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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,320 | 1,320 | 1,310 | 1,320 | 332,000 |
| 1989/12/28 | 1,320 | 1,330 | 1,310 | 1,310 | 852,000 |
| 1989/12/27 | 1,300 | 1,320 | 1,280 | 1,310 | 609,000 |
| 1989/12/26 | 1,290 | 1,300 | 1,270 | 1,280 | 269,000 |
| 1989/12/25 | 1,280 | 1,290 | 1,260 | 1,290 | 281,000 |
| 1989/12/22 | 1,280 | 1,290 | 1,250 | 1,260 | 397,000 |
| 1989/12/21 | 1,260 | 1,270 | 1,250 | 1,260 | 329,000 |
| 1989/12/20 | 1,280 | 1,280 | 1,260 | 1,260 | 319,000 |
| 1989/12/19 | 1,290 | 1,310 | 1,270 | 1,280 | 434,000 |
| 1989/12/18 | 1,310 | 1,310 | 1,290 | 1,310 | 271,000 |
| 1989/12/15 | 1,300 | 1,310 | 1,280 | 1,300 | 370,000 |
| 1989/12/14 | 1,320 | 1,330 | 1,300 | 1,300 | 471,000 |
| 1989/12/13 | 1,330 | 1,330 | 1,300 | 1,320 | 624,000 |
| 1989/12/12 | 1,310 | 1,320 | 1,300 | 1,300 | 211,000 |
| 1989/12/11 | 1,330 | 1,340 | 1,310 | 1,310 | 182,000 |
| 1989/12/08 | 1,330 | 1,340 | 1,310 | 1,310 | 450,000 |
| 1989/12/07 | 1,340 | 1,340 | 1,320 | 1,320 | 400,000 |
| 1989/12/06 | 1,330 | 1,340 | 1,320 | 1,340 | 526,000 |
| 1989/12/05 | 1,320 | 1,340 | 1,310 | 1,340 | 1,202,000 |
| 1989/12/04 | 1,320 | 1,320 | 1,280 | 1,320 | 924,000 |
| 1989/12/01 | 1,300 | 1,310 | 1,280 | 1,290 | 1,011,000 |
| 1989/11/30 | 1,290 | 1,310 | 1,280 | 1,290 | 1,012,000 |
| 1989/11/29 | 1,290 | 1,300 | 1,270 | 1,280 | 789,000 |
| 1989/11/28 | 1,290 | 1,300 | 1,270 | 1,270 | 746,000 |
| 1989/11/27 | 1,270 | 1,290 | 1,250 | 1,290 | 587,000 |
| 1989/11/24 | 1,270 | 1,270 | 1,250 | 1,250 | 571,000 |
| 1989/11/22 | 1,270 | 1,270 | 1,250 | 1,270 | 309,000 |
| 1989/11/21 | 1,260 | 1,270 | 1,250 | 1,270 | 317,000 |
| 1989/11/20 | 1,260 | 1,270 | 1,250 | 1,270 | 426,000 |
| 1989/11/17 | 1,280 | 1,280 | 1,260 | 1,270 | 184,000 |
| 1989/11/16 | 1,270 | 1,280 | 1,260 | 1,280 | 275,000 |
| 1989/11/15 | 1,260 | 1,270 | 1,260 | 1,270 | 391,000 |
| 1989/11/14 | 1,260 | 1,260 | 1,240 | 1,250 | 476,000 |
| 1989/11/13 | 1,240 | 1,260 | 1,240 | 1,240 | 157,000 |
| 1989/11/10 | 1,260 | 1,270 | 1,240 | 1,260 | 157,000 |
| 1989/11/09 | 1,230 | 1,250 | 1,230 | 1,250 | 181,000 |
| 1989/11/08 | 1,250 | 1,260 | 1,230 | 1,230 | 271,000 |
| 1989/11/07 | 1,270 | 1,270 | 1,250 | 1,250 | 354,000 |
| 1989/11/06 | 1,270 | 1,280 | 1,270 | 1,270 | 125,000 |
