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 |
|---|---|---|---|---|---|
| 1984/12/28 | 499 | 500 | 490 | 500 | 226,000 |
| 1984/12/27 | 481 | 500 | 481 | 499 | 736,000 |
| 1984/12/26 | 494 | 494 | 479 | 480 | 540,000 |
| 1984/12/25 | 480 | 510 | 477 | 508 | 543,000 |
| 1984/12/24 | 477 | 480 | 477 | 478 | 117,000 |
| 1984/12/22 | 476 | 476 | 475 | 476 | 123,000 |
| 1984/12/21 | 478 | 479 | 476 | 476 | 178,000 |
| 1984/12/20 | 480 | 480 | 479 | 479 | 115,000 |
| 1984/12/19 | 480 | 481 | 478 | 479 | 308,000 |
| 1984/12/18 | 479 | 480 | 476 | 480 | 274,000 |
| 1984/12/17 | 480 | 481 | 478 | 478 | 217,000 |
| 1984/12/15 | 480 | 483 | 478 | 479 | 287,000 |
| 1984/12/14 | 479 | 485 | 478 | 485 | 132,000 |
| 1984/12/13 | 480 | 485 | 479 | 484 | 73,000 |
| 1984/12/12 | 482 | 485 | 479 | 480 | 75,000 |
| 1984/12/11 | 476 | 482 | 474 | 474 | 289,000 |
| 1984/12/10 | 490 | 490 | 475 | 475 | 257,000 |
| 1984/12/07 | 491 | 491 | 480 | 480 | 165,000 |
| 1984/12/06 | 495 | 495 | 490 | 490 | 89,000 |
| 1984/12/05 | 500 | 500 | 495 | 495 | 325,000 |
| 1984/12/04 | 500 | 502 | 498 | 500 | 405,000 |
| 1984/12/03 | 476 | 482 | 476 | 480 | 122,000 |
| 1984/12/01 | 472 | 479 | 472 | 478 | 304,000 |
| 1984/11/30 | 471 | 478 | 471 | 473 | 233,000 |
| 1984/11/29 | 483 | 490 | 472 | 472 | 557,000 |
| 1984/11/28 | 485 | 486 | 481 | 484 | 705,000 |
| 1984/11/27 | 490 | 491 | 490 | 491 | 134,000 |
| 1984/11/26 | 500 | 500 | 490 | 490 | 286,000 |
| 1984/11/24 | 495 | 498 | 495 | 495 | 146,000 |
| 1984/11/22 | 500 | 500 | 491 | 491 | 235,000 |
| 1984/11/21 | 497 | 498 | 491 | 495 | 330,000 |
| 1984/11/20 | 500 | 502 | 498 | 499 | 153,000 |
| 1984/11/19 | 498 | 500 | 497 | 498 | 138,000 |
| 1984/11/17 | 500 | 501 | 497 | 500 | 273,000 |
| 1984/11/16 | 504 | 505 | 502 | 502 | 183,000 |
| 1984/11/15 | 505 | 510 | 505 | 507 | 377,000 |
| 1984/11/14 | 511 | 512 | 509 | 509 | 460,000 |
| 1984/11/13 | 510 | 515 | 509 | 511 | 299,000 |
| 1984/11/12 | 510 | 519 | 510 | 510 | 200,000 |
| 1984/11/09 | 509 | 515 | 509 | 509 | 236,000 |
| 1984/11/08 | 514 | 515 | 510 | 510 | 476,000 |
| 1984/11/07 | 516 | 518 | 512 | 512 | 241,000 |
| 1984/11/06 | 521 | 522 | 505 | 506 | 809,000 |
| 1984/11/05 | 520 | 522 | 515 | 521 | 333,000 |
| 1984/11/02 | 520 | 520 | 515 | 515 | 218,000 |
| 1984/11/01 | 520 | 520 | 512 | 519 | 623,000 |
| 1984/10/31 | 512 | 517 | 511 | 516 | 295,000 |
