6506 (株)安川電機 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 326 | 335 | 325 | 325 | 136,000 | 325 |
| 1997-12-29 | 330 | 331 | 320 | 328 | 150,000 | 328 |
| 1997-12-26 | 348 | 355 | 329 | 335 | 196,000 | 335 |
| 1997-12-25 | 334 | 355 | 326 | 353 | 396,000 | 353 |
| 1997-12-24 | 301 | 344 | 301 | 344 | 402,000 | 344 |
| 1997-12-22 | 360 | 360 | 330 | 345 | 408,000 | 345 |
| 1997-12-19 | 385 | 386 | 371 | 383 | 177,000 | 383 |
| 1997-12-18 | 406 | 406 | 395 | 395 | 187,000 | 395 |
| 1997-12-17 | 391 | 409 | 390 | 407 | 324,000 | 407 |
| 1997-12-16 | 408 | 408 | 395 | 401 | 201,000 | 401 |
| 1997-12-15 | 400 | 400 | 391 | 399 | 319,000 | 399 |
| 1997-12-12 | 394 | 409 | 388 | 409 | 761,000 | 409 |
| 1997-12-11 | 415 | 420 | 399 | 420 | 392,000 | 420 |
| 1997-12-10 | 433 | 440 | 421 | 425 | 327,000 | 425 |
| 1997-12-09 | 434 | 440 | 429 | 438 | 245,000 | 438 |
| 1997-12-08 | 434 | 435 | 423 | 434 | 164,000 | 434 |
| 1997-12-05 | 413 | 439 | 408 | 439 | 482,000 | 439 |
| 1997-12-04 | 421 | 425 | 410 | 421 | 308,000 | 421 |
| 1997-12-03 | 436 | 440 | 430 | 431 | 388,000 | 431 |
| 1997-12-02 | 440 | 444 | 438 | 441 | 165,000 | 441 |
| 1997-12-01 | 445 | 455 | 442 | 450 | 407,000 | 450 |
| 1997-11-28 | 453 | 469 | 435 | 460 | 249,000 | 460 |
| 1997-11-27 | 430 | 455 | 415 | 455 | 357,000 | 455 |
| 1997-11-26 | 433 | 438 | 414 | 437 | 289,000 | 437 |
| 1997-11-25 | 414 | 430 | 414 | 428 | 342,000 | 428 |
| 1997-11-21 | 442 | 455 | 437 | 454 | 266,000 | 454 |
| 1997-11-20 | 421 | 440 | 420 | 437 | 202,000 | 437 |
| 1997-11-19 | 437 | 440 | 423 | 426 | 70,000 | 426 |
| 1997-11-18 | 445 | 445 | 427 | 442 | 1,534,000 | 442 |
| 1997-11-17 | 420 | 445 | 420 | 440 | 485,000 | 440 |
| 1997-11-14 | 426 | 435 | 415 | 425 | 176,000 | 425 |
| 1997-11-13 | 411 | 429 | 410 | 429 | 536,000 | 429 |
| 1997-11-12 | 425 | 429 | 417 | 426 | 186,000 | 426 |
| 1997-11-11 | 419 | 430 | 415 | 428 | 240,000 | 428 |
| 1997-11-10 | 405 | 418 | 401 | 415 | 563,000 | 415 |
| 1997-11-07 | 425 | 430 | 415 | 420 | 364,000 | 420 |
| 1997-11-06 | 419 | 435 | 414 | 420 | 1,038,000 | 420 |
| 1997-11-05 | 421 | 429 | 412 | 429 | 553,000 | 429 |
| 1997-11-04 | 438 | 440 | 431 | 431 | 405,000 | 431 |
| 1997-10-31 | 441 | 449 | 435 | 442 | 759,000 | 442 |
| 1997-10-30 | 460 | 465 | 453 | 456 | 406,000 | 456 |
| 1997-10-29 | 468 | 477 | 468 | 468 | 530,000 | 468 |
| 1997-10-28 | 465 | 473 | 451 | 473 | 279,000 | 473 |
| 1997-10-27 | 479 | 479 | 472 | 477 | 150,000 | 477 |
| 1997-10-24 | 468 | 484 | 468 | 482 | 157,000 | 482 |
| 1997-10-23 | 483 | 485 | 472 | 478 | 761,000 | 478 |
| 1997-10-22 | 487 | 493 | 482 | 486 | 699,000 | 486 |
| 1997-10-21 | 485 | 488 | 481 | 487 | 300,000 | 487 |