| 1989/11/02 | 1,270 | 1,290 | 1,260 | 1,280 | 118,000 |
| 1989/11/01 | 1,270 | 1,280 | 1,260 | 1,270 | 276,000 |
| 1989/10/31 | 1,260 | 1,290 | 1,250 | 1,260 | 303,000 |
| 1989/10/30 | 1,270 | 1,280 | 1,250 | 1,280 | 191,000 |
| 1989/10/27 | 1,260 | 1,280 | 1,250 | 1,270 | 444,000 |
| 1989/10/26 | 1,280 | 1,300 | 1,250 | 1,300 | 420,000 |
| 1989/10/25 | 1,260 | 1,270 | 1,250 | 1,260 | 440,000 |
| 1989/10/24 | 1,280 | 1,290 | 1,260 | 1,260 | 318,000 |
| 1989/10/23 | 1,280 | 1,290 | 1,260 | 1,280 | 448,000 |
| 1989/10/20 | 1,280 | 1,300 | 1,270 | 1,280 | 375,000 |
| 1989/10/19 | 1,270 | 1,280 | 1,260 | 1,270 | 523,000 |
| 1989/10/18 | 1,260 | 1,270 | 1,250 | 1,250 | 476,000 |
| 1989/10/17 | 1,280 | 1,300 | 1,260 | 1,270 | 503,000 |
| 1989/10/16 | 1,250 | 1,290 | 1,250 | 1,260 | 680,000 |
| 1989/10/13 | 1,320 | 1,330 | 1,280 | 1,290 | 709,000 |
| 1989/10/12 | 1,330 | 1,340 | 1,310 | 1,340 | 709,000 |
| 1989/10/11 | 1,350 | 1,360 | 1,320 | 1,350 | 1,677,000 |
| 1989/10/09 | 1,330 | 1,350 | 1,320 | 1,350 | 1,138,000 |
| 1989/10/06 | 1,310 | 1,340 | 1,290 | 1,310 | 1,200,000 |
| 1989/10/05 | 1,310 | 1,350 | 1,310 | 1,330 | 1,421,000 |
| 1989/10/04 | 1,320 | 1,340 | 1,310 | 1,320 | 970,000 |
| 1989/10/03 | 1,350 | 1,350 | 1,320 | 1,320 | 682,000 |
| 1989/10/02 | 1,350 | 1,360 | 1,330 | 1,330 | 1,307,000 |
| 1989/09/29 | 1,360 | 1,360 | 1,310 | 1,310 | 1,231,000 |
| 1989/09/28 | 1,350 | 1,370 | 1,350 | 1,360 | 1,472,000 |
| 1989/09/27 | 1,380 | 1,390 | 1,350 | 1,380 | 9,665,000 |
| 1989/09/26 | 1,350 | 1,370 | 1,340 | 1,360 | 14,495,000 |
| 1989/09/25 | 1,310 | 1,340 | 1,300 | 1,330 | 6,896,000 |
| 1989/09/22 | 1,290 | 1,290 | 1,270 | 1,290 | 1,356,000 |
| 1989/09/21 | 1,280 | 1,280 | 1,260 | 1,270 | 1,048,000 |
| 1989/09/20 | 1,280 | 1,310 | 1,270 | 1,270 | 5,167,000 |
| 1989/09/19 | 1,260 | 1,290 | 1,250 | 1,290 | 1,892,000 |
| 1989/09/18 | 1,250 | 1,260 | 1,240 | 1,260 | 953,000 |
| 1989/09/14 | 1,250 | 1,260 | 1,230 | 1,230 | 977,000 |
| 1989/09/13 | 1,280 | 1,280 | 1,230 | 1,230 | 4,670,000 |
| 1989/09/12 | 1,180 | 1,260 | 1,170 | 1,260 | 5,718,000 |
| 1989/09/11 | 1,170 | 1,180 | 1,160 | 1,170 | 671,000 |
| 1989/09/08 | 1,200 | 1,200 | 1,170 | 1,170 | 347,000 |
| 1989/09/07 | 1,200 | 1,210 | 1,190 | 1,200 | 359,000 |
| 1989/09/06 | 1,200 | 1,220 | 1,180 | 1,200 | 540,000 |
| 1989/09/05 | 1,190 | 1,200 | 1,180 | 1,200 | 1,067,000 |
