安川電機(6506)の株価時系列情報
安川電機(6506)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 617 | 620 | 605 | 610 | 380,000 |
| 1983/12/27 | 620 | 625 | 617 | 617 | 1,416,000 |
| 1983/12/26 | 605 | 620 | 602 | 614 | 1,514,000 |
| 1983/12/24 | 601 | 605 | 596 | 596 | 206,000 |
| 1983/12/23 | 609 | 609 | 600 | 600 | 337,000 |
| 1983/12/22 | 609 | 610 | 600 | 606 | 749,000 |
| 1983/12/21 | 605 | 608 | 595 | 600 | 367,000 |
| 1983/12/20 | 603 | 614 | 603 | 605 | 2,147,000 |
| 1983/12/19 | 590 | 600 | 580 | 600 | 939,000 |
| 1983/12/17 | 594 | 595 | 585 | 595 | 792,000 |
| 1983/12/16 | 600 | 600 | 589 | 595 | 1,056,000 |
| 1983/12/15 | 604 | 604 | 597 | 600 | 684,000 |
| 1983/12/14 | 599 | 606 | 596 | 606 | 2,069,000 |
| 1983/12/13 | 610 | 615 | 596 | 600 | 1,411,000 |
| 1983/12/12 | 605 | 619 | 605 | 615 | 1,472,000 |
| 1983/12/09 | 605 | 615 | 603 | 604 | 768,000 |
| 1983/12/08 | 604 | 617 | 599 | 615 | 2,786,000 |
| 1983/12/07 | 599 | 609 | 597 | 598 | 2,468,000 |
| 1983/12/06 | 595 | 598 | 585 | 589 | 974,000 |
| 1983/12/05 | 600 | 601 | 595 | 595 | 1,499,000 |
| 1983/12/03 | 600 | 605 | 596 | 600 | 1,313,000 |
| 1983/12/02 | 585 | 605 | 581 | 604 | 2,928,000 |
| 1983/12/01 | 569 | 585 | 560 | 575 | 1,411,000 |
| 1983/11/30 | 551 | 569 | 551 | 569 | 539,000 |
| 1983/11/29 | 545 | 552 | 542 | 545 | 340,000 |
| 1983/11/28 | 534 | 545 | 534 | 545 | 76,000 |
| 1983/11/26 | 540 | 544 | 531 | 544 | 137,000 |
| 1983/11/25 | 540 | 550 | 531 | 545 | 401,000 |
| 1983/11/24 | 540 | 540 | 531 | 536 | 189,000 |
| 1983/11/22 | 556 | 556 | 540 | 550 | 259,000 |
| 1983/11/21 | 550 | 550 | 545 | 550 | 276,000 |
| 1983/11/19 | 555 | 555 | 530 | 551 | 195,000 |
| 1983/11/18 | 559 | 560 | 551 | 555 | 155,000 |
| 1983/11/17 | 560 | 565 | 555 | 560 | 340,000 |
| 1983/11/16 | 545 | 559 | 545 | 559 | 481,000 |
| 1983/11/15 | 525 | 540 | 525 | 540 | 219,000 |
| 1983/11/14 | 521 | 524 | 521 | 523 | 177,000 |
| 1983/11/11 | 523 | 527 | 523 | 524 | 496,000 |
| 1983/11/10 | 525 | 529 | 521 | 525 | 214,000 |
| 1983/11/09 | 525 | 525 | 520 | 525 | 129,000 |
| 1983/11/08 | 525 | 529 | 523 | 527 | 64,000 |
| 1983/11/07 | 525 | 525 | 521 | 523 | 96,000 |
| 1983/11/05 | 521 | 525 | 521 | 525 | 69,000 |
| 1983/11/04 | 520 | 525 | 516 | 525 | 70,000 |
| 1983/11/02 | 521 | 524 | 520 | 521 | 69,000 |
| 1983/11/01 | 525 | 530 | 521 | 522 | 82,000 |