| 1984/10/30 | 519 | 519 | 506 | 509 | 147,000 |
| 1984/10/29 | 521 | 521 | 510 | 510 | 198,000 |
| 1984/10/27 | 510 | 510 | 501 | 501 | 485,000 |
| 1984/10/26 | 515 | 522 | 515 | 520 | 246,000 |
| 1984/10/25 | 530 | 534 | 525 | 525 | 669,000 |
| 1984/10/24 | 527 | 532 | 525 | 525 | 287,000 |
| 1984/10/23 | 529 | 531 | 525 | 526 | 285,000 |
| 1984/10/22 | 523 | 535 | 520 | 533 | 761,000 |
| 1984/10/20 | 524 | 529 | 515 | 523 | 219,000 |
| 1984/10/19 | 523 | 523 | 506 | 506 | 237,000 |
| 1984/10/18 | 501 | 505 | 501 | 503 | 346,000 |
| 1984/10/17 | 505 | 510 | 500 | 500 | 325,000 |
| 1984/10/16 | 520 | 520 | 505 | 508 | 304,000 |
| 1984/10/15 | 497 | 515 | 497 | 515 | 323,000 |
| 1984/10/12 | 500 | 503 | 497 | 497 | 341,000 |
| 1984/10/11 | 508 | 510 | 495 | 495 | 516,000 |
| 1984/10/09 | 508 | 510 | 505 | 505 | 271,000 |
| 1984/10/08 | 515 | 515 | 510 | 510 | 122,000 |
| 1984/10/06 | 517 | 520 | 510 | 511 | 175,000 |
| 1984/10/05 | 503 | 512 | 500 | 512 | 530,000 |
| 1984/10/04 | 506 | 508 | 501 | 501 | 455,000 |
| 1984/10/03 | 500 | 513 | 500 | 508 | 494,000 |
| 1984/10/02 | 513 | 515 | 501 | 504 | 571,000 |
| 1984/10/01 | 514 | 520 | 514 | 516 | 308,000 |
| 1984/09/29 | 513 | 520 | 513 | 513 | 319,000 |
| 1984/09/28 | 528 | 530 | 510 | 510 | 570,000 |
| 1984/09/27 | 537 | 542 | 530 | 530 | 732,000 |
| 1984/09/26 | 546 | 549 | 531 | 532 | 1,327,000 |
| 1984/09/25 | 530 | 549 | 530 | 536 | 702,000 |
| 1984/09/22 | 539 | 550 | 536 | 550 | 647,000 |
| 1984/09/21 | 550 | 552 | 531 | 531 | 1,650,000 |
| 1984/09/20 | 550 | 560 | 546 | 552 | 7,048,000 |
| 1984/09/19 | 535 | 552 | 530 | 550 | 4,013,000 |
| 1984/09/18 | 533 | 535 | 525 | 530 | 1,323,000 |
| 1984/09/17 | 540 | 546 | 535 | 535 | 4,360,000 |
| 1984/09/14 | 518 | 547 | 515 | 541 | 9,924,000 |
| 1984/09/13 | 505 | 513 | 502 | 508 | 2,800,000 |
| 1984/09/12 | 495 | 504 | 493 | 499 | 1,182,000 |
| 1984/09/11 | 490 | 502 | 490 | 495 | 2,590,000 |
| 1984/09/10 | 486 | 493 | 486 | 490 | 395,000 |
| 1984/09/07 | 484 | 490 | 484 | 486 | 391,000 |
| 1984/09/06 | 485 | 486 | 480 | 482 | 236,000 |
| 1984/09/05 | 489 | 490 | 482 | 482 | 310,000 |
| 1984/09/04 | 497 | 498 | 487 | 491 | 990,000 |
| 1984/09/03 | 475 | 496 | 475 | 496 | 1,748,000 |
| 1984/09/01 | 474 | 475 | 470 | 472 | 162,000 |
| 1984/08/31 | 470 | 475 | 470 | 470 | 319,000 |
