6506 (株)安川電機 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 732 | 750 | 726 | 726 | 171,000 | 726 |
| 1999-12-29 | 755 | 761 | 715 | 729 | 240,000 | 729 |
| 1999-12-28 | 757 | 770 | 750 | 760 | 252,000 | 760 |
| 1999-12-27 | 767 | 790 | 755 | 760 | 371,000 | 760 |
| 1999-12-24 | 760 | 796 | 755 | 790 | 1,174,000 | 790 |
| 1999-12-22 | 690 | 727 | 680 | 720 | 1,076,000 | 720 |
| 1999-12-21 | 652 | 675 | 651 | 672 | 925,000 | 672 |
| 1999-12-20 | 726 | 726 | 686 | 692 | 693,000 | 692 |
| 1999-12-17 | 733 | 740 | 720 | 726 | 593,000 | 726 |
| 1999-12-16 | 738 | 760 | 735 | 753 | 537,000 | 753 |
| 1999-12-15 | 755 | 758 | 730 | 745 | 870,000 | 745 |
| 1999-12-14 | 746 | 754 | 741 | 745 | 270,000 | 745 |
| 1999-12-13 | 775 | 775 | 755 | 756 | 569,000 | 756 |
| 1999-12-10 | 747 | 780 | 741 | 775 | 1,079,000 | 775 |
| 1999-12-09 | 742 | 759 | 738 | 740 | 1,008,000 | 740 |
| 1999-12-08 | 777 | 777 | 739 | 752 | 559,000 | 752 |
| 1999-12-07 | 795 | 803 | 775 | 789 | 352,000 | 789 |
| 1999-12-06 | 807 | 820 | 801 | 805 | 947,000 | 805 |
| 1999-12-03 | 790 | 800 | 770 | 799 | 715,000 | 799 |
| 1999-12-02 | 788 | 801 | 770 | 800 | 1,555,000 | 800 |
| 1999-12-01 | 760 | 795 | 758 | 758 | 691,000 | 758 |
| 1999-11-30 | 765 | 785 | 750 | 770 | 437,000 | 770 |
| 1999-11-29 | 785 | 809 | 760 | 765 | 700,000 | 765 |
| 1999-11-26 | 815 | 815 | 781 | 795 | 473,000 | 795 |
| 1999-11-25 | 815 | 820 | 784 | 785 | 653,000 | 785 |
| 1999-11-24 | 850 | 865 | 821 | 821 | 1,859,000 | 821 |
| 1999-11-22 | 830 | 847 | 827 | 838 | 1,645,000 | 838 |
| 1999-11-19 | 840 | 840 | 814 | 815 | 824,000 | 815 |
| 1999-11-18 | 789 | 830 | 787 | 830 | 1,418,000 | 830 |
| 1999-11-17 | 780 | 807 | 780 | 799 | 1,090,000 | 799 |
| 1999-11-16 | 719 | 780 | 717 | 762 | 892,000 | 762 |
| 1999-11-15 | 829 | 830 | 733 | 749 | 1,052,000 | 749 |
| 1999-11-12 | 821 | 821 | 798 | 799 | 781,000 | 799 |
| 1999-11-11 | 853 | 883 | 831 | 831 | 3,795,000 | 831 |
| 1999-11-10 | 770 | 836 | 769 | 823 | 2,040,000 | 823 |
| 1999-11-09 | 805 | 812 | 780 | 790 | 2,062,000 | 790 |
| 1999-11-08 | 880 | 880 | 802 | 815 | 1,967,000 | 815 |
| 1999-11-05 | 839 | 885 | 815 | 869 | 5,736,000 | 869 |
| 1999-11-04 | 719 | 799 | 715 | 799 | 5,162,000 | 799 |
| 1999-11-02 | 656 | 713 | 652 | 699 | 3,034,000 | 699 |
