393 |
| 1995-05-02 | 408 | 408 | 397 | 400 | 155,000 | 400 |
| 1995-05-01 | 404 | 408 | 400 | 408 | 165,000 | 408 |
| 1995-04-28 | 402 | 403 | 397 | 403 | 235,000 | 403 |
| 1995-04-27 | 410 | 410 | 400 | 405 | 328,000 | 405 |
| 1995-04-26 | 404 | 407 | 400 | 405 | 101,000 | 405 |
| 1995-04-25 | 404 | 404 | 400 | 400 | 200,000 | 400 |
| 1995-04-24 | 409 | 410 | 397 | 404 | 217,000 | 404 |
| 1995-04-21 | 392 | 405 | 390 | 404 | 570,000 | 404 |
| 1995-04-20 | 389 | 392 | 388 | 389 | 294,000 | 389 |
| 1995-04-19 | 395 | 398 | 392 | 394 | 122,000 | 394 |
| 1995-04-18 | 405 | 405 | 400 | 400 | 74,000 | 400 |
| 1995-04-17 | 406 | 409 | 400 | 409 | 97,000 | 409 |
| 1995-04-14 | 399 | 409 | 393 | 409 | 481,000 | 409 |
| 1995-04-13 | 401 | 402 | 398 | 398 | 32,000 | 398 |
| 1995-04-12 | 404 | 405 | 390 | 399 | 290,000 | 399 |
| 1995-04-11 | 398 | 410 | 390 | 410 | 106,000 | 410 |
| 1995-04-10 | 380 | 393 | 375 | 393 | 66,000 | 393 |
| 1995-04-07 | 380 | 382 | 380 | 380 | 106,000 | 380 |
| 1995-04-06 | 380 | 382 | 375 | 379 | 161,000 | 379 |
| 1995-04-05 | 384 | 384 | 375 | 375 | 168,000 | 375 |
| 1995-04-04 | 375 | 378 | 370 | 376 | 108,000 | 376 |
| 1995-04-03 | 380 | 380 | 365 | 370 | 271,000 | 370 |
| 1995-03-31 | 415 | 424 | 375 | 377 | 112,000 | 377 |
| 1995-03-30 | 410 | 415 | 410 | 413 | 101,000 | 413 |
| 1995-03-29 | 417 | 418 | 402 | 415 | 111,000 | 415 |
| 1995-03-28 | 388 | 418 | 388 | 418 | 101,000 | 418 |
| 1995-03-27 | 370 | 390 | 365 | 378 | 191,000 | 378 |
| 1995-03-24 | 366 | 366 | 360 | 365 | 269,000 | 365 |
| 1995-03-23 | 372 | 372 | 360 | 366 | 180,000 | 366 |
| 1995-03-22 | 383 | 383 | 375 | 382 | 117,000 | 382 |
| 1995-03-20 | 372 | 380 | 370 | 378 | 59,000 | 378 |
| 1995-03-17 | 395 | 395 | 370 | 387 | 127,000 | 387 |
| 1995-03-16 | 410 | 411 | 390 | 390 | 66,000 | 390 |
| 1995-03-15 | 405 | 410 | 401 | 410 | 57,000 | 410 |
| 1995-03-14 | 419 | 419 | 410 | 410 | 42,000 | 410 |
| 1995-03-13 | 428 | 428 | 412 | 419 | 221,000 | 419 |
| 1995-03-10 | 425 | 428 | 418 | 418 | 216,000 | 418 |
| 1995-03-09 | 424 | 425 | 420 | 425 | 57,000 | 425 |
| 1995-03-08 | 427 | 433 | 420 | 425 | 113,000 | 425 |
| 1995-03-07 | 430 | 430 | 421 | 430 | 55,000 | 430 |
| 1995-03-06 | 434 | 434 | 430 | 432 | 113,000 | 432 |