| 1984/08/30 | 474 | 475 | 471 | 471 | 320,000 |
| 1984/08/29 | 475 | 479 | 471 | 471 | 358,000 |
| 1984/08/28 | 473 | 475 | 471 | 473 | 231,000 |
| 1984/08/27 | 475 | 475 | 470 | 475 | 148,000 |
| 1984/08/25 | 477 | 477 | 473 | 475 | 143,000 |
| 1984/08/24 | 478 | 478 | 475 | 478 | 292,000 |
| 1984/08/23 | 480 | 480 | 475 | 479 | 302,000 |
| 1984/08/22 | 481 | 483 | 478 | 480 | 819,000 |
| 1984/08/21 | 487 | 487 | 480 | 481 | 587,000 |
| 1984/08/20 | 474 | 488 | 472 | 487 | 1,574,000 |
| 1984/08/18 | 475 | 478 | 470 | 471 | 1,166,000 |
| 1984/08/17 | 480 | 480 | 471 | 475 | 824,000 |
| 1984/08/16 | 469 | 482 | 467 | 480 | 2,006,000 |
| 1984/08/15 | 467 | 470 | 461 | 467 | 207,000 |
| 1984/08/14 | 473 | 474 | 460 | 468 | 651,000 |
| 1984/08/13 | 460 | 477 | 458 | 474 | 2,137,000 |
| 1984/08/10 | 445 | 458 | 442 | 457 | 399,000 |
| 1984/08/09 | 440 | 443 | 438 | 443 | 92,000 |
| 1984/08/08 | 443 | 443 | 440 | 440 | 134,000 |
| 1984/08/07 | 440 | 443 | 438 | 440 | 268,000 |
| 1984/08/06 | 445 | 445 | 440 | 440 | 214,000 |
| 1984/08/04 | 445 | 449 | 442 | 444 | 428,000 |
| 1984/08/03 | 435 | 440 | 434 | 437 | 665,000 |
| 1984/08/02 | 432 | 432 | 428 | 429 | 142,000 |
| 1984/08/01 | 430 | 435 | 425 | 432 | 252,000 |
| 1984/07/31 | 430 | 430 | 421 | 422 | 223,000 |
| 1984/07/30 | 430 | 435 | 428 | 432 | 232,000 |
| 1984/07/28 | 425 | 428 | 424 | 428 | 216,000 |
| 1984/07/27 | 424 | 427 | 423 | 425 | 233,000 |
| 1984/07/26 | 425 | 425 | 421 | 424 | 243,000 |
| 1984/07/25 | 423 | 425 | 420 | 425 | 179,000 |
| 1984/07/24 | 423 | 427 | 422 | 425 | 187,000 |
| 1984/07/23 | 430 | 431 | 425 | 425 | 118,000 |
| 1984/07/21 | 431 | 431 | 428 | 428 | 268,000 |
| 1984/07/20 | 433 | 439 | 432 | 434 | 205,000 |
| 1984/07/19 | 454 | 454 | 437 | 437 | 429,000 |
| 1984/07/18 | 428 | 456 | 425 | 450 | 1,062,000 |
| 1984/07/17 | 425 | 426 | 423 | 423 | 469,000 |
| 1984/07/16 | 425 | 430 | 425 | 425 | 150,000 |
| 1984/07/13 | 425 | 428 | 425 | 425 | 81,000 |
| 1984/07/12 | 427 | 429 | 425 | 425 | 142,000 |
| 1984/07/11 | 433 | 433 | 427 | 427 | 112,000 |
| 1984/07/10 | 428 | 430 | 427 | 430 | 146,000 |
| 1984/07/09 | 428 | 430 | 427 | 427 | 147,000 |
| 1984/07/07 | 429 | 429 | 428 | 428 | 225,000 |
| 1984/07/06 | 430 | 432 | 430 | 430 | 158,000 |
| 1984/07/05 | 430 | 432 | 429 | 430 | 136,000 |
| 1984/07/04 | 431 | 433 | 429 | 431 | 194,000 |
| 1984/07/03 | 433 | 433 | 431 | 431 | 69,000 |