| 1999-11-01 | 683 | 685 | 659 | 666 | 1,490,000 | 666 |
| 1999-10-29 | 706 | 718 | 690 | 703 | 3,425,000 | 703 |
| 1999-10-28 | 680 | 709 | 675 | 695 | 5,737,000 | 695 |
| 1999-10-27 | 640 | 683 | 638 | 660 | 4,788,000 | 660 |
| 1999-10-26 | 596 | 669 | 584 | 643 | 10,309,000 | 643 |
| 1999-10-25 | 533 | 597 | 530 | 596 | 6,827,000 | 596 |
| 1999-10-22 | 526 | 534 | 517 | 534 | 989,000 | 534 |
| 1999-10-21 | 528 | 540 | 521 | 535 | 1,398,000 | 535 |
| 1999-10-20 | 503 | 519 | 499 | 517 | 523,000 | 517 |
| 1999-10-19 | 488 | 491 | 485 | 487 | 470,000 | 487 |
| 1999-10-18 | 480 | 493 | 480 | 487 | 544,000 | 487 |
| 1999-10-15 | 538 | 539 | 500 | 510 | 635,000 | 510 |
| 1999-10-14 | 520 | 539 | 520 | 531 | 1,123,000 | 531 |
| 1999-10-13 | 520 | 534 | 511 | 528 | 935,000 | 528 |
| 1999-10-12 | 548 | 555 | 535 | 540 | 3,076,000 | 540 |
| 1999-10-08 | 519 | 542 | 511 | 538 | 4,122,000 | 538 |
| 1999-10-07 | 484 | 532 | 484 | 520 | 5,197,000 | 520 |
| 1999-10-06 | 484 | 491 | 482 | 484 | 842,000 | 484 |
| 1999-10-05 | 483 | 500 | 475 | 488 | 3,044,000 | 488 |
| 1999-10-04 | 466 | 495 | 456 | 493 | 1,419,000 | 493 |
| 1999-10-01 | 452 | 469 | 452 | 461 | 628,000 | 461 |
| 1999-09-30 | 435 | 450 | 433 | 447 | 527,000 | 447 |
| 1999-09-29 | 441 | 441 | 420 | 425 | 298,000 | 425 |
| 1999-09-28 | 437 | 449 | 435 | 440 | 172,000 | 440 |
| 1999-09-27 | 440 | 448 | 432 | 432 | 206,000 | 432 |
| 1999-09-24 | 466 | 466 | 430 | 440 | 382,000 | 440 |
| 1999-09-22 | 464 | 470 | 451 | 461 | 589,000 | 461 |
| 1999-09-21 | 455 | 475 | 445 | 475 | 581,000 | 475 |
| 1999-09-20 | 450 | 452 | 447 | 450 | 426,000 | 450 |
| 1999-09-17 | 452 | 480 | 447 | 465 | 678,000 | 465 |
| 1999-09-16 | 460 | 460 | 440 | 447 | 490,000 | 447 |
| 1999-09-14 | 468 | 468 | 455 | 464 | 458,000 | 464 |
| 1999-09-13 | 470 | 475 | 465 | 469 | 423,000 | 469 |
| 1999-09-10 | 470 | 478 | 466 | 466 | 459,000 | 466 |
| 1999-09-09 | 490 | 490 | 465 | 466 | 365,000 | 466 |
| 1999-09-08 | 487 | 490 | 482 | 485 | 220,000 | 485 |
| 1999-09-07 | 475 | 489 | 475 | 482 | 173,000 | 482 |
| 1999-09-06 | 500 | 500 | 478 | 480 | 440,000 | 480 |
| 1999-09-03 | 480 | 505 | 480 | 500 | 1,070,000 | 500 |
| 1999-09-02 | 491 | 493 | 486 | 486 | 555,000 | 486 |
| 1999-09-01 | 485 | 499 | 473 | 486 | 2,426,000 | 486 |
