6506 (株)安川電機 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 198 | 204 | 192 | 204 | 124,000 | 204 |
| 1998-12-29 | 199 | 200 | 195 | 200 | 170,000 | 200 |
| 1998-12-28 | 195 | 204 | 195 | 200 | 147,000 | 200 |
| 1998-12-25 | 187 | 191 | 186 | 190 | 150,000 | 190 |
| 1998-12-24 | 189 | 191 | 185 | 187 | 529,000 | 187 |
| 1998-12-22 | 192 | 195 | 188 | 189 | 347,000 | 189 |
| 1998-12-21 | 195 | 197 | 191 | 195 | 218,000 | 195 |
| 1998-12-18 | 185 | 195 | 185 | 195 | 371,000 | 195 |
| 1998-12-17 | 194 | 196 | 185 | 189 | 548,000 | 189 |
| 1998-12-16 | 201 | 201 | 193 | 194 | 470,000 | 194 |
| 1998-12-15 | 202 | 203 | 200 | 201 | 454,000 | 201 |
| 1998-12-14 | 206 | 206 | 202 | 203 | 273,000 | 203 |
| 1998-12-11 | 214 | 214 | 205 | 207 | 723,000 | 207 |
| 1998-12-10 | 213 | 216 | 207 | 209 | 819,000 | 209 |
| 1998-12-09 | 218 | 218 | 205 | 208 | 525,000 | 208 |
| 1998-12-08 | 216 | 219 | 216 | 217 | 249,000 | 217 |
| 1998-12-07 | 215 | 218 | 215 | 217 | 236,000 | 217 |
| 1998-12-04 | 221 | 221 | 210 | 215 | 526,000 | 215 |
| 1998-12-03 | 226 | 227 | 220 | 222 | 597,000 | 222 |
| 1998-12-02 | 228 | 229 | 223 | 225 | 512,000 | 225 |
| 1998-12-01 | 227 | 232 | 226 | 232 | 793,000 | 232 |
| 1998-11-30 | 236 | 239 | 235 | 235 | 759,000 | 235 |
| 1998-11-27 | 238 | 246 | 235 | 236 | 1,687,000 | 236 |
| 1998-11-26 | 224 | 239 | 222 | 238 | 2,162,000 | 238 |
| 1998-11-25 | 220 | 224 | 216 | 224 | 735,000 | 224 |
| 1998-11-24 | 221 | 223 | 218 | 220 | 899,000 | 220 |
| 1998-11-20 | 215 | 220 | 213 | 215 | 1,245,000 | 215 |
| 1998-11-19 | 206 | 215 | 205 | 215 | 1,323,000 | 215 |
| 1998-11-18 | 204 | 207 | 201 | 207 | 461,000 | 207 |
| 1998-11-17 | 203 | 205 | 200 | 202 | 441,000 | 202 |
| 1998-11-16 | 203 | 208 | 200 | 203 | 657,000 | 203 |
| 1998-11-13 | 200 | 203 | 198 | 203 | 416,000 | 203 |
| 1998-11-12 | 200 | 208 | 198 | 202 | 715,000 | 202 |
| 1998-11-11 | 199 | 204 | 196 | 203 | 716,000 | 203 |
| 1998-11-10 | 208 | 210 | 198 | 206 | 2,024,000 | 206 |
| 1998-11-09 | 198 | 211 | 197 | 208 | 3,914,000 | 208 |
| 1998-11-06 | 188 | 196 | 186 | 192 | 1,219,000 | 192 |
| 1998-11-05 | 190 | 192 | 185 | 189 | 1,467,000 | 189 |
| 1998-11-04 | 189 | 189 | 180 | 185 | 1,499,000 | 185 |
| 1998-11-02 | 185 | 185 | 180 | 185 | 628,000 | 185 |
