6506 (株)安川電機 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 389 | 405 | 389 | 402 | 112,000 | 402 |
| 1996-12-27 | 379 | 389 | 377 | 389 | 1,016,000 | 389 |
| 1996-12-26 | 380 | 381 | 371 | 380 | 270,000 | 380 |
| 1996-12-25 | 375 | 381 | 370 | 381 | 80,000 | 381 |
| 1996-12-24 | 385 | 388 | 370 | 385 | 241,000 | 385 |
| 1996-12-20 | 386 | 386 | 376 | 385 | 290,000 | 385 |
| 1996-12-19 | 396 | 396 | 385 | 386 | 323,000 | 386 |
| 1996-12-18 | 406 | 406 | 400 | 400 | 227,000 | 400 |
| 1996-12-17 | 401 | 407 | 400 | 407 | 238,000 | 407 |
| 1996-12-16 | 410 | 410 | 403 | 409 | 109,000 | 409 |
| 1996-12-13 | 416 | 416 | 405 | 415 | 517,000 | 415 |
| 1996-12-12 | 412 | 419 | 403 | 412 | 172,000 | 412 |
| 1996-12-11 | 419 | 420 | 415 | 418 | 307,000 | 418 |
| 1996-12-10 | 425 | 425 | 416 | 420 | 258,000 | 420 |
| 1996-12-09 | 417 | 422 | 413 | 420 | 202,000 | 420 |
| 1996-12-06 | 423 | 423 | 410 | 415 | 150,000 | 415 |
| 1996-12-05 | 420 | 425 | 420 | 425 | 115,000 | 425 |
| 1996-12-04 | 416 | 416 | 412 | 415 | 88,000 | 415 |
| 1996-12-03 | 425 | 425 | 420 | 420 | 83,000 | 420 |
| 1996-12-02 | 425 | 430 | 425 | 425 | 100,000 | 425 |
| 1996-11-29 | 434 | 434 | 418 | 430 | 265,000 | 430 |
| 1996-11-28 | 438 | 438 | 431 | 434 | 121,000 | 434 |
| 1996-11-27 | 442 | 442 | 437 | 438 | 188,000 | 438 |
| 1996-11-26 | 440 | 442 | 431 | 440 | 700,000 | 440 |
| 1996-11-25 | 455 | 460 | 435 | 435 | 257,000 | 435 |
| 1996-11-22 | 453 | 453 | 445 | 450 | 84,000 | 450 |
| 1996-11-21 | 455 | 459 | 447 | 453 | 275,000 | 453 |
| 1996-11-20 | 454 | 460 | 452 | 455 | 73,000 | 455 |
| 1996-11-19 | 454 | 459 | 450 | 453 | 84,000 | 453 |
| 1996-11-18 | 462 | 463 | 456 | 458 | 265,000 | 458 |
| 1996-11-15 | 452 | 460 | 451 | 457 | 1,733,000 | 457 |
| 1996-11-14 | 447 | 459 | 447 | 455 | 204,000 | 455 |
| 1996-11-13 | 450 | 453 | 448 | 450 | 196,000 | 450 |
| 1996-11-12 | 449 | 449 | 445 | 445 | 121,000 | 445 |
| 1996-11-11 | 450 | 455 | 444 | 445 | 487,000 | 445 |
| 1996-11-08 | 452 | 456 | 452 | 453 | 556,000 | 453 |
| 1996-11-07 | 456 | 456 | 454 | 456 | 235,000 | 456 |
| 1996-11-06 | 451 | 458 | 450 | 451 | 222,000 | 451 |
| 1996-11-05 | 449 | 451 | 446 | 449 | 2,937,000 | 449 |
| 1996-11-01 | 439 | 441 | 438 | 440 | 119,000 | 440 |
| 1996-10-31 | 440 | 443 | 438 | 439 | 173,000 | 439 |
| 1996-10-30 | 440 | 443 | 436 | 438 | 183,000 | 438 |
| 1996-10-29 | 444 | 448 | 440 | 442 | 407,000 | 442 |
| 1996-10-28 | 441 | 445 | 440 | 442 | 186,000 | 442 |
| 1996-10-25 | 444 | 445 | 439 | 445 | 250,000 | 445 |
| 1996-10-24 | 444 | 444 | 434 | 442 | 79,000 | 442 |
| 1996-10-23 | 444 | 445 | 432 | 443 | 229,000 | 443 |
| 1996-10-22 | 451 | 453 | 443 | 444 | 398,000 | 444 |
| 1996-10-21 | 461 | 462 | 453 | 454 | 232,000 | 454 |