| 1999-08-31 | 457 | 530 | 452 | 500 | 3,202,000 | 500 |
| 1999-08-30 | 445 | 465 | 445 | 460 | 651,000 | 460 |
| 1999-08-27 | 450 | 458 | 447 | 448 | 445,000 | 448 |
| 1999-08-26 | 450 | 453 | 445 | 446 | 384,000 | 446 |
| 1999-08-25 | 455 | 460 | 445 | 454 | 782,000 | 454 |
| 1999-08-24 | 442 | 460 | 442 | 456 | 663,000 | 456 |
| 1999-08-23 | 447 | 454 | 437 | 441 | 530,000 | 441 |
| 1999-08-20 | 439 | 450 | 437 | 445 | 432,000 | 445 |
| 1999-08-19 | 431 | 440 | 431 | 437 | 387,000 | 437 |
| 1999-08-18 | 457 | 457 | 440 | 446 | 572,000 | 446 |
| 1999-08-17 | 450 | 466 | 448 | 460 | 2,278,000 | 460 |
| 1999-08-16 | 430 | 448 | 429 | 448 | 869,000 | 448 |
| 1999-08-13 | 424 | 426 | 420 | 425 | 360,000 | 425 |
| 1999-08-12 | 414 | 429 | 412 | 429 | 398,000 | 429 |
| 1999-08-11 | 408 | 412 | 405 | 410 | 376,000 | 410 |
| 1999-08-10 | 410 | 420 | 405 | 412 | 319,000 | 412 |
| 1999-08-09 | 409 | 415 | 404 | 414 | 342,000 | 414 |
| 1999-08-06 | 411 | 416 | 404 | 410 | 800,000 | 410 |
| 1999-08-05 | 425 | 428 | 410 | 416 | 660,000 | 416 |
| 1999-08-04 | 427 | 432 | 422 | 425 | 665,000 | 425 |
| 1999-08-03 | 425 | 427 | 412 | 419 | 439,000 | 419 |
| 1999-08-02 | 433 | 438 | 425 | 427 | 827,000 | 427 |
| 1999-07-30 | 419 | 430 | 416 | 428 | 630,000 | 428 |
| 1999-07-29 | 421 | 425 | 415 | 419 | 535,000 | 419 |
| 1999-07-28 | 412 | 421 | 410 | 421 | 424,000 | 421 |
| 1999-07-27 | 411 | 416 | 406 | 409 | 431,000 | 409 |
| 1999-07-26 | 400 | 418 | 400 | 416 | 708,000 | 416 |
| 1999-07-23 | 395 | 401 | 385 | 395 | 1,129,000 | 395 |
| 1999-07-22 | 440 | 440 | 403 | 406 | 1,465,000 | 406 |
| 1999-07-21 | 442 | 448 | 431 | 446 | 1,055,000 | 446 |
| 1999-07-19 | 444 | 465 | 436 | 457 | 2,077,000 | 457 |
| 1999-07-16 | 442 | 453 | 439 | 444 | 2,623,000 | 444 |
| 1999-07-15 | 420 | 445 | 419 | 429 | 4,082,000 | 429 |
| 1999-07-14 | 380 | 414 | 376 | 413 | 4,539,000 | 413 |
| 1999-07-13 | 374 | 379 | 370 | 375 | 1,036,000 | 375 |
| 1999-07-12 | 366 | 374 | 364 | 373 | 557,000 | 373 |
| 1999-07-09 | 363 | 371 | 356 | 366 | 705,000 | 366 |
| 1999-07-08 | 361 | 368 | 360 | 363 | 452,000 | 363 |
| 1999-07-07 | 365 | 367 | 355 | 358 | 531,000 | 358 |
| 1999-07-06 | 364 | 372 | 362 | 365 | 691,000 | 365 |
| 1999-07-05 | 368 | 379 | 364 | 368 | 818,000 | 368 |