| 1998-10-30 | 169 | 185 | 165 | 185 | 1,973,000 | 185 |
| 1998-10-29 | 171 | 175 | 161 | 164 | 1,301,000 | 164 |
| 1998-10-28 | 178 | 178 | 172 | 176 | 748,000 | 176 |
| 1998-10-27 | 187 | 188 | 179 | 179 | 1,113,000 | 179 |
| 1998-10-26 | 187 | 189 | 179 | 188 | 1,275,000 | 188 |
| 1998-10-23 | 179 | 190 | 179 | 183 | 2,062,000 | 183 |
| 1998-10-22 | 179 | 182 | 173 | 179 | 2,249,000 | 179 |
| 1998-10-21 | 179 | 181 | 172 | 175 | 2,790,000 | 175 |
| 1998-10-20 | 157 | 170 | 149 | 170 | 3,199,000 | 170 |
| 1998-10-19 | 165 | 170 | 149 | 151 | 2,732,000 | 151 |
| 1998-10-16 | 165 | 165 | 140 | 162 | 3,700,000 | 162 |
| 1998-10-15 | 179 | 180 | 155 | 160 | 5,407,000 | 160 |
| 1998-10-14 | 201 | 201 | 177 | 179 | 950,000 | 179 |
| 1998-10-13 | 217 | 217 | 193 | 202 | 920,000 | 202 |
| 1998-10-12 | 218 | 228 | 214 | 214 | 383,000 | 214 |
| 1998-10-09 | 221 | 226 | 216 | 219 | 604,000 | 219 |
| 1998-10-08 | 231 | 235 | 225 | 230 | 476,000 | 230 |
| 1998-10-07 | 230 | 238 | 229 | 230 | 727,000 | 230 |
| 1998-10-06 | 230 | 234 | 226 | 234 | 270,000 | 234 |
| 1998-10-05 | 237 | 240 | 230 | 234 | 278,000 | 234 |
| 1998-10-02 | 230 | 238 | 220 | 235 | 381,000 | 235 |
| 1998-10-01 | 223 | 240 | 220 | 240 | 489,000 | 240 |
| 1998-09-30 | 230 | 235 | 222 | 230 | 447,000 | 230 |
| 1998-09-29 | 250 | 250 | 235 | 240 | 415,000 | 240 |
| 1998-09-28 | 263 | 265 | 250 | 255 | 624,000 | 255 |
| 1998-09-25 | 280 | 283 | 270 | 283 | 208,000 | 283 |
| 1998-09-24 | 290 | 295 | 285 | 290 | 300,000 | 290 |
| 1998-09-22 | 283 | 287 | 270 | 285 | 347,000 | 285 |
| 1998-09-21 | 284 | 284 | 275 | 283 | 100,000 | 283 |
| 1998-09-18 | 270 | 285 | 270 | 284 | 226,000 | 284 |
| 1998-09-17 | 285 | 288 | 270 | 287 | 438,000 | 287 |
| 1998-09-16 | 283 | 289 | 278 | 288 | 273,000 | 288 |
| 1998-09-14 | 271 | 275 | 269 | 273 | 616,000 | 273 |
| 1998-09-11 | 287 | 287 | 260 | 271 | 779,000 | 271 |
| 1998-09-10 | 294 | 295 | 290 | 294 | 417,000 | 294 |
| 1998-09-09 | 302 | 307 | 288 | 294 | 605,000 | 294 |
| 1998-09-08 | 315 | 320 | 306 | 312 | 340,000 | 312 |
| 1998-09-07 | 305 | 329 | 300 | 320 | 485,000 | 320 |
| 1998-09-04 | 345 | 349 | 330 | 330 | 390,000 | 330 |
| 1998-09-03 | 366 | 366 | 350 | 360 | 195,000 | 360 |
| 1998-09-02 | 366 | 375 | 365 | 368 | 390,000 | 368 |