| 1995-03-03 | 424 | 430 | 420 | 430 | 101,000 | 430 |
| 1995-03-02 | 435 | 435 | 420 | 425 | 63,000 | 425 |
| 1995-03-01 | 440 | 440 | 425 | 425 | 49,000 | 425 |
| 1995-02-28 | 444 | 444 | 440 | 440 | 57,000 | 440 |
| 1995-02-27 | 441 | 445 | 414 | 444 | 102,000 | 444 |
| 1995-02-24 | 461 | 464 | 445 | 450 | 217,000 | 450 |
| 1995-02-23 | 451 | 456 | 447 | 456 | 79,000 | 456 |
| 1995-02-22 | 468 | 469 | 453 | 460 | 60,000 | 460 |
| 1995-02-21 | 454 | 469 | 451 | 469 | 35,000 | 469 |
| 1995-02-20 | 464 | 465 | 464 | 464 | 22,000 | 464 |
| 1995-02-17 | 445 | 464 | 445 | 464 | 106,000 | 464 |
| 1995-02-16 | 462 | 465 | 450 | 450 | 142,000 | 450 |
| 1995-02-15 | 467 | 467 | 463 | 467 | 66,000 | 467 |
| 1995-02-14 | 468 | 469 | 463 | 463 | 81,000 | 463 |
| 1995-02-13 | 467 | 467 | 463 | 463 | 59,000 | 463 |
| 1995-02-10 | 477 | 477 | 463 | 466 | 218,000 | 466 |
| 1995-02-09 | 477 | 480 | 477 | 477 | 39,000 | 477 |
| 1995-02-08 | 494 | 494 | 476 | 482 | 254,000 | 482 |
| 1995-02-07 | 485 | 496 | 483 | 496 | 117,000 | 496 |
| 1995-02-06 | 485 | 498 | 485 | 488 | 105,000 | 488 |
| 1995-02-03 | 487 | 490 | 480 | 480 | 51,000 | 480 |
| 1995-02-02 | 482 | 490 | 482 | 483 | 75,000 | 483 |
| 1995-02-01 | 470 | 480 | 470 | 472 | 116,000 | 472 |
| 1995-01-31 | 500 | 500 | 480 | 490 | 91,000 | 490 |
| 1995-01-30 | 478 | 493 | 473 | 493 | 90,000 | 493 |
| 1995-01-27 | 487 | 487 | 470 | 470 | 127,000 | 470 |
| 1995-01-26 | 485 | 485 | 470 | 482 | 136,000 | 482 |
| 1995-01-25 | 478 | 490 | 478 | 485 | 287,000 | 485 |
| 1995-01-24 | 480 | 487 | 475 | 483 | 451,000 | 483 |
| 1995-01-23 | 507 | 507 | 466 | 487 | 444,000 | 487 |
| 1995-01-20 | 508 | 522 | 507 | 522 | 305,000 | 522 |
| 1995-01-19 | 520 | 522 | 515 | 521 | 336,000 | 521 |
| 1995-01-18 | 532 | 534 | 517 | 520 | 100,000 | 520 |
| 1995-01-17 | 525 | 534 | 518 | 534 | 54,000 | 534 |
| 1995-01-13 | 520 | 535 | 516 | 526 | 290,000 | 526 |
| 1995-01-12 | 534 | 534 | 529 | 530 | 99,000 | 530 |
| 1995-01-11 | 530 | 534 | 528 | 534 | 389,000 | 534 |
| 1995-01-10 | 531 | 535 | 530 | 532 | 144,000 | 532 |
| 1995-01-09 | 532 | 533 | 529 | 532 | 108,000 | 532 |
| 1995-01-06 | 531 | 536 | 526 | 536 | 70,000 | 536 |
| 1995-01-05 | 542 | 543 | 531 | 541 | 194,000 | 541 |
| 1995-01-04 | 535 | 542 | 533 | 533 | 22,000 | 533 |
分割・併合履歴 ： なし