| 1997-10-20 | 480 | 483 | 478 | 482 | 349,000 | 482 |
| 1997-10-17 | 471 | 485 | 470 | 480 | 434,000 | 480 |
| 1997-10-16 | 468 | 477 | 465 | 475 | 210,000 | 475 |
| 1997-10-15 | 473 | 474 | 455 | 473 | 475,000 | 473 |
| 1997-10-14 | 475 | 480 | 464 | 479 | 147,000 | 479 |
| 1997-10-13 | 470 | 480 | 460 | 480 | 160,000 | 480 |
| 1997-10-09 | 487 | 489 | 472 | 485 | 215,000 | 485 |
| 1997-10-08 | 496 | 496 | 489 | 491 | 107,000 | 491 |
| 1997-10-07 | 499 | 499 | 490 | 495 | 199,000 | 495 |
| 1997-10-06 | 490 | 500 | 481 | 500 | 201,000 | 500 |
| 1997-10-03 | 473 | 514 | 473 | 500 | 460,000 | 500 |
| 1997-10-02 | 474 | 474 | 465 | 472 | 479,000 | 472 |
| 1997-10-01 | 449 | 473 | 448 | 473 | 445,000 | 473 |
| 1997-09-30 | 454 | 465 | 446 | 464 | 314,000 | 464 |
| 1997-09-29 | 460 | 465 | 450 | 459 | 407,000 | 459 |
| 1997-09-26 | 471 | 475 | 461 | 470 | 182,000 | 470 |
| 1997-09-25 | 480 | 486 | 471 | 476 | 458,000 | 476 |
| 1997-09-24 | 471 | 485 | 463 | 485 | 225,000 | 485 |
| 1997-09-22 | 466 | 476 | 456 | 473 | 150,000 | 473 |
| 1997-09-19 | 470 | 475 | 455 | 468 | 572,000 | 468 |
| 1997-09-18 | 477 | 487 | 475 | 475 | 208,000 | 475 |
| 1997-09-17 | 500 | 500 | 480 | 492 | 211,000 | 492 |
| 1997-09-16 | 503 | 503 | 495 | 500 | 190,000 | 500 |
| 1997-09-12 | 495 | 500 | 488 | 500 | 354,000 | 500 |
| 1997-09-11 | 500 | 504 | 495 | 504 | 342,000 | 504 |
| 1997-09-10 | 510 | 518 | 500 | 506 | 1,396,000 | 506 |
| 1997-09-09 | 500 | 508 | 495 | 506 | 433,000 | 506 |
| 1997-09-08 | 500 | 500 | 488 | 498 | 95,000 | 498 |
| 1997-09-05 | 495 | 500 | 486 | 500 | 209,000 | 500 |
| 1997-09-04 | 505 | 505 | 492 | 500 | 311,000 | 500 |
| 1997-09-03 | 500 | 509 | 500 | 503 | 759,000 | 503 |
| 1997-09-02 | 490 | 498 | 488 | 498 | 360,000 | 498 |
| 1997-09-01 | 498 | 500 | 490 | 495 | 403,000 | 495 |
| 1997-08-29 | 491 | 505 | 487 | 499 | 682,000 | 499 |
| 1997-08-28 | 505 | 513 | 503 | 511 | 1,409,000 | 511 |
| 1997-08-27 | 490 | 515 | 488 | 515 | 664,000 | 515 |
| 1997-08-26 | 495 | 498 | 485 | 498 | 618,000 | 498 |
| 1997-08-25 | 504 | 505 | 497 | 498 | 500,000 | 498 |
| 1997-08-22 | 509 | 509 | 503 | 506 | 792,000 | 506 |
| 1997-08-21 | 515 | 517 | 507 | 511 | 1,443,000 | 511 |
| 1997-08-20 | 515 | 524 | 505 | 513 | 3,210,000 | 513 |
| 1997-08-19 | 470 | 505 | 467 | 502 | 2,670,000 | 502 |
| 1997-08-18 | 460 | 467 | 460 | 466 | 328,000 | 466 |
| 1997-08-15 | 449 | 474 | 444 | 468 | 658,000 | 468 |
| 1997-08-14 | 442 | 450 | 442 | 445 | 463,000 | 445 |
| 1997-08-13 | 443 | 446 | 440 | 445 | 694,000 | 445 |
| 1997-08-12 | 440 | 445 | 440 | 445 | 395,000 | 445 |
| 1997-08-11 | 441 | 445 | 430 | 445 | 101,000 | 445 |
| 1997-08-08 | 450 | 450 | 444 | 450 | 323,000 | 450 |