| 1996-10-18 | 457 | 461 | 456 | 460 | 232,000 | 460 |
| 1996-10-17 | 454 | 456 | 454 | 455 | 98,000 | 455 |
| 1996-10-16 | 463 | 464 | 452 | 455 | 489,000 | 455 |
| 1996-10-15 | 452 | 460 | 452 | 460 | 209,000 | 460 |
| 1996-10-14 | 452 | 458 | 452 | 457 | 88,000 | 457 |
| 1996-10-11 | 446 | 460 | 446 | 460 | 639,000 | 460 |
| 1996-10-09 | 457 | 457 | 445 | 446 | 681,000 | 446 |
| 1996-10-08 | 455 | 457 | 451 | 452 | 249,000 | 452 |
| 1996-10-07 | 459 | 460 | 452 | 455 | 132,000 | 455 |
| 1996-10-04 | 456 | 458 | 449 | 455 | 353,000 | 455 |
| 1996-10-03 | 466 | 466 | 452 | 456 | 637,000 | 456 |
| 1996-10-02 | 471 | 471 | 463 | 468 | 71,000 | 468 |
| 1996-10-01 | 474 | 474 | 461 | 466 | 852,000 | 466 |
| 1996-09-30 | 474 | 474 | 461 | 469 | 590,000 | 469 |
| 1996-09-27 | 465 | 465 | 462 | 465 | 190,000 | 465 |
| 1996-09-26 | 461 | 467 | 458 | 458 | 308,000 | 458 |
| 1996-09-25 | 450 | 460 | 448 | 458 | 608,000 | 458 |
| 1996-09-24 | 455 | 455 | 451 | 451 | 314,000 | 451 |
| 1996-09-20 | 469 | 469 | 461 | 465 | 136,000 | 465 |
| 1996-09-19 | 468 | 479 | 458 | 479 | 351,000 | 479 |
| 1996-09-18 | 474 | 474 | 468 | 469 | 89,000 | 469 |
| 1996-09-17 | 462 | 473 | 462 | 473 | 153,000 | 473 |
| 1996-09-13 | 455 | 457 | 453 | 457 | 203,000 | 457 |
| 1996-09-12 | 461 | 461 | 450 | 452 | 164,000 | 452 |
| 1996-09-11 | 464 | 465 | 460 | 461 | 133,000 | 461 |
| 1996-09-10 | 460 | 463 | 460 | 463 | 46,000 | 463 |
| 1996-09-09 | 460 | 463 | 455 | 455 | 97,000 | 455 |
| 1996-09-06 | 458 | 465 | 452 | 455 | 116,000 | 455 |
| 1996-09-05 | 459 | 470 | 455 | 470 | 311,000 | 470 |
| 1996-09-04 | 463 | 464 | 457 | 458 | 189,000 | 458 |
| 1996-09-03 | 459 | 461 | 456 | 461 | 61,000 | 461 |
| 1996-09-02 | 459 | 460 | 455 | 460 | 177,000 | 460 |
| 1996-08-30 | 462 | 462 | 454 | 454 | 426,000 | 454 |
| 1996-08-29 | 478 | 478 | 466 | 467 | 333,000 | 467 |
| 1996-08-28 | 485 | 489 | 480 | 480 | 366,000 | 480 |
| 1996-08-27 | 489 | 492 | 485 | 489 | 246,000 | 489 |
| 1996-08-26 | 497 | 497 | 490 | 490 | 168,000 | 490 |
| 1996-08-23 | 494 | 498 | 490 | 498 | 237,000 | 498 |
| 1996-08-22 | 490 | 493 | 489 | 490 | 337,000 | 490 |
| 1996-08-21 | 494 | 498 | 491 | 491 | 491,000 | 491 |
| 1996-08-20 | 495 | 497 | 490 | 493 | 90,000 | 493 |
| 1996-08-19 | 488 | 492 | 487 | 489 | 118,000 | 489 |
| 1996-08-16 | 492 | 492 | 487 | 487 | 279,000 | 487 |
| 1996-08-15 | 490 | 492 | 485 | 487 | 256,000 | 487 |
| 1996-08-14 | 488 | 489 | 484 | 485 | 54,000 | 485 |
| 1996-08-13 | 480 | 486 | 480 | 484 | 273,000 | 484 |
| 1996-08-12 | 487 | 487 | 480 | 481 | 101,000 | 481 |
| 1996-08-09 | 487 | 489 | 487 | 487 | 135,000 | 487 |
| 1996-08-08 | 486 | 497 | 486 | 497 | 220,000 | 497 |