| 1999-07-02 | 372 | 373 | 361 | 363 | 746,000 | 363 |
| 1999-07-01 | 384 | 384 | 371 | 373 | 2,703,000 | 373 |
| 1999-06-30 | 368 | 380 | 362 | 374 | 3,651,000 | 374 |
| 1999-06-29 | 352 | 360 | 350 | 358 | 897,000 | 358 |
| 1999-06-28 | 341 | 350 | 340 | 347 | 264,000 | 347 |
| 1999-06-25 | 340 | 343 | 337 | 343 | 583,000 | 343 |
| 1999-06-24 | 346 | 348 | 338 | 341 | 466,000 | 341 |
| 1999-06-23 | 352 | 355 | 348 | 348 | 549,000 | 348 |
| 1999-06-22 | 360 | 360 | 352 | 357 | 857,000 | 357 |
| 1999-06-21 | 359 | 360 | 353 | 354 | 1,238,000 | 354 |
| 1999-06-18 | 360 | 360 | 346 | 346 | 1,081,000 | 346 |
| 1999-06-17 | 363 | 363 | 354 | 360 | 1,910,000 | 360 |
| 1999-06-16 | 343 | 359 | 337 | 359 | 1,957,000 | 359 |
| 1999-06-15 | 350 | 350 | 338 | 343 | 1,118,000 | 343 |
| 1999-06-14 | 355 | 356 | 350 | 350 | 990,000 | 350 |
| 1999-06-11 | 360 | 369 | 351 | 353 | 3,273,000 | 353 |
| 1999-06-10 | 349 | 365 | 346 | 362 | 7,391,000 | 362 |
| 1999-06-09 | 326 | 343 | 322 | 339 | 5,824,000 | 339 |
| 1999-06-08 | 329 | 331 | 323 | 326 | 3,041,000 | 326 |
| 1999-06-07 | 313 | 325 | 309 | 324 | 2,761,000 | 324 |
| 1999-06-04 | 318 | 324 | 308 | 314 | 4,071,000 | 314 |
| 1999-06-03 | 315 | 317 | 311 | 311 | 1,428,000 | 311 |
| 1999-06-02 | 315 | 322 | 312 | 316 | 4,427,000 | 316 |
| 1999-06-01 | 314 | 320 | 310 | 315 | 7,518,000 | 315 |
| 1999-05-31 | 301 | 312 | 301 | 309 | 4,148,000 | 309 |
| 1999-05-28 | 284 | 299 | 277 | 297 | 1,388,000 | 297 |
| 1999-05-27 | 281 | 292 | 281 | 289 | 631,000 | 289 |
| 1999-05-26 | 289 | 289 | 277 | 277 | 624,000 | 277 |
| 1999-05-25 | 297 | 298 | 287 | 287 | 782,000 | 287 |
| 1999-05-24 | 294 | 298 | 292 | 296 | 754,000 | 296 |
| 1999-05-21 | 290 | 295 | 285 | 291 | 528,000 | 291 |
| 1999-05-20 | 293 | 295 | 282 | 285 | 616,000 | 285 |
| 1999-05-19 | 298 | 298 | 286 | 291 | 658,000 | 291 |
| 1999-05-18 | 285 | 300 | 285 | 296 | 1,096,000 | 296 |
| 1999-05-17 | 286 | 294 | 281 | 288 | 1,136,000 | 288 |
| 1999-05-14 | 308 | 309 | 296 | 296 | 2,025,000 | 296 |
| 1999-05-13 | 307 | 313 | 305 | 306 | 3,689,000 | 306 |
| 1999-05-12 | 300 | 307 | 297 | 302 | 5,180,000 | 302 |
| 1999-05-11 | 299 | 309 | 291 | 293 | 7,498,000 | 293 |
| 1999-05-10 | 265 | 290 | 262 | 290 | 3,779,000 | 290 |
| 1999-05-07 | 260 | 265 | 251 | 255 | 526,000 | 255 |