| 1997-08-07 | 448 | 450 | 444 | 450 | 379,000 | 450 |
| 1997-08-06 | 445 | 458 | 440 | 458 | 136,000 | 458 |
| 1997-08-05 | 453 | 455 | 440 | 447 | 198,000 | 447 |
| 1997-08-04 | 465 | 468 | 453 | 458 | 225,000 | 458 |
| 1997-08-01 | 470 | 470 | 464 | 465 | 99,000 | 465 |
| 1997-07-31 | 468 | 471 | 466 | 470 | 123,000 | 470 |
| 1997-07-30 | 462 | 480 | 462 | 468 | 226,000 | 468 |
| 1997-07-29 | 460 | 475 | 460 | 472 | 402,000 | 472 |
| 1997-07-28 | 463 | 469 | 451 | 459 | 357,000 | 459 |
| 1997-07-25 | 468 | 470 | 457 | 465 | 323,000 | 465 |
| 1997-07-24 | 469 | 473 | 460 | 467 | 557,000 | 467 |
| 1997-07-23 | 466 | 474 | 461 | 474 | 315,000 | 474 |
| 1997-07-22 | 475 | 476 | 461 | 474 | 235,000 | 474 |
| 1997-07-18 | 471 | 478 | 471 | 478 | 153,000 | 478 |
| 1997-07-17 | 472 | 480 | 470 | 476 | 336,000 | 476 |
| 1997-07-16 | 481 | 481 | 470 | 470 | 525,000 | 470 |
| 1997-07-15 | 480 | 484 | 475 | 482 | 370,000 | 482 |
| 1997-07-14 | 476 | 485 | 474 | 483 | 407,000 | 483 |
| 1997-07-11 | 479 | 480 | 475 | 478 | 186,000 | 478 |
| 1997-07-10 | 462 | 479 | 459 | 479 | 253,000 | 479 |
| 1997-07-09 | 460 | 465 | 454 | 463 | 153,000 | 463 |
| 1997-07-08 | 459 | 465 | 454 | 465 | 156,000 | 465 |
| 1997-07-07 | 474 | 474 | 458 | 465 | 206,000 | 465 |
| 1997-07-04 | 480 | 480 | 465 | 474 | 264,000 | 474 |
| 1997-07-03 | 470 | 478 | 469 | 478 | 202,000 | 478 |
| 1997-07-02 | 473 | 475 | 465 | 470 | 572,000 | 470 |
| 1997-07-01 | 475 | 476 | 468 | 476 | 230,000 | 476 |
| 1997-06-30 | 474 | 478 | 470 | 476 | 217,000 | 476 |
| 1997-06-27 | 482 | 487 | 476 | 479 | 137,000 | 479 |
| 1997-06-26 | 490 | 495 | 476 | 487 | 468,000 | 487 |
| 1997-06-25 | 479 | 490 | 474 | 490 | 305,000 | 490 |
| 1997-06-24 | 475 | 483 | 473 | 479 | 586,000 | 479 |
| 1997-06-23 | 475 | 480 | 475 | 477 | 664,000 | 477 |
| 1997-06-20 | 482 | 486 | 470 | 470 | 444,000 | 470 |
| 1997-06-19 | 484 | 488 | 478 | 487 | 406,000 | 487 |
| 1997-06-18 | 496 | 497 | 486 | 494 | 834,000 | 494 |
| 1997-06-17 | 492 | 500 | 491 | 498 | 2,258,000 | 498 |
| 1997-06-16 | 484 | 494 | 482 | 492 | 2,210,000 | 492 |
| 1997-06-13 | 470 | 475 | 466 | 472 | 772,000 | 472 |
| 1997-06-12 | 460 | 471 | 459 | 466 | 634,000 | 466 |
| 1997-06-11 | 477 | 477 | 462 | 463 | 355,000 | 463 |
| 1997-06-10 | 464 | 480 | 464 | 479 | 616,000 | 479 |
| 1997-06-09 | 468 | 470 | 463 | 464 | 461,000 | 464 |
| 1997-06-06 | 471 | 474 | 468 | 472 | 539,000 | 472 |
| 1997-06-05 | 474 | 480 | 465 | 475 | 1,880,000 | 475 |
| 1997-06-04 | 454 | 484 | 451 | 476 | 4,707,000 | 476 |
| 1997-06-03 | 427 | 447 | 425 | 444 | 2,433,000 | 444 |
| 1997-06-02 | 424 | 429 | 414 | 414 | 1,206,000 | 414 |
| 1997-05-30 | 408 | 421 | 408 | 420 | 4,465,000 | 420 |
| 1997-05-29 | 395 | 395 | 392 | 394 | 261,000 | 394 |