| 1983/10/31 | 525 | 525 | 516 | 520 | 84,000 |
| 1983/10/29 | 535 | 535 | 528 | 529 | 25,000 |
| 1983/10/28 | 540 | 540 | 521 | 538 | 253,000 |
| 1983/10/27 | 520 | 535 | 515 | 535 | 270,000 |
| 1983/10/26 | 516 | 520 | 512 | 512 | 112,000 |
| 1983/10/25 | 515 | 525 | 515 | 516 | 39,000 |
| 1983/10/24 | 520 | 521 | 515 | 515 | 156,000 |
| 1983/10/22 | 525 | 526 | 524 | 524 | 141,000 |
| 1983/10/21 | 525 | 533 | 525 | 526 | 103,000 |
| 1983/10/20 | 538 | 540 | 525 | 530 | 421,000 |
| 1983/10/19 | 538 | 541 | 530 | 540 | 178,000 |
| 1983/10/18 | 544 | 550 | 540 | 540 | 96,000 |
| 1983/10/17 | 540 | 543 | 540 | 540 | 39,000 |
| 1983/10/15 | 540 | 545 | 540 | 540 | 79,000 |
| 1983/10/14 | 551 | 551 | 540 | 540 | 140,000 |
| 1983/10/13 | 555 | 555 | 543 | 550 | 96,000 |
| 1983/10/12 | 545 | 550 | 542 | 545 | 125,000 |
| 1983/10/11 | 560 | 560 | 545 | 550 | 232,000 |
| 1983/10/07 | 554 | 560 | 546 | 554 | 163,000 |
| 1983/10/06 | 546 | 555 | 545 | 545 | 151,000 |
| 1983/10/05 | 537 | 560 | 537 | 542 | 334,000 |
| 1983/10/04 | 539 | 539 | 532 | 535 | 50,000 |
| 1983/10/03 | 533 | 543 | 533 | 533 | 121,000 |
| 1983/10/01 | 526 | 532 | 526 | 532 | 156,000 |
| 1983/09/30 | 535 | 535 | 525 | 532 | 489,000 |
| 1983/09/29 | 546 | 555 | 545 | 545 | 146,000 |
| 1983/09/28 | 545 | 555 | 545 | 545 | 200,000 |
| 1983/09/27 | 560 | 560 | 545 | 545 | 391,000 |
| 1983/09/26 | 525 | 525 | 524 | 525 | 220,000 |
| 1983/09/24 | 530 | 535 | 522 | 525 | 459,000 |
| 1983/09/22 | 531 | 534 | 530 | 530 | 231,000 |
| 1983/09/21 | 534 | 534 | 532 | 533 | 304,000 |
| 1983/09/20 | 537 | 544 | 536 | 544 | 71,000 |
| 1983/09/19 | 540 | 541 | 535 | 535 | 137,000 |
| 1983/09/17 | 548 | 549 | 540 | 549 | 135,000 |
| 1983/09/16 | 560 | 560 | 546 | 550 | 244,000 |
| 1983/09/14 | 567 | 567 | 560 | 565 | 279,000 |
| 1983/09/13 | 578 | 578 | 570 | 570 | 231,000 |
| 1983/09/12 | 570 | 570 | 563 | 570 | 194,000 |
| 1983/09/09 | 560 | 562 | 560 | 560 | 274,000 |
| 1983/09/08 | 570 | 573 | 560 | 560 | 320,000 |
| 1983/09/07 | 575 | 575 | 563 | 568 | 290,000 |
| 1983/09/06 | 572 | 576 | 570 | 570 | 702,000 |
| 1983/09/05 | 560 | 575 | 560 | 566 | 248,000 |
| 1983/09/03 | 555 | 570 | 555 | 565 | 179,000 |
| 1983/09/02 | 560 | 560 | 555 | 560 | 366,000 |
| 1983/09/01 | 563 | 565 | 558 | 560 | 274,000 |
| 1983/08/31 | 570 | 572 | 561 | 563 | 383,000 |