| 1989/09/04 | 1,160 | 1,180 | 1,160 | 1,180 | 518,000 |
| 1989/09/01 | 1,180 | 1,200 | 1,170 | 1,180 | 443,000 |
| 1989/08/31 | 1,200 | 1,200 | 1,180 | 1,180 | 276,000 |
| 1989/08/30 | 1,210 | 1,240 | 1,200 | 1,200 | 962,000 |
| 1989/08/29 | 1,220 | 1,220 | 1,200 | 1,210 | 386,000 |
| 1989/08/28 | 1,210 | 1,220 | 1,200 | 1,220 | 266,000 |
| 1989/08/25 | 1,210 | 1,230 | 1,200 | 1,200 | 257,000 |
| 1989/08/24 | 1,220 | 1,220 | 1,200 | 1,210 | 144,000 |
| 1989/08/23 | 1,220 | 1,230 | 1,200 | 1,200 | 459,000 |
| 1989/08/22 | 1,240 | 1,240 | 1,220 | 1,220 | 302,000 |
| 1989/08/21 | 1,230 | 1,250 | 1,220 | 1,240 | 1,212,000 |
| 1989/08/18 | 1,230 | 1,250 | 1,210 | 1,230 | 931,000 |
| 1989/08/17 | 1,240 | 1,240 | 1,220 | 1,230 | 691,000 |
| 1989/08/16 | 1,240 | 1,250 | 1,220 | 1,230 | 638,000 |
| 1989/08/15 | 1,210 | 1,240 | 1,210 | 1,230 | 522,000 |
| 1989/08/14 | 1,210 | 1,230 | 1,210 | 1,220 | 475,000 |
| 1989/08/11 | 1,210 | 1,230 | 1,190 | 1,190 | 1,573,000 |
| 1989/08/10 | 1,220 | 1,220 | 1,200 | 1,210 | 558,000 |
| 1989/08/09 | 1,210 | 1,220 | 1,200 | 1,210 | 385,000 |
| 1989/08/08 | 1,210 | 1,220 | 1,200 | 1,210 | 609,000 |
| 1989/08/07 | 1,210 | 1,210 | 1,190 | 1,190 | 160,000 |
| 1989/08/04 | 1,210 | 1,220 | 1,190 | 1,190 | 479,000 |
| 1989/08/03 | 1,220 | 1,220 | 1,190 | 1,190 | 341,000 |
| 1989/08/02 | 1,210 | 1,220 | 1,190 | 1,200 | 487,000 |
| 1989/08/01 | 1,240 | 1,240 | 1,210 | 1,220 | 499,000 |
| 1989/07/31 | 1,240 | 1,240 | 1,220 | 1,240 | 498,000 |
| 1989/07/28 | 1,230 | 1,240 | 1,200 | 1,240 | 492,000 |
| 1989/07/27 | 1,260 | 1,270 | 1,220 | 1,230 | 2,162,000 |
| 1989/07/26 | 1,230 | 1,260 | 1,220 | 1,260 | 2,353,000 |
| 1989/07/25 | 1,200 | 1,230 | 1,200 | 1,230 | 1,496,000 |
| 1989/07/24 | 1,180 | 1,180 | 1,160 | 1,180 | 272,000 |
| 1989/07/21 | 1,170 | 1,180 | 1,150 | 1,160 | 481,000 |
| 1989/07/20 | 1,180 | 1,180 | 1,160 | 1,160 | 568,000 |
| 1989/07/19 | 1,150 | 1,170 | 1,150 | 1,160 | 384,000 |
| 1989/07/18 | 1,170 | 1,170 | 1,140 | 1,150 | 365,000 |
| 1989/07/17 | 1,190 | 1,190 | 1,160 | 1,160 | 93,000 |
| 1989/07/14 | 1,180 | 1,180 | 1,160 | 1,170 | 242,000 |
| 1989/07/13 | 1,170 | 1,180 | 1,160 | 1,160 | 129,000 |
| 1989/07/12 | 1,170 | 1,190 | 1,160 | 1,160 | 294,000 |
| 1989/07/11 | 1,180 | 1,190 | 1,150 | 1,160 | 300,000 |