| 1997-05-28 | 390 | 392 | 387 | 391 | 292,000 | 391 |
| 1997-05-27 | 390 | 392 | 385 | 392 | 177,000 | 392 |
| 1997-05-26 | 394 | 394 | 387 | 393 | 221,000 | 393 |
| 1997-05-23 | 384 | 395 | 384 | 394 | 97,000 | 394 |
| 1997-05-22 | 386 | 390 | 381 | 389 | 117,000 | 389 |
| 1997-05-21 | 390 | 395 | 385 | 395 | 140,000 | 395 |
| 1997-05-20 | 397 | 397 | 390 | 392 | 102,000 | 392 |
| 1997-05-19 | 393 | 399 | 392 | 397 | 1,365,000 | 397 |
| 1997-05-16 | 396 | 396 | 392 | 395 | 267,000 | 395 |
| 1997-05-15 | 394 | 397 | 388 | 395 | 239,000 | 395 |
| 1997-05-14 | 402 | 402 | 395 | 395 | 445,000 | 395 |
| 1997-05-13 | 401 | 402 | 397 | 397 | 282,000 | 397 |
| 1997-05-12 | 401 | 401 | 392 | 396 | 335,000 | 396 |
| 1997-05-09 | 400 | 405 | 391 | 396 | 1,564,000 | 396 |
| 1997-05-08 | 384 | 385 | 380 | 385 | 129,000 | 385 |
| 1997-05-07 | 385 | 386 | 380 | 385 | 250,000 | 385 |
| 1997-05-06 | 379 | 388 | 379 | 385 | 456,000 | 385 |
| 1997-05-02 | 368 | 375 | 367 | 375 | 963,000 | 375 |
| 1997-05-01 | 375 | 379 | 370 | 375 | 347,000 | 375 |
| 1997-04-30 | 373 | 375 | 366 | 375 | 94,000 | 375 |
| 1997-04-28 | 368 | 375 | 360 | 375 | 138,000 | 375 |
| 1997-04-25 | 373 | 374 | 366 | 368 | 114,000 | 368 |
| 1997-04-24 | 368 | 374 | 364 | 374 | 153,000 | 374 |
| 1997-04-23 | 363 | 370 | 363 | 368 | 183,000 | 368 |
| 1997-04-22 | 358 | 368 | 355 | 363 | 776,000 | 363 |
| 1997-04-21 | 358 | 362 | 355 | 359 | 293,000 | 359 |
| 1997-04-18 | 347 | 360 | 346 | 356 | 454,000 | 356 |
| 1997-04-17 | 339 | 353 | 335 | 347 | 823,000 | 347 |
| 1997-04-16 | 337 | 339 | 331 | 335 | 306,000 | 335 |
| 1997-04-15 | 326 | 339 | 326 | 337 | 439,000 | 337 |
| 1997-04-14 | 325 | 330 | 322 | 330 | 142,000 | 330 |
| 1997-04-11 | 340 | 340 | 315 | 335 | 217,000 | 335 |
| 1997-04-10 | 351 | 358 | 344 | 349 | 189,000 | 349 |
| 1997-04-09 | 364 | 365 | 350 | 365 | 152,000 | 365 |
| 1997-04-08 | 363 | 364 | 355 | 364 | 122,000 | 364 |
| 1997-04-07 | 366 | 366 | 354 | 364 | 106,000 | 364 |
| 1997-04-04 | 367 | 372 | 361 | 366 | 107,000 | 366 |
| 1997-04-03 | 356 | 364 | 355 | 364 | 162,000 | 364 |
| 1997-04-02 | 356 | 356 | 349 | 354 | 113,000 | 354 |
| 1997-04-01 | 356 | 356 | 350 | 353 | 296,000 | 353 |
| 1997-03-31 | 352 | 357 | 350 | 353 | 146,000 | 353 |
| 1997-03-28 | 360 | 365 | 359 | 362 | 272,000 | 362 |
| 1997-03-27 | 367 | 368 | 360 | 365 | 302,000 | 365 |
| 1997-03-26 | 367 | 373 | 363 | 364 | 217,000 | 364 |
| 1997-03-25 | 370 | 373 | 364 | 368 | 413,000 | 368 |
| 1997-03-24 | 376 | 381 | 371 | 371 | 66,000 | 371 |
| 1997-03-21 | 376 | 380 | 370 | 375 | 167,000 | 375 |
| 1997-03-19 | 380 | 385 | 377 | 377 | 87,000 | 377 |
| 1997-03-18 | 384 | 385 | 377 | 385 | 104,000 | 385 |