| 1983/08/30 | 575 | 578 | 569 | 570 | 424,000 |
| 1983/08/29 | 575 | 576 | 573 | 576 | 297,000 |
| 1983/08/27 | 573 | 576 | 573 | 573 | 192,000 |
| 1983/08/26 | 576 | 580 | 570 | 573 | 677,000 |
| 1983/08/25 | 575 | 580 | 571 | 577 | 181,000 |
| 1983/08/24 | 586 | 590 | 586 | 590 | 162,000 |
| 1983/08/23 | 607 | 607 | 596 | 596 | 681,000 |
| 1983/08/22 | 600 | 607 | 591 | 597 | 758,000 |
| 1983/08/20 | 600 | 600 | 593 | 600 | 470,000 |
| 1983/08/19 | 584 | 593 | 580 | 591 | 439,000 |
| 1983/08/18 | 587 | 588 | 567 | 585 | 260,000 |
| 1983/08/17 | 580 | 583 | 577 | 583 | 549,000 |
| 1983/08/16 | 570 | 584 | 570 | 580 | 823,000 |
| 1983/08/15 | 570 | 570 | 562 | 565 | 511,000 |
| 1983/08/12 | 577 | 577 | 560 | 560 | 260,000 |
| 1983/08/11 | 555 | 570 | 550 | 562 | 212,000 |
| 1983/08/10 | 555 | 558 | 548 | 548 | 227,000 |
| 1983/08/09 | 570 | 570 | 551 | 554 | 402,000 |
| 1983/08/08 | 565 | 575 | 550 | 575 | 106,000 |
| 1983/08/06 | 556 | 562 | 555 | 557 | 85,000 |
| 1983/08/05 | 561 | 561 | 555 | 560 | 264,000 |
| 1983/08/04 | 564 | 570 | 561 | 570 | 205,000 |
| 1983/08/03 | 560 | 567 | 560 | 560 | 229,000 |
| 1983/08/02 | 560 | 580 | 560 | 570 | 152,000 |
| 1983/08/01 | 560 | 570 | 560 | 560 | 263,000 |
| 1983/07/30 | 576 | 578 | 570 | 570 | 244,000 |
| 1983/07/29 | 603 | 603 | 590 | 590 | 576,000 |
| 1983/07/28 | 610 | 610 | 598 | 598 | 707,000 |
| 1983/07/27 | 595 | 605 | 595 | 600 | 598,000 |
| 1983/07/26 | 598 | 608 | 593 | 594 | 423,000 |
| 1983/07/25 | 619 | 620 | 608 | 608 | 622,000 |
| 1983/07/23 | 610 | 620 | 608 | 615 | 1,603,000 |
| 1983/07/22 | 615 | 622 | 601 | 606 | 2,435,000 |
| 1983/07/21 | 607 | 632 | 597 | 625 | 7,818,000 |
| 1983/07/20 | 580 | 587 | 575 | 587 | 5,539,000 |
| 1983/07/19 | 566 | 574 | 560 | 560 | 1,765,000 |
| 1983/07/18 | 554 | 565 | 548 | 560 | 2,154,000 |
| 1983/07/15 | 540 | 545 | 535 | 544 | 892,000 |
| 1983/07/14 | 525 | 532 | 525 | 532 | 170,000 |
| 1983/07/13 | 532 | 535 | 522 | 522 | 279,000 |
| 1983/07/12 | 538 | 540 | 532 | 532 | 336,000 |
| 1983/07/11 | 540 | 545 | 536 | 536 | 454,000 |
| 1983/07/09 | 536 | 548 | 536 | 540 | 967,000 |
| 1983/07/08 | 528 | 530 | 523 | 528 | 722,000 |
| 1983/07/07 | 530 | 534 | 525 | 528 | 1,044,000 |
| 1983/07/06 | 520 | 527 | 520 | 525 | 389,000 |
| 1983/07/05 | 518 | 525 | 517 | 520 | 593,000 |
| 1983/07/04 | 520 | 525 | 517 | 517 | 314,000 |