| 1989/07/10 | 1,200 | 1,200 | 1,160 | 1,180 | 254,000 |
| 1989/07/07 | 1,180 | 1,190 | 1,170 | 1,180 | 443,000 |
| 1989/07/06 | 1,190 | 1,200 | 1,180 | 1,180 | 368,000 |
| 1989/07/05 | 1,190 | 1,200 | 1,170 | 1,180 | 578,000 |
| 1989/07/04 | 1,190 | 1,200 | 1,170 | 1,190 | 666,000 |
| 1989/07/03 | 1,130 | 1,230 | 1,130 | 1,230 | 300,000 |
| 1989/06/30 | 1,150 | 1,160 | 1,120 | 1,150 | 732,000 |
| 1989/06/29 | 1,160 | 1,180 | 1,150 | 1,160 | 408,000 |
| 1989/06/28 | 1,190 | 1,200 | 1,150 | 1,180 | 624,000 |
| 1989/06/27 | 1,210 | 1,210 | 1,180 | 1,190 | 451,000 |
| 1989/06/26 | 1,240 | 1,240 | 1,200 | 1,200 | 313,000 |
| 1989/06/23 | 1,230 | 1,230 | 1,200 | 1,230 | 575,000 |
| 1989/06/22 | 1,250 | 1,250 | 1,210 | 1,220 | 379,000 |
| 1989/06/21 | 1,240 | 1,250 | 1,210 | 1,240 | 519,000 |
| 1989/06/20 | 1,240 | 1,260 | 1,220 | 1,240 | 1,631,000 |
| 1989/06/19 | 1,210 | 1,240 | 1,190 | 1,240 | 493,000 |
| 1989/06/16 | 1,200 | 1,220 | 1,180 | 1,190 | 409,000 |
| 1989/06/15 | 1,210 | 1,240 | 1,180 | 1,180 | 775,000 |
| 1989/06/14 | 1,180 | 1,200 | 1,160 | 1,190 | 537,000 |
| 1989/06/13 | 1,210 | 1,220 | 1,180 | 1,180 | 395,000 |
| 1989/06/12 | 1,220 | 1,220 | 1,200 | 1,200 | 251,000 |
| 1989/06/09 | 1,230 | 1,230 | 1,200 | 1,200 | 343,000 |
| 1989/06/08 | 1,210 | 1,230 | 1,200 | 1,230 | 586,000 |
| 1989/06/07 | 1,250 | 1,250 | 1,180 | 1,180 | 823,000 |
| 1989/06/06 | 1,200 | 1,240 | 1,180 | 1,220 | 1,360,000 |
| 1989/06/05 | 1,250 | 1,270 | 1,200 | 1,220 | 1,113,000 |
| 1989/06/02 | 1,300 | 1,310 | 1,230 | 1,260 | 2,628,000 |
| 1989/06/01 | 1,310 | 1,330 | 1,270 | 1,290 | 17,383,000 |
| 1989/05/31 | 1,230 | 1,340 | 1,210 | 1,310 | 31,933,000 |
| 1989/05/30 | 1,220 | 1,230 | 1,200 | 1,230 | 4,821,000 |
| 1989/05/29 | 1,190 | 1,220 | 1,180 | 1,180 | 3,972,000 |
| 1989/05/26 | 1,150 | 1,180 | 1,140 | 1,150 | 590,000 |
| 1989/05/25 | 1,150 | 1,160 | 1,140 | 1,150 | 980,000 |
| 1989/05/24 | 1,150 | 1,170 | 1,140 | 1,170 | 418,000 |
| 1989/05/23 | 1,170 | 1,180 | 1,140 | 1,150 | 647,000 |
| 1989/05/22 | 1,180 | 1,200 | 1,180 | 1,180 | 411,000 |
| 1989/05/19 | 1,190 | 1,200 | 1,160 | 1,180 | 936,000 |
| 1989/05/18 | 1,190 | 1,200 | 1,170 | 1,180 | 378,000 |
| 1989/05/17 | 1,190 | 1,210 | 1,170 | 1,190 | 2,320,000 |
| 1989/05/16 | 1,170 | 1,190 | 1,170 | 1,190 | 1,663,000 |
| 1989/05/15 | 1,180 | 1,190 | 1,150 | 1,160 | 998,000 |