| 1996-08-07 | 489 | 490 | 486 | 489 | 130,000 | 489 |
| 1996-08-06 | 493 | 493 | 486 | 489 | 814,000 | 489 |
| 1996-08-05 | 497 | 498 | 492 | 497 | 80,000 | 497 |
| 1996-08-02 | 495 | 495 | 485 | 490 | 58,000 | 490 |
| 1996-08-01 | 485 | 493 | 480 | 490 | 234,000 | 490 |
| 1996-07-31 | 490 | 490 | 485 | 488 | 69,000 | 488 |
| 1996-07-30 | 492 | 497 | 490 | 490 | 160,000 | 490 |
| 1996-07-29 | 507 | 508 | 492 | 492 | 312,000 | 492 |
| 1996-07-26 | 505 | 505 | 497 | 505 | 1,750,000 | 505 |
| 1996-07-25 | 492 | 500 | 490 | 494 | 176,000 | 494 |
| 1996-07-24 | 510 | 510 | 502 | 502 | 81,000 | 502 |
| 1996-07-23 | 501 | 510 | 501 | 510 | 222,000 | 510 |
| 1996-07-22 | 525 | 525 | 510 | 510 | 474,000 | 510 |
| 1996-07-19 | 526 | 526 | 519 | 525 | 92,000 | 525 |
| 1996-07-18 | 522 | 526 | 521 | 525 | 232,000 | 525 |
| 1996-07-17 | 520 | 525 | 520 | 524 | 155,000 | 524 |
| 1996-07-16 | 520 | 520 | 517 | 520 | 863,000 | 520 |
| 1996-07-15 | 524 | 530 | 520 | 524 | 238,000 | 524 |
| 1996-07-12 | 524 | 525 | 520 | 525 | 87,000 | 525 |
| 1996-07-11 | 529 | 529 | 525 | 529 | 229,000 | 529 |
| 1996-07-10 | 529 | 529 | 524 | 524 | 93,000 | 524 |
| 1996-07-09 | 526 | 530 | 524 | 524 | 112,000 | 524 |
| 1996-07-08 | 527 | 527 | 525 | 526 | 118,000 | 526 |
| 1996-07-05 | 535 | 535 | 529 | 529 | 222,000 | 529 |
| 1996-07-04 | 534 | 537 | 526 | 530 | 153,000 | 530 |
| 1996-07-03 | 530 | 535 | 530 | 533 | 87,000 | 533 |
| 1996-07-02 | 536 | 536 | 532 | 535 | 761,000 | 535 |
| 1996-07-01 | 536 | 536 | 533 | 534 | 84,000 | 534 |
| 1996-06-28 | 539 | 540 | 531 | 536 | 104,000 | 536 |
| 1996-06-27 | 533 | 535 | 530 | 535 | 352,000 | 535 |
| 1996-06-26 | 530 | 530 | 525 | 527 | 212,000 | 527 |
| 1996-06-25 | 531 | 531 | 526 | 529 | 498,000 | 529 |
| 1996-06-24 | 530 | 531 | 524 | 529 | 248,000 | 529 |
| 1996-06-21 | 538 | 538 | 520 | 529 | 309,000 | 529 |
| 1996-06-20 | 529 | 538 | 523 | 538 | 490,000 | 538 |
| 1996-06-19 | 543 | 543 | 532 | 533 | 1,026,000 | 533 |
| 1996-06-18 | 540 | 547 | 536 | 540 | 236,000 | 540 |
| 1996-06-17 | 539 | 541 | 535 | 540 | 220,000 | 540 |
| 1996-06-14 | 539 | 539 | 537 | 539 | 447,000 | 539 |
| 1996-06-13 | 539 | 542 | 536 | 539 | 710,000 | 539 |
| 1996-06-12 | 536 | 540 | 534 | 540 | 538,000 | 540 |
| 1996-06-11 | 534 | 544 | 530 | 531 | 205,000 | 531 |
| 1996-06-10 | 545 | 545 | 535 | 535 | 138,000 | 535 |
| 1996-06-07 | 530 | 535 | 530 | 535 | 96,000 | 535 |
| 1996-06-06 | 539 | 540 | 534 | 535 | 104,000 | 535 |
| 1996-06-05 | 544 | 545 | 533 | 539 | 148,000 | 539 |
| 1996-06-04 | 540 | 540 | 532 | 535 | 129,000 | 535 |
| 1996-06-03 | 545 | 550 | 535 | 535 | 125,000 | 535 |
| 1996-05-31 | 550 | 555 | 545 | 549 | 134,000 | 549 |
| 1996-05-30 | 553 | 558 | 544 | 549 | 283,000 | 549 |