| 1999-05-06 | 261 | 264 | 256 | 260 | 448,000 | 260 |
| 1999-04-30 | 253 | 258 | 252 | 256 | 209,000 | 256 |
| 1999-04-28 | 262 | 263 | 252 | 252 | 330,000 | 252 |
| 1999-04-27 | 260 | 265 | 255 | 261 | 591,000 | 261 |
| 1999-04-26 | 254 | 260 | 245 | 255 | 709,000 | 255 |
| 1999-04-23 | 244 | 255 | 240 | 251 | 332,000 | 251 |
| 1999-04-22 | 240 | 241 | 235 | 239 | 290,000 | 239 |
| 1999-04-21 | 242 | 247 | 240 | 241 | 324,000 | 241 |
| 1999-04-20 | 255 | 257 | 246 | 247 | 548,000 | 247 |
| 1999-04-19 | 259 | 260 | 255 | 258 | 317,000 | 258 |
| 1999-04-16 | 252 | 257 | 250 | 254 | 438,000 | 254 |
| 1999-04-15 | 257 | 260 | 250 | 255 | 407,000 | 255 |
| 1999-04-14 | 265 | 268 | 257 | 257 | 465,000 | 257 |
| 1999-04-13 | 274 | 274 | 265 | 265 | 636,000 | 265 |
| 1999-04-12 | 270 | 275 | 267 | 272 | 873,000 | 272 |
| 1999-04-09 | 259 | 270 | 259 | 268 | 1,627,000 | 268 |
| 1999-04-08 | 260 | 260 | 253 | 255 | 845,000 | 255 |
| 1999-04-07 | 259 | 262 | 254 | 260 | 972,000 | 260 |
| 1999-04-06 | 265 | 268 | 253 | 257 | 1,533,000 | 257 |
| 1999-04-05 | 266 | 271 | 261 | 264 | 3,089,000 | 264 |
| 1999-04-02 | 248 | 258 | 247 | 256 | 3,556,000 | 256 |
| 1999-04-01 | 235 | 252 | 231 | 243 | 4,229,000 | 243 |
| 1999-03-31 | 231 | 237 | 226 | 235 | 793,000 | 235 |
| 1999-03-30 | 227 | 235 | 225 | 226 | 352,000 | 226 |
| 1999-03-29 | 229 | 229 | 225 | 225 | 272,000 | 225 |
| 1999-03-26 | 229 | 230 | 224 | 226 | 378,000 | 226 |
| 1999-03-25 | 227 | 230 | 224 | 228 | 502,000 | 228 |
| 1999-03-24 | 225 | 229 | 222 | 223 | 690,000 | 223 |
| 1999-03-23 | 240 | 245 | 225 | 226 | 1,782,000 | 226 |
| 1999-03-19 | 228 | 245 | 225 | 244 | 2,624,000 | 244 |
| 1999-03-18 | 225 | 232 | 223 | 224 | 2,020,000 | 224 |
| 1999-03-17 | 223 | 225 | 216 | 220 | 1,315,000 | 220 |
| 1999-03-16 | 214 | 220 | 211 | 218 | 1,215,000 | 218 |
| 1999-03-15 | 210 | 214 | 207 | 213 | 971,000 | 213 |
| 1999-03-12 | 205 | 213 | 205 | 210 | 1,742,000 | 210 |
| 1999-03-11 | 205 | 208 | 201 | 202 | 800,000 | 202 |
| 1999-03-10 | 197 | 205 | 197 | 204 | 892,000 | 204 |
| 1999-03-09 | 192 | 195 | 188 | 193 | 483,000 | 193 |
| 1999-03-08 | 190 | 192 | 187 | 187 | 272,000 | 187 |
| 1999-03-05 | 184 | 190 | 180 | 180 | 340,000 | 180 |
| 1999-03-04 | 182 | 183 | 175 | 180 | 123,000 | 180 |