| 1983/07/02 | 516 | 520 | 515 | 515 | 95,000 |
| 1983/07/01 | 515 | 520 | 515 | 515 | 146,000 |
| 1983/06/30 | 516 | 520 | 510 | 513 | 287,000 |
| 1983/06/29 | 513 | 513 | 502 | 506 | 232,000 |
| 1983/06/28 | 523 | 523 | 514 | 515 | 493,000 |
| 1983/06/27 | 524 | 530 | 523 | 523 | 270,000 |
| 1983/06/25 | 524 | 529 | 524 | 525 | 342,000 |
| 1983/06/24 | 523 | 527 | 520 | 521 | 373,000 |
| 1983/06/23 | 534 | 537 | 525 | 525 | 601,000 |
| 1983/06/22 | 536 | 543 | 529 | 529 | 1,906,000 |
| 1983/06/21 | 525 | 538 | 525 | 535 | 2,152,000 |
| 1983/06/20 | 515 | 524 | 515 | 523 | 791,000 |
| 1983/06/17 | 517 | 526 | 515 | 516 | 2,516,000 |
| 1983/06/16 | 508 | 514 | 505 | 510 | 1,174,000 |
| 1983/06/15 | 501 | 509 | 497 | 505 | 682,000 |
| 1983/06/14 | 498 | 508 | 495 | 496 | 379,000 |
| 1983/06/13 | 493 | 499 | 490 | 495 | 200,000 |
| 1983/06/11 | 491 | 500 | 491 | 495 | 175,000 |
| 1983/06/10 | 499 | 504 | 495 | 495 | 285,000 |
| 1983/06/09 | 485 | 505 | 483 | 500 | 362,000 |
| 1983/06/08 | 499 | 499 | 487 | 490 | 451,000 |
| 1983/06/07 | 514 | 514 | 500 | 501 | 283,000 |
| 1983/06/06 | 519 | 520 | 505 | 515 | 721,000 |
| 1983/06/04 | 520 | 521 | 515 | 519 | 1,010,000 |
| 1983/06/03 | 501 | 518 | 501 | 517 | 3,293,000 |
| 1983/06/02 | 503 | 505 | 492 | 498 | 793,000 |
| 1983/06/01 | 480 | 508 | 480 | 508 | 1,355,000 |
| 1983/05/31 | 494 | 495 | 480 | 488 | 495,000 |
| 1983/05/30 | 489 | 491 | 481 | 490 | 643,000 |
| 1983/05/28 | 477 | 480 | 470 | 474 | 155,000 |
| 1983/05/27 | 494 | 495 | 480 | 482 | 1,282,000 |
| 1983/05/26 | 489 | 495 | 485 | 495 | 1,888,000 |
| 1983/05/25 | 458 | 484 | 458 | 480 | 872,000 |
| 1983/05/24 | 459 | 463 | 457 | 458 | 177,000 |
| 1983/05/23 | 450 | 460 | 450 | 460 | 246,000 |
| 1983/05/20 | 445 | 449 | 444 | 449 | 229,000 |
| 1983/05/19 | 442 | 449 | 442 | 445 | 1,051,000 |
| 1983/05/18 | 450 | 455 | 449 | 450 | 462,000 |
| 1983/05/17 | 454 | 455 | 450 | 450 | 313,000 |
| 1983/05/16 | 453 | 465 | 453 | 459 | 221,000 |
| 1983/05/14 | 450 | 457 | 450 | 450 | 296,000 |
| 1983/05/13 | 450 | 455 | 449 | 450 | 511,000 |
| 1983/05/12 | 468 | 473 | 468 | 471 | 353,000 |
| 1983/05/11 | 467 | 475 | 467 | 473 | 549,000 |
| 1983/05/10 | 476 | 480 | 465 | 470 | 409,000 |
| 1983/05/09 | 471 | 479 | 470 | 471 | 195,000 |
| 1983/05/07 | 475 | 479 | 470 | 473 | 321,000 |