| 1996-05-29 | 558 | 558 | 552 | 553 | 190,000 | 553 |
| 1996-05-28 | 556 | 558 | 552 | 558 | 103,000 | 558 |
| 1996-05-27 | 558 | 560 | 545 | 556 | 313,000 | 556 |
| 1996-05-24 | 555 | 560 | 546 | 557 | 89,000 | 557 |
| 1996-05-23 | 563 | 563 | 545 | 563 | 414,000 | 563 |
| 1996-05-22 | 563 | 564 | 551 | 564 | 194,000 | 564 |
| 1996-05-21 | 559 | 564 | 552 | 564 | 324,000 | 564 |
| 1996-05-20 | 565 | 565 | 555 | 562 | 157,000 | 562 |
| 1996-05-17 | 557 | 566 | 553 | 563 | 85,000 | 563 |
| 1996-05-16 | 564 | 569 | 558 | 567 | 608,000 | 567 |
| 1996-05-15 | 551 | 563 | 551 | 562 | 655,000 | 562 |
| 1996-05-14 | 554 | 554 | 551 | 553 | 262,000 | 553 |
| 1996-05-13 | 558 | 563 | 551 | 551 | 812,000 | 551 |
| 1996-05-10 | 549 | 550 | 541 | 548 | 150,000 | 548 |
| 1996-05-09 | 553 | 559 | 545 | 551 | 191,000 | 551 |
| 1996-05-08 | 551 | 559 | 551 | 555 | 154,000 | 555 |
| 1996-05-07 | 550 | 560 | 550 | 560 | 178,000 | 560 |
| 1996-05-02 | 560 | 565 | 555 | 565 | 297,000 | 565 |
| 1996-05-01 | 570 | 573 | 555 | 560 | 559,000 | 560 |
| 1996-04-30 | 556 | 556 | 550 | 554 | 115,000 | 554 |
| 1996-04-26 | 559 | 564 | 556 | 558 | 607,000 | 558 |
| 1996-04-25 | 558 | 559 | 553 | 558 | 347,000 | 558 |
| 1996-04-24 | 552 | 558 | 552 | 553 | 109,000 | 553 |
| 1996-04-23 | 556 | 558 | 550 | 558 | 564,000 | 558 |
| 1996-04-22 | 556 | 559 | 556 | 557 | 218,000 | 557 |
| 1996-04-19 | 561 | 564 | 558 | 560 | 281,000 | 560 |
| 1996-04-18 | 566 | 566 | 561 | 565 | 342,000 | 565 |
| 1996-04-17 | 569 | 577 | 566 | 566 | 459,000 | 566 |
| 1996-04-16 | 566 | 570 | 555 | 568 | 807,000 | 568 |
| 1996-04-15 | 571 | 576 | 555 | 567 | 571,000 | 567 |
| 1996-04-12 | 560 | 572 | 560 | 571 | 652,000 | 571 |
| 1996-04-11 | 559 | 560 | 550 | 560 | 176,000 | 560 |
| 1996-04-10 | 556 | 557 | 550 | 555 | 141,000 | 555 |
| 1996-04-09 | 560 | 561 | 556 | 556 | 186,000 | 556 |
| 1996-04-08 | 562 | 564 | 551 | 552 | 177,000 | 552 |
| 1996-04-05 | 563 | 563 | 550 | 563 | 335,000 | 563 |
| 1996-04-04 | 555 | 564 | 555 | 563 | 341,000 | 563 |
| 1996-04-03 | 555 | 574 | 552 | 565 | 1,389,000 | 565 |
| 1996-04-02 | 556 | 558 | 552 | 555 | 155,000 | 555 |
| 1996-04-01 | 557 | 559 | 551 | 551 | 435,000 | 551 |
| 1996-03-29 | 547 | 559 | 545 | 552 | 389,000 | 552 |
| 1996-03-28 | 543 | 550 | 540 | 540 | 437,000 | 540 |
| 1996-03-27 | 530 | 545 | 530 | 541 | 77,000 | 541 |
| 1996-03-26 | 544 | 552 | 538 | 540 | 401,000 | 540 |
| 1996-03-25 | 540 | 545 | 533 | 544 | 189,000 | 544 |
| 1996-03-22 | 532 | 537 | 531 | 533 | 229,000 | 533 |
| 1996-03-21 | 519 | 543 | 518 | 542 | 562,000 | 542 |
| 1996-03-19 | 526 | 529 | 515 | 519 | 503,000 | 519 |
| 1996-03-18 | 500 | 520 | 499 | 520 | 1,733,000 | 520 |
| 1996-03-15 | 490 | 498 | 490 | 496 | 280,000 | 496 |