| 1997-03-17 | 380 | 385 | 371 | 380 | 292,000 | 380 |
| 1997-03-14 | 375 | 393 | 375 | 390 | 240,000 | 390 |
| 1997-03-13 | 390 | 399 | 387 | 399 | 67,000 | 399 |
| 1997-03-12 | 393 | 395 | 390 | 395 | 90,000 | 395 |
| 1997-03-11 | 395 | 399 | 392 | 399 | 91,000 | 399 |
| 1997-03-10 | 400 | 404 | 392 | 396 | 185,000 | 396 |
| 1997-03-07 | 390 | 405 | 390 | 404 | 139,000 | 404 |
| 1997-03-06 | 405 | 410 | 400 | 400 | 134,000 | 400 |
| 1997-03-05 | 410 | 410 | 401 | 405 | 173,000 | 405 |
| 1997-03-04 | 403 | 411 | 401 | 406 | 425,000 | 406 |
| 1997-03-03 | 401 | 408 | 400 | 408 | 147,000 | 408 |
| 1997-02-28 | 414 | 414 | 403 | 414 | 134,000 | 414 |
| 1997-02-27 | 400 | 413 | 400 | 412 | 226,000 | 412 |
| 1997-02-26 | 413 | 413 | 405 | 410 | 140,000 | 410 |
| 1997-02-25 | 406 | 414 | 403 | 413 | 141,000 | 413 |
| 1997-02-24 | 412 | 418 | 408 | 415 | 213,000 | 415 |
| 1997-02-21 | 412 | 417 | 410 | 413 | 358,000 | 413 |
| 1997-02-20 | 409 | 417 | 407 | 412 | 509,000 | 412 |
| 1997-02-19 | 400 | 407 | 395 | 407 | 405,000 | 407 |
| 1997-02-18 | 395 | 400 | 387 | 399 | 237,000 | 399 |
| 1997-02-17 | 395 | 397 | 391 | 395 | 96,000 | 395 |
| 1997-02-14 | 390 | 395 | 386 | 395 | 330,000 | 395 |
| 1997-02-13 | 383 | 398 | 380 | 390 | 267,000 | 390 |
| 1997-02-12 | 372 | 381 | 366 | 378 | 263,000 | 378 |
| 1997-02-10 | 372 | 372 | 360 | 372 | 129,000 | 372 |
| 1997-02-07 | 367 | 372 | 364 | 372 | 115,000 | 372 |
| 1997-02-06 | 377 | 377 | 372 | 372 | 1,049,000 | 372 |
| 1997-02-05 | 376 | 376 | 364 | 372 | 334,000 | 372 |
| 1997-02-04 | 379 | 382 | 371 | 375 | 866,000 | 375 |
| 1997-02-03 | 380 | 380 | 377 | 379 | 166,000 | 379 |
| 1997-01-31 | 378 | 384 | 375 | 378 | 394,000 | 378 |
| 1997-01-30 | 386 | 390 | 375 | 375 | 369,000 | 375 |
| 1997-01-29 | 377 | 386 | 374 | 386 | 142,000 | 386 |
| 1997-01-28 | 373 | 378 | 365 | 377 | 215,000 | 377 |
| 1997-01-27 | 378 | 378 | 371 | 376 | 119,000 | 376 |
| 1997-01-24 | 386 | 386 | 373 | 383 | 243,000 | 383 |
| 1997-01-23 | 392 | 394 | 385 | 391 | 232,000 | 391 |
| 1997-01-22 | 381 | 393 | 380 | 392 | 162,000 | 392 |
| 1997-01-21 | 389 | 390 | 372 | 384 | 291,000 | 384 |
| 1997-01-20 | 398 | 398 | 376 | 398 | 117,000 | 398 |
| 1997-01-17 | 400 | 404 | 390 | 398 | 350,000 | 398 |
| 1997-01-16 | 398 | 398 | 392 | 395 | 1,232,000 | 395 |
| 1997-01-14 | 373 | 387 | 369 | 387 | 1,105,000 | 387 |
| 1997-01-13 | 360 | 368 | 345 | 368 | 465,000 | 368 |
| 1997-01-10 | 365 | 370 | 355 | 364 | 415,000 | 364 |
| 1997-01-09 | 375 | 375 | 365 | 365 | 433,000 | 365 |
| 1997-01-08 | 380 | 385 | 375 | 379 | 368,000 | 379 |
| 1997-01-07 | 396 | 396 | 385 | 385 | 205,000 | 385 |
| 1997-01-06 | 399 | 400 | 394 | 394 | 96,000 | 394 |
分割・併合履歴 ： なし