| 1983/05/06 | 468 | 473 | 465 | 470 | 149,000 |
| 1983/05/04 | 477 | 477 | 463 | 465 | 481,000 |
| 1983/05/02 | 479 | 485 | 472 | 472 | 625,000 |
| 1983/04/30 | 465 | 476 | 465 | 476 | 601,000 |
| 1983/04/28 | 460 | 468 | 460 | 465 | 497,000 |
| 1983/04/27 | 451 | 460 | 450 | 451 | 210,000 |
| 1983/04/26 | 456 | 456 | 450 | 450 | 137,000 |
| 1983/04/25 | 462 | 465 | 456 | 456 | 202,000 |
| 1983/04/23 | 467 | 467 | 461 | 461 | 355,000 |
| 1983/04/22 | 466 | 468 | 466 | 467 | 349,000 |
| 1983/04/21 | 469 | 470 | 455 | 456 | 811,000 |
| 1983/04/20 | 458 | 464 | 454 | 464 | 231,000 |
| 1983/04/19 | 470 | 470 | 451 | 453 | 454,000 |
| 1983/04/18 | 468 | 473 | 465 | 465 | 553,000 |
| 1983/04/15 | 473 | 478 | 468 | 468 | 1,368,000 |
| 1983/04/14 | 445 | 463 | 445 | 463 | 803,000 |
| 1983/04/13 | 430 | 430 | 421 | 430 | 1,288,000 |
| 1983/04/12 | 430 | 433 | 425 | 425 | 413,000 |
| 1983/04/11 | 425 | 426 | 424 | 426 | 152,000 |
| 1983/04/09 | 425 | 429 | 423 | 425 | 200,000 |
| 1983/04/08 | 430 | 430 | 425 | 425 | 577,000 |
| 1983/04/07 | 430 | 430 | 423 | 425 | 374,000 |
| 1983/04/06 | 436 | 440 | 430 | 430 | 395,000 |
| 1983/04/05 | 441 | 443 | 435 | 441 | 193,000 |
| 1983/04/04 | 444 | 445 | 440 | 441 | 267,000 |
| 1983/04/02 | 445 | 445 | 441 | 444 | 84,000 |
| 1983/04/01 | 460 | 460 | 451 | 451 | 263,000 |
| 1983/03/31 | 458 | 465 | 455 | 460 | 331,000 |
| 1983/03/30 | 463 | 463 | 455 | 460 | 144,000 |
| 1983/03/29 | 460 | 464 | 455 | 461 | 162,000 |
| 1983/03/28 | 465 | 465 | 453 | 455 | 162,000 |
| 1983/03/26 | 465 | 469 | 463 | 469 | 194,000 |
| 1983/03/25 | 468 | 470 | 463 | 469 | 305,000 |
| 1983/03/24 | 471 | 474 | 458 | 458 | 422,000 |
| 1983/03/23 | 484 | 484 | 470 | 470 | 591,000 |
| 1983/03/22 | 457 | 480 | 457 | 480 | 735,000 |
| 1983/03/18 | 454 | 461 | 451 | 457 | 677,000 |
| 1983/03/17 | 457 | 460 | 455 | 457 | 791,000 |
| 1983/03/16 | 435 | 455 | 431 | 450 | 896,000 |
| 1983/03/15 | 420 | 430 | 420 | 430 | 318,000 |
| 1983/03/14 | 413 | 419 | 413 | 416 | 101,000 |
| 1983/03/12 | 410 | 415 | 410 | 410 | 149,000 |
| 1983/03/11 | 412 | 415 | 410 | 410 | 248,000 |
| 1983/03/10 | 417 | 418 | 415 | 417 | 105,000 |
| 1983/03/09 | 416 | 417 | 415 | 415 | 217,000 |
| 1983/03/08 | 419 | 420 | 415 | 418 | 264,000 |
| 1983/03/07 | 415 | 421 | 415 | 421 | 263,000 |
| 1983/03/05 | 417 | 417 | 413 | 417 | 254,000 |