| 1989/05/12 | 1,170 | 1,180 | 1,150 | 1,170 | 1,001,000 |
| 1989/05/11 | 1,160 | 1,190 | 1,160 | 1,170 | 385,000 |
| 1989/05/10 | 1,200 | 1,210 | 1,160 | 1,170 | 1,249,000 |
| 1989/05/09 | 1,180 | 1,210 | 1,160 | 1,210 | 1,870,000 |
| 1989/05/08 | 1,210 | 1,220 | 1,170 | 1,180 | 1,203,000 |
| 1989/05/02 | 1,190 | 1,210 | 1,180 | 1,200 | 2,535,000 |
| 1989/05/01 | 1,150 | 1,190 | 1,150 | 1,180 | 902,000 |
| 1989/04/28 | 1,150 | 1,170 | 1,140 | 1,150 | 724,000 |
| 1989/04/27 | 1,190 | 1,190 | 1,140 | 1,140 | 1,130,000 |
| 1989/04/26 | 1,130 | 1,210 | 1,130 | 1,180 | 3,565,000 |
| 1989/04/25 | 1,110 | 1,140 | 1,110 | 1,110 | 1,199,000 |
| 1989/04/24 | 1,150 | 1,150 | 1,110 | 1,110 | 599,000 |
| 1989/04/21 | 1,110 | 1,160 | 1,110 | 1,140 | 898,000 |
| 1989/04/20 | 1,160 | 1,180 | 1,120 | 1,120 | 1,001,000 |
| 1989/04/19 | 1,170 | 1,190 | 1,140 | 1,150 | 1,934,000 |
| 1989/04/18 | 1,190 | 1,200 | 1,160 | 1,180 | 1,103,000 |
| 1989/04/17 | 1,220 | 1,220 | 1,160 | 1,180 | 1,876,000 |
| 1989/04/14 | 1,160 | 1,210 | 1,150 | 1,200 | 5,176,000 |
| 1989/04/13 | 1,210 | 1,220 | 1,140 | 1,160 | 2,481,000 |
| 1989/04/12 | 1,210 | 1,230 | 1,180 | 1,190 | 1,531,000 |
| 1989/04/11 | 1,190 | 1,220 | 1,180 | 1,190 | 1,696,000 |
| 1989/04/10 | 1,210 | 1,230 | 1,200 | 1,210 | 1,461,000 |
| 1989/04/07 | 1,270 | 1,280 | 1,210 | 1,210 | 8,268,000 |
| 1989/04/06 | 1,190 | 1,270 | 1,180 | 1,250 | 20,495,000 |
| 1989/04/05 | 1,180 | 1,230 | 1,150 | 1,200 | 7,455,000 |
| 1989/04/04 | 1,190 | 1,210 | 1,160 | 1,160 | 5,381,000 |
| 1989/04/03 | 1,210 | 1,240 | 1,180 | 1,190 | 13,067,000 |
| 1989/03/31 | 1,080 | 1,260 | 1,060 | 1,190 | 26,112,000 |
| 1989/03/30 | 1,110 | 1,140 | 1,070 | 1,100 | 21,441,000 |
| 1989/03/29 | 1,070 | 1,070 | 1,070 | 1,070 | 11,353,000 |
| 1989/03/28 | 949 | 974 | 945 | 969 | 4,622,000 |
| 1989/03/27 | 915 | 925 | 905 | 910 | 1,364,000 |
| 1989/03/24 | 915 | 918 | 906 | 915 | 493,000 |
| 1989/03/23 | 911 | 916 | 901 | 916 | 429,000 |
| 1989/03/22 | 920 | 920 | 889 | 903 | 744,000 |
| 1989/03/20 | 930 | 932 | 919 | 921 | 589,000 |
| 1989/03/17 | 945 | 950 | 936 | 945 | 666,000 |
| 1989/03/16 | 960 | 960 | 937 | 945 | 891,000 |
| 1989/03/15 | 958 | 958 | 945 | 955 | 802,000 |
| 1989/03/14 | 945 | 950 | 932 | 949 | 1,013,000 |
| 1989/03/13 | 945 | 945 | 930 | 940 | 437,000 |
| 1989/03/10 | 942 | 954 | 933 | 953 | 967,000 |