| 1984/07/02 | 428 | 435 | 428 | 433 | 118,000 |
| 1984/06/30 | 430 | 430 | 428 | 428 | 102,000 |
| 1984/06/29 | 430 | 430 | 427 | 427 | 360,000 |
| 1984/06/28 | 430 | 431 | 428 | 430 | 603,000 |
| 1984/06/27 | 428 | 432 | 428 | 431 | 321,000 |
| 1984/06/26 | 433 | 434 | 428 | 428 | 448,000 |
| 1984/06/25 | 435 | 437 | 433 | 435 | 385,000 |
| 1984/06/23 | 437 | 437 | 433 | 435 | 287,000 |
| 1984/06/22 | 433 | 438 | 433 | 435 | 81,000 |
| 1984/06/21 | 435 | 436 | 431 | 431 | 328,000 |
| 1984/06/20 | 433 | 437 | 433 | 435 | 220,000 |
| 1984/06/19 | 431 | 435 | 428 | 432 | 105,000 |
| 1984/06/18 | 427 | 427 | 425 | 426 | 151,000 |
| 1984/06/16 | 428 | 428 | 426 | 427 | 168,000 |
| 1984/06/15 | 430 | 431 | 428 | 430 | 551,000 |
| 1984/06/14 | 437 | 437 | 431 | 431 | 448,000 |
| 1984/06/13 | 435 | 440 | 435 | 437 | 325,000 |
| 1984/06/12 | 443 | 443 | 438 | 438 | 339,000 |
| 1984/06/11 | 440 | 445 | 437 | 439 | 298,000 |
| 1984/06/08 | 440 | 444 | 430 | 430 | 616,000 |
| 1984/06/07 | 444 | 447 | 440 | 445 | 277,000 |
| 1984/06/06 | 446 | 446 | 438 | 444 | 230,000 |
| 1984/06/05 | 445 | 447 | 442 | 445 | 280,000 |
| 1984/06/04 | 436 | 449 | 436 | 445 | 154,000 |
| 1984/06/02 | 431 | 440 | 431 | 435 | 405,000 |
| 1984/06/01 | 430 | 433 | 428 | 429 | 382,000 |
| 1984/05/31 | 435 | 439 | 428 | 433 | 778,000 |
| 1984/05/30 | 443 | 448 | 440 | 440 | 626,000 |
| 1984/05/29 | 441 | 455 | 441 | 453 | 241,000 |
| 1984/05/28 | 435 | 439 | 434 | 439 | 150,000 |
| 1984/05/26 | 434 | 434 | 431 | 433 | 496,000 |
| 1984/05/25 | 439 | 443 | 435 | 437 | 819,000 |
| 1984/05/24 | 433 | 441 | 428 | 436 | 1,793,000 |
| 1984/05/23 | 438 | 439 | 430 | 435 | 564,000 |
| 1984/05/22 | 450 | 450 | 444 | 446 | 305,000 |
| 1984/05/21 | 455 | 455 | 450 | 454 | 166,000 |
| 1984/05/19 | 448 | 455 | 448 | 455 | 273,000 |
| 1984/05/18 | 446 | 454 | 440 | 450 | 661,000 |
| 1984/05/17 | 460 | 469 | 450 | 456 | 730,000 |
| 1984/05/16 | 485 | 489 | 475 | 475 | 229,000 |
| 1984/05/15 | 475 | 500 | 470 | 495 | 264,000 |
| 1984/05/14 | 475 | 485 | 472 | 476 | 355,000 |
| 1984/05/11 | 485 | 490 | 470 | 470 | 242,000 |
| 1984/05/10 | 490 | 490 | 485 | 487 | 113,000 |
| 1984/05/09 | 495 | 495 | 487 | 487 | 150,000 |
| 1984/05/08 | 498 | 507 | 494 | 497 | 235,000 |
| 1984/05/07 | 514 | 514 | 498 | 510 | 257,000 |
| 1984/05/04 | 510 | 520 | 508 | 515 | 891,000 |