| 1999-03-03 | 176 | 179 | 176 | 179 | 129,000 | 179 |
| 1999-03-02 | 182 | 182 | 175 | 176 | 328,000 | 176 |
| 1999-03-01 | 175 | 183 | 175 | 177 | 287,000 | 177 |
| 1999-02-26 | 184 | 184 | 175 | 175 | 580,000 | 175 |
| 1999-02-25 | 187 | 187 | 183 | 184 | 671,000 | 184 |
| 1999-02-24 | 187 | 192 | 187 | 190 | 284,000 | 190 |
| 1999-02-23 | 190 | 192 | 187 | 187 | 286,000 | 187 |
| 1999-02-22 | 195 | 195 | 188 | 190 | 93,000 | 190 |
| 1999-02-19 | 187 | 191 | 187 | 191 | 100,000 | 191 |
| 1999-02-18 | 190 | 192 | 187 | 188 | 116,000 | 188 |
| 1999-02-17 | 191 | 193 | 189 | 189 | 110,000 | 189 |
| 1999-02-16 | 187 | 193 | 186 | 189 | 249,000 | 189 |
| 1999-02-15 | 190 | 192 | 186 | 188 | 462,000 | 188 |
| 1999-02-12 | 194 | 194 | 189 | 192 | 120,000 | 192 |
| 1999-02-10 | 195 | 195 | 190 | 195 | 146,000 | 195 |
| 1999-02-09 | 194 | 195 | 190 | 195 | 147,000 | 195 |
| 1999-02-08 | 191 | 194 | 191 | 194 | 62,000 | 194 |
| 1999-02-05 | 194 | 195 | 191 | 194 | 227,000 | 194 |
| 1999-02-04 | 195 | 196 | 194 | 195 | 100,000 | 195 |
| 1999-02-03 | 195 | 197 | 193 | 195 | 185,000 | 195 |
| 1999-02-02 | 200 | 200 | 195 | 197 | 260,000 | 197 |
| 1999-02-01 | 200 | 201 | 198 | 199 | 231,000 | 199 |
| 1999-01-29 | 200 | 202 | 195 | 195 | 405,000 | 195 |
| 1999-01-28 | 202 | 202 | 197 | 200 | 430,000 | 200 |
| 1999-01-27 | 200 | 202 | 198 | 202 | 420,000 | 202 |
| 1999-01-26 | 199 | 200 | 195 | 200 | 625,000 | 200 |
| 1999-01-25 | 200 | 200 | 195 | 199 | 141,000 | 199 |
| 1999-01-22 | 200 | 200 | 195 | 200 | 328,000 | 200 |
| 1999-01-21 | 196 | 203 | 196 | 200 | 685,000 | 200 |
| 1999-01-20 | 193 | 196 | 190 | 195 | 457,000 | 195 |
| 1999-01-19 | 193 | 193 | 188 | 193 | 195,000 | 193 |
| 1999-01-18 | 184 | 192 | 184 | 192 | 325,000 | 192 |
| 1999-01-14 | 180 | 184 | 175 | 184 | 636,000 | 184 |
| 1999-01-13 | 180 | 180 | 175 | 176 | 532,000 | 176 |
| 1999-01-12 | 186 | 186 | 178 | 180 | 574,000 | 180 |
| 1999-01-11 | 191 | 191 | 187 | 188 | 154,000 | 188 |
| 1999-01-08 | 193 | 193 | 185 | 190 | 345,000 | 190 |
| 1999-01-07 | 192 | 196 | 189 | 189 | 509,000 | 189 |
| 1999-01-06 | 190 | 192 | 189 | 190 | 209,000 | 190 |
| 1999-01-05 | 200 | 202 | 189 | 193 | 370,000 | 193 |
| 1999-01-04 | 203 | 203 | 193 | 202 | 60,000 | 202 |
分割・併合履歴 ： なし