| 1998-09-01 | 342 | 370 | 340 | 370 | 231,000 | 370 |
| 1998-08-31 | 360 | 365 | 355 | 362 | 226,000 | 362 |
| 1998-08-28 | 363 | 384 | 353 | 384 | 299,000 | 384 |
| 1998-08-27 | 380 | 388 | 373 | 388 | 195,000 | 388 |
| 1998-08-26 | 392 | 392 | 383 | 390 | 121,000 | 390 |
| 1998-08-25 | 395 | 395 | 385 | 391 | 108,000 | 391 |
| 1998-08-24 | 387 | 394 | 381 | 390 | 111,000 | 390 |
| 1998-08-21 | 390 | 400 | 390 | 397 | 82,000 | 397 |
| 1998-08-20 | 390 | 396 | 386 | 395 | 152,000 | 395 |
| 1998-08-19 | 383 | 395 | 383 | 395 | 116,000 | 395 |
| 1998-08-18 | 384 | 394 | 381 | 388 | 122,000 | 388 |
| 1998-08-17 | 391 | 394 | 371 | 394 | 143,000 | 394 |
| 1998-08-14 | 387 | 396 | 381 | 396 | 216,000 | 396 |
| 1998-08-13 | 389 | 398 | 389 | 397 | 95,000 | 397 |
| 1998-08-12 | 390 | 395 | 385 | 389 | 132,000 | 389 |
| 1998-08-11 | 406 | 407 | 399 | 399 | 92,000 | 399 |
| 1998-08-10 | 421 | 421 | 404 | 407 | 152,000 | 407 |
| 1998-08-07 | 419 | 425 | 417 | 421 | 108,000 | 421 |
| 1998-08-06 | 424 | 429 | 421 | 424 | 302,000 | 424 |
| 1998-08-05 | 410 | 428 | 410 | 425 | 288,000 | 425 |
| 1998-08-04 | 410 | 417 | 403 | 415 | 196,000 | 415 |
| 1998-08-03 | 421 | 421 | 415 | 415 | 172,000 | 415 |
| 1998-07-31 | 425 | 430 | 411 | 422 | 466,000 | 422 |
| 1998-07-30 | 432 | 438 | 427 | 431 | 237,000 | 431 |
| 1998-07-29 | 432 | 432 | 425 | 432 | 41,000 | 432 |
| 1998-07-28 | 424 | 437 | 424 | 427 | 149,000 | 427 |
| 1998-07-27 | 429 | 437 | 425 | 427 | 216,000 | 427 |
| 1998-07-24 | 424 | 440 | 414 | 439 | 209,000 | 439 |
| 1998-07-23 | 424 | 428 | 420 | 424 | 208,000 | 424 |
| 1998-07-22 | 426 | 439 | 425 | 434 | 161,000 | 434 |
| 1998-07-21 | 435 | 439 | 431 | 432 | 106,000 | 432 |
| 1998-07-17 | 432 | 434 | 429 | 434 | 184,000 | 434 |
| 1998-07-16 | 427 | 434 | 425 | 432 | 228,000 | 432 |
| 1998-07-15 | 433 | 433 | 425 | 430 | 479,000 | 430 |
| 1998-07-14 | 425 | 434 | 421 | 429 | 306,000 | 429 |
| 1998-07-13 | 430 | 437 | 430 | 434 | 77,000 | 434 |
| 1998-07-10 | 428 | 440 | 428 | 438 | 94,000 | 438 |
| 1998-07-09 | 435 | 440 | 430 | 433 | 288,000 | 433 |
| 1998-07-08 | 443 | 445 | 440 | 440 | 172,000 | 440 |
| 1998-07-07 | 435 | 444 | 430 | 443 | 213,000 | 443 |
| 1998-07-06 | 435 | 435 | 431 | 435 | 132,000 | 435 |
| 1998-07-03 | 435 | 438 | 429 | 434 | 344,000 | 434 |