| 1984/05/02 | 451 | 475 | 450 | 475 | 256,000 |
| 1984/05/01 | 450 | 450 | 449 | 450 | 241,000 |
| 1984/04/28 | 450 | 450 | 449 | 450 | 181,000 |
| 1984/04/27 | 450 | 451 | 449 | 450 | 507,000 |
| 1984/04/26 | 446 | 452 | 445 | 450 | 386,000 |
| 1984/04/25 | 446 | 450 | 445 | 445 | 227,000 |
| 1984/04/24 | 448 | 451 | 446 | 447 | 262,000 |
| 1984/04/23 | 450 | 450 | 447 | 448 | 132,000 |
| 1984/04/21 | 445 | 450 | 445 | 449 | 157,000 |
| 1984/04/20 | 450 | 451 | 448 | 450 | 308,000 |
| 1984/04/19 | 455 | 460 | 445 | 449 | 455,000 |
| 1984/04/18 | 460 | 469 | 460 | 460 | 344,000 |
| 1984/04/17 | 477 | 477 | 469 | 475 | 411,000 |
| 1984/04/16 | 480 | 480 | 476 | 476 | 252,000 |
| 1984/04/13 | 484 | 489 | 476 | 480 | 503,000 |
| 1984/04/12 | 479 | 489 | 479 | 489 | 391,000 |
| 1984/04/11 | 480 | 483 | 478 | 482 | 205,000 |
| 1984/04/10 | 480 | 483 | 478 | 480 | 173,000 |
| 1984/04/09 | 481 | 481 | 476 | 476 | 83,000 |
| 1984/04/07 | 482 | 485 | 476 | 476 | 153,000 |
| 1984/04/06 | 484 | 485 | 480 | 480 | 173,000 |
| 1984/04/05 | 486 | 490 | 485 | 485 | 395,000 |
| 1984/04/04 | 481 | 490 | 481 | 486 | 109,000 |
| 1984/04/03 | 495 | 495 | 483 | 483 | 189,000 |
| 1984/04/02 | 487 | 500 | 487 | 495 | 184,000 |
| 1984/03/31 | 495 | 500 | 485 | 495 | 520,000 |
| 1984/03/30 | 495 | 508 | 495 | 500 | 164,000 |
| 1984/03/29 | 495 | 505 | 495 | 500 | 339,000 |
| 1984/03/28 | 495 | 500 | 495 | 495 | 93,000 |
| 1984/03/27 | 486 | 490 | 481 | 490 | 324,000 |
| 1984/03/26 | 488 | 490 | 480 | 488 | 214,000 |
| 1984/03/24 | 487 | 491 | 487 | 490 | 91,000 |
| 1984/03/23 | 486 | 490 | 486 | 486 | 336,000 |
| 1984/03/22 | 485 | 490 | 485 | 488 | 182,000 |
| 1984/03/21 | 480 | 488 | 480 | 481 | 122,000 |
| 1984/03/19 | 480 | 485 | 475 | 475 | 698,000 |
| 1984/03/17 | 482 | 490 | 480 | 480 | 538,000 |
| 1984/03/16 | 496 | 505 | 480 | 480 | 731,000 |
| 1984/03/15 | 500 | 505 | 497 | 501 | 697,000 |
| 1984/03/14 | 500 | 505 | 499 | 505 | 220,000 |
| 1984/03/13 | 496 | 505 | 496 | 505 | 188,000 |
| 1984/03/12 | 500 | 500 | 496 | 497 | 144,000 |
| 1984/03/09 | 500 | 500 | 496 | 500 | 537,000 |
| 1984/03/08 | 500 | 501 | 499 | 500 | 392,000 |
| 1984/03/07 | 505 | 505 | 500 | 500 | 71,000 |
| 1984/03/06 | 505 | 513 | 505 | 505 | 261,000 |
| 1984/03/05 | 501 | 515 | 501 | 503 | 49,000 |
| 1984/03/03 | 495 | 500 | 495 | 498 | 712,000 |