| 1983/03/04 | 414 | 419 | 412 | 414 | 1,183,000 |
| 1983/03/03 | 420 | 420 | 411 | 414 | 530,000 |
| 1983/03/02 | 416 | 420 | 415 | 417 | 137,000 |
| 1983/03/01 | 426 | 426 | 415 | 416 | 477,000 |
| 1983/02/28 | 422 | 423 | 415 | 421 | 349,000 |
| 1983/02/26 | 423 | 425 | 420 | 423 | 618,000 |
| 1983/02/25 | 411 | 419 | 408 | 418 | 423,000 |
| 1983/02/24 | 400 | 405 | 400 | 401 | 343,000 |
| 1983/02/23 | 389 | 395 | 382 | 395 | 569,000 |
| 1983/02/22 | 394 | 394 | 382 | 390 | 663,000 |
| 1983/02/21 | 400 | 400 | 390 | 392 | 633,000 |
| 1983/02/18 | 407 | 410 | 396 | 400 | 2,014,000 |
| 1983/02/17 | 414 | 414 | 395 | 404 | 1,254,000 |
| 1983/02/16 | 431 | 435 | 415 | 415 | 2,177,000 |
| 1983/02/15 | 425 | 434 | 425 | 433 | 932,000 |
| 1983/02/14 | 425 | 440 | 425 | 430 | 1,406,000 |
| 1983/02/10 | 471 | 475 | 461 | 461 | 1,596,000 |
| 1983/02/09 | 488 | 496 | 486 | 486 | 445,000 |
| 1983/02/08 | 488 | 488 | 485 | 488 | 174,000 |
| 1983/02/07 | 485 | 490 | 485 | 489 | 61,000 |
| 1983/02/05 | 486 | 490 | 485 | 485 | 133,000 |
| 1983/02/04 | 484 | 490 | 484 | 486 | 110,000 |
| 1983/02/03 | 493 | 493 | 484 | 484 | 210,000 |
| 1983/02/02 | 495 | 497 | 495 | 496 | 434,000 |
| 1983/02/01 | 497 | 499 | 495 | 497 | 199,000 |
| 1983/01/31 | 493 | 499 | 490 | 497 | 136,000 |
| 1983/01/29 | 484 | 490 | 483 | 488 | 229,000 |
| 1983/01/28 | 487 | 490 | 483 | 484 | 415,000 |
| 1983/01/27 | 490 | 490 | 485 | 486 | 371,000 |
| 1983/01/26 | 490 | 495 | 489 | 493 | 233,000 |
| 1983/01/25 | 481 | 489 | 481 | 489 | 417,000 |
| 1983/01/24 | 494 | 495 | 487 | 487 | 278,000 |
| 1983/01/22 | 496 | 497 | 491 | 494 | 272,000 |
| 1983/01/21 | 495 | 500 | 495 | 500 | 384,000 |
| 1983/01/20 | 495 | 500 | 495 | 495 | 338,000 |
| 1983/01/19 | 496 | 499 | 495 | 498 | 266,000 |
| 1983/01/18 | 498 | 504 | 495 | 500 | 302,000 |
| 1983/01/17 | 514 | 514 | 500 | 505 | 284,000 |
| 1983/01/14 | 501 | 504 | 494 | 504 | 1,303,000 |
| 1983/01/13 | 502 | 505 | 495 | 500 | 1,183,000 |
| 1983/01/12 | 506 | 507 | 502 | 505 | 589,000 |
| 1983/01/11 | 515 | 515 | 504 | 506 | 385,000 |
| 1983/01/10 | 525 | 526 | 513 | 513 | 525,000 |
| 1983/01/08 | 516 | 530 | 516 | 520 | 382,000 |
| 1983/01/07 | 525 | 530 | 517 | 517 | 861,000 |
| 1983/01/06 | 530 | 530 | 525 | 525 | 268,000 |
| 1983/01/05 | 525 | 530 | 524 | 528 | 160,000 |
| 1983/01/04 | 527 | 535 | 527 | 535 | 343,000 |