| 1989/03/09 | 934 | 958 | 934 | 944 | 862,000 |
| 1989/03/08 | 954 | 965 | 944 | 944 | 1,799,000 |
| 1989/03/07 | 935 | 954 | 931 | 944 | 1,822,000 |
| 1989/03/06 | 958 | 958 | 932 | 938 | 1,306,000 |
| 1989/03/03 | 980 | 997 | 952 | 958 | 14,662,000 |
| 1989/03/02 | 940 | 970 | 930 | 970 | 9,747,000 |
| 1989/03/01 | 920 | 937 | 914 | 923 | 5,685,000 |
| 1989/02/28 | 918 | 925 | 901 | 904 | 3,503,000 |
| 1989/02/27 | 907 | 932 | 897 | 913 | 5,861,000 |
| 1989/02/23 | 872 | 917 | 865 | 904 | 8,389,000 |
| 1989/02/22 | 850 | 874 | 845 | 874 | 2,240,000 |
| 1989/02/21 | 828 | 851 | 828 | 850 | 708,000 |
| 1989/02/20 | 835 | 835 | 830 | 835 | 549,000 |
| 1989/02/17 | 831 | 840 | 830 | 832 | 668,000 |
| 1989/02/16 | 837 | 850 | 831 | 831 | 1,000,000 |
| 1989/02/15 | 840 | 849 | 835 | 837 | 1,112,000 |
| 1989/02/14 | 830 | 841 | 827 | 835 | 1,027,000 |
| 1989/02/13 | 846 | 850 | 837 | 841 | 690,000 |
| 1989/02/10 | 855 | 860 | 855 | 856 | 668,000 |
| 1989/02/09 | 867 | 879 | 855 | 860 | 2,029,000 |
| 1989/02/08 | 855 | 869 | 851 | 861 | 861,000 |
| 1989/02/07 | 874 | 875 | 850 | 864 | 707,000 |
| 1989/02/06 | 885 | 892 | 855 | 865 | 897,000 |
| 1989/02/03 | 895 | 900 | 874 | 885 | 4,542,000 |
| 1989/02/02 | 859 | 888 | 855 | 887 | 4,243,000 |
| 1989/02/01 | 864 | 868 | 845 | 850 | 1,007,000 |
| 1989/01/31 | 871 | 874 | 864 | 864 | 1,690,000 |
| 1989/01/30 | 865 | 876 | 865 | 866 | 4,272,000 |
| 1989/01/28 | 854 | 867 | 852 | 861 | 5,172,000 |
| 1989/01/27 | 825 | 850 | 823 | 848 | 2,092,000 |
| 1989/01/26 | 832 | 832 | 825 | 829 | 489,000 |
| 1989/01/25 | 840 | 842 | 826 | 832 | 1,017,000 |
| 1989/01/24 | 817 | 844 | 817 | 842 | 1,567,000 |
| 1989/01/23 | 817 | 830 | 816 | 817 | 657,000 |
| 1989/01/20 | 812 | 820 | 812 | 817 | 907,000 |
| 1989/01/19 | 840 | 849 | 825 | 825 | 849,000 |
| 1989/01/18 | 826 | 851 | 826 | 830 | 1,956,000 |
| 1989/01/17 | 840 | 845 | 835 | 836 | 921,000 |
| 1989/01/13 | 840 | 855 | 825 | 849 | 7,903,000 |
| 1989/01/12 | 821 | 830 | 811 | 830 | 1,857,000 |
| 1989/01/11 | 836 | 838 | 825 | 825 | 1,792,000 |
| 1989/01/10 | 820 | 838 | 815 | 835 | 8,506,000 |
| 1989/01/09 | 797 | 823 | 796 | 818 | 4,922,000 |
| 1989/01/06 | 793 | 813 | 783 | 797 | 4,847,000 |
| 1989/01/05 | 805 | 809 | 776 | 788 | 2,411,000 |
| 1989/01/04 | 779 | 795 | 775 | 795 | 1,584,000 |