| 1996-03-14 | 490 | 490 | 484 | 488 | 199,000 | 488 |
| 1996-03-13 | 497 | 502 | 490 | 490 | 240,000 | 490 |
| 1996-03-12 | 505 | 505 | 500 | 501 | 144,000 | 501 |
| 1996-03-11 | 509 | 510 | 496 | 505 | 167,000 | 505 |
| 1996-03-08 | 511 | 519 | 511 | 516 | 284,000 | 516 |
| 1996-03-07 | 523 | 523 | 518 | 521 | 131,000 | 521 |
| 1996-03-06 | 522 | 530 | 519 | 525 | 397,000 | 525 |
| 1996-03-05 | 525 | 527 | 520 | 521 | 215,000 | 521 |
| 1996-03-04 | 531 | 535 | 522 | 525 | 193,000 | 525 |
| 1996-03-01 | 534 | 540 | 532 | 536 | 196,000 | 536 |
| 1996-02-29 | 539 | 540 | 530 | 538 | 331,000 | 538 |
| 1996-02-28 | 530 | 549 | 530 | 537 | 240,000 | 537 |
| 1996-02-27 | 539 | 539 | 529 | 536 | 237,000 | 536 |
| 1996-02-26 | 530 | 543 | 530 | 540 | 157,000 | 540 |
| 1996-02-23 | 538 | 545 | 535 | 539 | 510,000 | 539 |
| 1996-02-22 | 533 | 539 | 531 | 538 | 281,000 | 538 |
| 1996-02-21 | 535 | 543 | 530 | 535 | 284,000 | 535 |
| 1996-02-20 | 533 | 549 | 526 | 545 | 242,000 | 545 |
| 1996-02-19 | 531 | 543 | 531 | 543 | 93,000 | 543 |
| 1996-02-16 | 542 | 549 | 526 | 547 | 138,000 | 547 |
| 1996-02-15 | 540 | 560 | 531 | 544 | 396,000 | 544 |
| 1996-02-14 | 536 | 548 | 533 | 541 | 185,000 | 541 |
| 1996-02-13 | 545 | 555 | 540 | 540 | 135,000 | 540 |
| 1996-02-09 | 545 | 560 | 545 | 550 | 893,000 | 550 |
| 1996-02-08 | 522 | 543 | 522 | 540 | 718,000 | 540 |
| 1996-02-07 | 527 | 527 | 517 | 520 | 450,000 | 520 |
| 1996-02-06 | 527 | 529 | 516 | 527 | 239,000 | 527 |
| 1996-02-05 | 536 | 536 | 529 | 529 | 229,000 | 529 |
| 1996-02-02 | 541 | 542 | 530 | 536 | 519,000 | 536 |
| 1996-02-01 | 533 | 544 | 533 | 540 | 1,271,000 | 540 |
| 1996-01-31 | 522 | 530 | 520 | 525 | 556,000 | 525 |
| 1996-01-30 | 520 | 524 | 516 | 523 | 308,000 | 523 |
| 1996-01-29 | 517 | 523 | 511 | 520 | 340,000 | 520 |
| 1996-01-26 | 516 | 519 | 506 | 519 | 202,000 | 519 |
| 1996-01-25 | 515 | 520 | 501 | 519 | 669,000 | 519 |
| 1996-01-24 | 493 | 515 | 493 | 515 | 184,000 | 515 |
| 1996-01-23 | 509 | 517 | 500 | 503 | 178,000 | 503 |
| 1996-01-22 | 516 | 519 | 511 | 519 | 207,000 | 519 |
| 1996-01-19 | 510 | 520 | 502 | 519 | 356,000 | 519 |
| 1996-01-18 | 520 | 522 | 504 | 507 | 441,000 | 507 |
| 1996-01-17 | 515 | 520 | 509 | 520 | 425,000 | 520 |
| 1996-01-16 | 506 | 517 | 500 | 506 | 502,000 | 506 |
| 1996-01-12 | 498 | 514 | 495 | 506 | 636,000 | 506 |
| 1996-01-11 | 503 | 503 | 490 | 498 | 372,000 | 498 |
| 1996-01-10 | 497 | 518 | 492 | 507 | 771,000 | 507 |
| 1996-01-09 | 495 | 502 | 490 | 502 | 380,000 | 502 |
| 1996-01-08 | 495 | 499 | 490 | 498 | 334,000 | 498 |
| 1996-01-05 | 500 | 500 | 491 | 491 | 634,000 | 491 |
| 1996-01-04 | 491 | 501 | 491 | 498 | 375,000 | 498 |
分割・併合履歴 ： なし