| 1984/03/02 | 494 | 499 | 494 | 495 | 168,000 |
| 1984/03/01 | 508 | 509 | 495 | 499 | 794,000 |
| 1984/02/29 | 515 | 515 | 505 | 508 | 218,000 |
| 1984/02/28 | 519 | 520 | 515 | 515 | 437,000 |
| 1984/02/27 | 513 | 525 | 513 | 519 | 322,000 |
| 1984/02/25 | 505 | 510 | 505 | 510 | 396,000 |
| 1984/02/24 | 505 | 509 | 498 | 498 | 711,000 |
| 1984/02/23 | 500 | 505 | 497 | 505 | 395,000 |
| 1984/02/22 | 495 | 500 | 493 | 500 | 388,000 |
| 1984/02/21 | 491 | 495 | 490 | 495 | 138,000 |
| 1984/02/20 | 486 | 491 | 486 | 490 | 208,000 |
| 1984/02/18 | 490 | 493 | 490 | 491 | 172,000 |
| 1984/02/17 | 486 | 500 | 485 | 491 | 404,000 |
| 1984/02/16 | 483 | 485 | 480 | 485 | 478,000 |
| 1984/02/15 | 481 | 485 | 481 | 481 | 324,000 |
| 1984/02/14 | 489 | 490 | 480 | 480 | 602,000 |
| 1984/02/13 | 486 | 491 | 486 | 487 | 248,000 |
| 1984/02/10 | 498 | 498 | 485 | 491 | 561,000 |
| 1984/02/09 | 495 | 505 | 495 | 500 | 850,000 |
| 1984/02/08 | 499 | 503 | 498 | 498 | 860,000 |
| 1984/02/07 | 503 | 509 | 496 | 500 | 1,135,000 |
| 1984/02/06 | 518 | 518 | 510 | 513 | 518,000 |
| 1984/02/04 | 509 | 520 | 505 | 518 | 597,000 |
| 1984/02/03 | 514 | 514 | 500 | 500 | 921,000 |
| 1984/02/02 | 520 | 521 | 515 | 515 | 776,000 |
| 1984/02/01 | 522 | 525 | 520 | 521 | 1,115,000 |
| 1984/01/31 | 529 | 529 | 516 | 525 | 1,104,000 |
| 1984/01/30 | 550 | 550 | 525 | 528 | 1,670,000 |
| 1984/01/28 | 543 | 549 | 541 | 542 | 816,000 |
| 1984/01/27 | 548 | 554 | 540 | 545 | 2,228,000 |
| 1984/01/26 | 582 | 585 | 568 | 568 | 2,329,000 |
| 1984/01/25 | 580 | 581 | 575 | 579 | 414,000 |
| 1984/01/24 | 590 | 590 | 581 | 581 | 206,000 |
| 1984/01/23 | 600 | 600 | 596 | 596 | 256,000 |
| 1984/01/21 | 601 | 603 | 596 | 600 | 1,025,000 |
| 1984/01/20 | 605 | 613 | 603 | 606 | 764,000 |
| 1984/01/19 | 605 | 606 | 601 | 601 | 209,000 |
| 1984/01/18 | 625 | 625 | 605 | 615 | 503,000 |
| 1984/01/17 | 625 | 629 | 622 | 627 | 1,599,000 |
| 1984/01/13 | 609 | 620 | 603 | 620 | 603,000 |
| 1984/01/12 | 604 | 610 | 601 | 609 | 570,000 |
| 1984/01/11 | 608 | 608 | 601 | 607 | 489,000 |
| 1984/01/10 | 615 | 615 | 605 | 610 | 776,000 |
| 1984/01/09 | 619 | 620 | 615 | 620 | 676,000 |
| 1984/01/07 | 620 | 621 | 615 | 620 | 1,346,000 |
| 1984/01/06 | 610 | 615 | 608 | 615 | 1,373,000 |
| 1984/01/05 | 615 | 619 | 600 | 600 | 456,000 |
| 1984/01/04 | 615 | 618 | 610 | 612 | 251,000 |