| 1998-07-02 | 440 | 447 | 430 | 430 | 410,000 | 430 |
| 1998-07-01 | 432 | 440 | 430 | 440 | 260,000 | 440 |
| 1998-06-30 | 434 | 434 | 430 | 432 | 278,000 | 432 |
| 1998-06-29 | 430 | 433 | 428 | 431 | 186,000 | 431 |
| 1998-06-26 | 428 | 430 | 425 | 430 | 162,000 | 430 |
| 1998-06-25 | 429 | 430 | 427 | 429 | 107,000 | 429 |
| 1998-06-24 | 425 | 430 | 425 | 429 | 173,000 | 429 |
| 1998-06-23 | 430 | 430 | 423 | 425 | 100,000 | 425 |
| 1998-06-22 | 420 | 430 | 420 | 425 | 110,000 | 425 |
| 1998-06-19 | 427 | 429 | 424 | 425 | 149,000 | 425 |
| 1998-06-18 | 431 | 433 | 421 | 429 | 326,000 | 429 |
| 1998-06-17 | 420 | 420 | 406 | 414 | 144,000 | 414 |
| 1998-06-16 | 420 | 429 | 410 | 410 | 388,000 | 410 |
| 1998-06-15 | 426 | 434 | 426 | 430 | 254,000 | 430 |
| 1998-06-12 | 427 | 433 | 424 | 430 | 606,000 | 430 |
| 1998-06-11 | 432 | 434 | 422 | 425 | 474,000 | 425 |
| 1998-06-10 | 433 | 437 | 431 | 432 | 217,000 | 432 |
| 1998-06-09 | 428 | 435 | 428 | 435 | 410,000 | 435 |
| 1998-06-08 | 428 | 437 | 425 | 430 | 473,000 | 430 |
| 1998-06-05 | 428 | 430 | 426 | 428 | 115,000 | 428 |
| 1998-06-04 | 430 | 433 | 426 | 428 | 464,000 | 428 |
| 1998-06-03 | 434 | 435 | 430 | 435 | 510,000 | 435 |
| 1998-06-02 | 420 | 434 | 420 | 434 | 327,000 | 434 |
| 1998-06-01 | 433 | 439 | 425 | 430 | 778,000 | 430 |
| 1998-05-29 | 425 | 437 | 425 | 434 | 492,000 | 434 |
| 1998-05-28 | 418 | 432 | 418 | 430 | 455,000 | 430 |
| 1998-05-27 | 414 | 421 | 411 | 420 | 319,000 | 420 |
| 1998-05-26 | 419 | 424 | 415 | 418 | 459,000 | 418 |
| 1998-05-25 | 419 | 422 | 415 | 416 | 188,000 | 416 |
| 1998-05-22 | 415 | 418 | 412 | 415 | 110,000 | 415 |
| 1998-05-21 | 406 | 422 | 406 | 415 | 337,000 | 415 |
| 1998-05-20 | 406 | 410 | 403 | 410 | 238,000 | 410 |
| 1998-05-19 | 404 | 405 | 400 | 401 | 263,000 | 401 |
| 1998-05-18 | 403 | 404 | 395 | 403 | 1,703,000 | 403 |
| 1998-05-15 | 399 | 405 | 399 | 403 | 248,000 | 403 |
| 1998-05-14 | 401 | 408 | 400 | 404 | 659,000 | 404 |
| 1998-05-13 | 407 | 410 | 401 | 410 | 510,000 | 410 |
| 1998-05-12 | 407 | 408 | 401 | 407 | 150,000 | 407 |
| 1998-05-11 | 404 | 409 | 400 | 408 | 277,000 | 408 |
| 1998-05-08 | 384 | 399 | 384 | 399 | 160,000 | 399 |
| 1998-05-07 | 395 | 397 | 382 | 394 | 284,000 | 394 |
| 1998-05-06 | 405 | 405 | 398 | 399 | 684,000 | 399 |
| 1998-05-01 | 408 | 410 | 404 | 409 | 192,000 | 409 |
| 1998-04-30 | 394 | 409 | 390 | 408 | 430,000 | 408 |
| 1998-04-28 | 393 | 400 | 393 | 399 | 585,000 | 399 |
| 1998-04-27 | 404 | 404 | 396 | 404 | 122,000 | 404 |
| 1998-04-24 | 404 | 409 | 401 | 404 | 227,000 | 404 |
| 1998-04-23 | 400 | 404 | 400 | 403 | 504,000 | 403 |
| 1998-04-22 | 401 | 404 | 397 | 403 | 616,000 | 403 |
| 1998-04-21 | 403 | 405 | 400 | 402 | 254,000 | 402 |
| 1998-04-20 | 405 | 405 | 392 | 401 | 221,000 | 401 |
| 1998-04-17 | 406 | 408 | 399 | 404 | 178,000 | 404 |
| 1998-04-16 | 410 | 410 | 404 | 410 | 272,000 | 410 |
| 1998-04-15 | 408 | 412 | 406 | 411 | 416,000 | 411 |
| 1998-04-14 | 402 | 409 | 400 | 409 | 474,000 | 409 |
| 1998-04-13 | 405 | 405 | 400 | 402 | 519,000 | 402 |
| 1998-04-10 | 404 | 408 | 400 | 408 | 212,000 | 408 |
| 1998-04-09 | 397 | 405 | 393 | 405 | 431,000 | 405 |
| 1998-04-08 | 390 | 398 | 390 | 393 | 385,000 | 393 |
| 1998-04-07 | 389 | 393 | 387 | 391 | 338,000 | 391 |
| 1998-04-06 | 385 | 397 | 384 | 394 | 600,000 | 394 |
| 1998-04-03 | 395 | 402 | 388 | 399 | 589,000 | 399 |
| 1998-04-02 | 403 | 403 | 380 | 395 | 609,000 | 395 |
| 1998-04-01 | 403 | 418 | 400 | 413 | 559,000 | 413 |
| 1998-03-31 | 408 | 415 | 403 | 413 | 331,000 | 413 |
| 1998-03-30 | 417 | 419 | 413 | 418 | 499,000 | 418 |
| 1998-03-27 | 413 | 419 | 412 | 419 | 222,000 | 419 |
| 1998-03-26 | 415 | 418 | 411 | 413 | 719,000 | 413 |
| 1998-03-25 | 414 | 414 | 407 | 408 | 560,000 | 408 |
| 1998-03-24 | 419 | 419 | 404 | 414 | 1,362,000 | 414 |
| 1998-03-23 | 421 | 429 | 420 | 424 | 373,000 | 424 |
| 1998-03-20 | 419 | 424 | 413 | 424 | 413,000 | 424 |
| 1998-03-19 | 420 | 424 | 419 | 424 | 235,000 | 424 |
| 1998-03-18 | 424 | 425 | 418 | 422 | 409,000 | 422 |
| 1998-03-17 | 415 | 424 | 415 | 419 | 445,000 | 419 |
| 1998-03-16 | 421 | 426 | 411 | 425 | 279,000 | 425 |
| 1998-03-13 | 409 | 425 | 407 | 423 | 434,000 | 423 |
| 1998-03-12 | 405 | 414 | 403 | 414 | 222,000 | 414 |
| 1998-03-11 | 417 | 417 | 406 | 415 | 403,000 | 415 |
| 1998-03-10 | 418 | 420 | 412 | 419 | 507,000 | 419 |
| 1998-03-09 | 427 | 428 | 419 | 419 | 897,000 | 419 |
| 1998-03-06 | 420 | 429 | 418 | 419 | 1,534,000 | 419 |
| 1998-03-05 | 421 | 422 | 416 | 421 | 1,261,000 | 421 |
| 1998-03-04 | 415 | 425 | 413 | 418 | 1,087,000 | 418 |
| 1998-03-03 | 403 | 427 | 400 | 425 | 1,638,000 | 425 |
| 1998-03-02 | 394 | 405 | 390 | 405 | 810,000 | 405 |
| 1998-02-27 | 394 | 397 | 386 | 395 | 820,000 | 395 |
| 1998-02-26 | 386 | 393 | 378 | 390 | 567,000 | 390 |
| 1998-02-25 | 367 | 385 | 367 | 382 | 219,000 | 382 |
| 1998-02-24 | 373 | 376 | 365 | 374 | 233,000 | 374 |
| 1998-02-23 | 379 | 379 | 365 | 375 | 145,000 | 375 |
| 1998-02-20 | 378 | 379 | 374 | 374 | 206,000 | 374 |
| 1998-02-19 | 381 | 381 | 375 | 380 | 121,000 | 380 |
| 1998-02-18 | 385 | 388 | 380 | 381 | 428,000 | 381 |
| 1998-02-17 | 371 | 383 | 369 | 383 | 310,000 | 383 |
| 1998-02-16 | 365 | 366 | 360 | 366 | 362,000 | 366 |
| 1998-02-13 | 377 | 377 | 365 | 365 | 369,000 | 365 |
| 1998-02-12 | 380 | 387 | 374 | 377 | 749,000 | 377 |
| 1998-02-10 | 379 | 379 | 372 | 372 | 503,000 | 372 |
| 1998-02-09 | 367 | 368 | 361 | 367 | 420,000 | 367 |
| 1998-02-06 | 372 | 372 | 361 | 367 | 466,000 | 367 |
| 1998-02-05 | 361 | 375 | 361 | 365 | 578,000 | 365 |
| 1998-02-04 | 372 | 372 | 363 | 364 | 347,000 | 364 |
| 1998-02-03 | 388 | 388 | 375 | 375 | 491,000 | 375 |
| 1998-02-02 | 360 | 375 | 360 | 375 | 185,000 | 375 |
| 1998-01-30 | 375 | 375 | 355 | 365 | 447,000 | 365 |
| 1998-01-29 | 388 | 390 | 365 | 370 | 619,000 | 370 |
| 1998-01-28 | 376 | 395 | 376 | 391 | 822,000 | 391 |
| 1998-01-27 | 371 | 372 | 365 | 368 | 883,000 | 368 |
| 1998-01-26 | 369 | 375 | 365 | 371 | 1,177,000 | 371 |
| 1998-01-23 | 335 | 359 | 332 | 359 | 877,000 | 359 |
| 1998-01-22 | 321 | 342 | 321 | 334 | 1,135,000 | 334 |
| 1998-01-21 | 310 | 324 | 310 | 324 | 1,040,000 | 324 |
| 1998-01-20 | 295 | 299 | 290 | 297 | 1,301,000 | 297 |
| 1998-01-19 | 300 | 314 | 289 | 290 | 1,290,000 | 290 |
| 1998-01-16 | 288 | 294 | 284 | 286 | 1,570,000 | 286 |
| 1998-01-14 | 284 | 289 | 276 | 289 | 618,000 | 289 |
| 1998-01-13 | 300 | 302 | 270 | 279 | 552,000 | 279 |
| 1998-01-12 | 305 | 308 | 300 | 300 | 254,000 | 300 |
| 1998-01-09 | 316 | 316 | 309 | 315 | 277,000 | 315 |
| 1998-01-08 | 310 | 320 | 307 | 316 | 582,000 | 316 |
| 1998-01-07 | 319 | 320 | 308 | 310 | 484,000 | 310 |
| 1998-01-06 | 337 | 337 | 313 | 331 | 167,000 | 331 |
| 1998-01-05 | 339 | 340 | 332 | 337 | 99,000 | 337 |
分割・併合履歴 ： なし
