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 |
|---|---|---|---|---|---|
| 1990/12/28 | 675 | 675 | 662 | 665 | 160,000 |
| 1990/12/27 | 675 | 675 | 665 | 665 | 169,000 |
| 1990/12/26 | 660 | 670 | 660 | 665 | 307,000 |
| 1990/12/25 | 700 | 705 | 656 | 665 | 199,000 |
| 1990/12/21 | 718 | 725 | 706 | 715 | 149,000 |
| 1990/12/20 | 735 | 744 | 734 | 738 | 164,000 |
| 1990/12/19 | 747 | 760 | 745 | 745 | 392,000 |
| 1990/12/18 | 726 | 765 | 725 | 760 | 245,000 |
| 1990/12/17 | 765 | 765 | 736 | 736 | 145,000 |
| 1990/12/14 | 740 | 768 | 731 | 768 | 361,000 |
| 1990/12/13 | 735 | 770 | 735 | 750 | 418,000 |
| 1990/12/12 | 720 | 750 | 711 | 745 | 419,000 |
| 1990/12/11 | 720 | 725 | 700 | 700 | 264,000 |
| 1990/12/10 | 725 | 725 | 705 | 720 | 385,000 |
| 1990/12/07 | 640 | 701 | 640 | 695 | 424,000 |
| 1990/12/06 | 625 | 638 | 620 | 630 | 241,000 |
| 1990/12/05 | 620 | 625 | 610 | 615 | 282,000 |
| 1990/12/04 | 620 | 620 | 600 | 609 | 187,000 |
| 1990/12/03 | 633 | 633 | 625 | 630 | 202,000 |
| 1990/11/30 | 600 | 617 | 592 | 593 | 365,000 |
| 1990/11/29 | 650 | 650 | 640 | 644 | 187,000 |
| 1990/11/28 | 680 | 680 | 660 | 660 | 148,000 |
| 1990/11/27 | 680 | 689 | 680 | 680 | 77,000 |
| 1990/11/26 | 690 | 690 | 679 | 680 | 75,000 |
| 1990/11/22 | 655 | 680 | 655 | 680 | 161,000 |
| 1990/11/21 | 695 | 695 | 665 | 665 | 233,000 |
| 1990/11/20 | 705 | 710 | 695 | 695 | 117,000 |
| 1990/11/19 | 720 | 720 | 705 | 705 | 106,000 |
| 1990/11/16 | 700 | 715 | 700 | 710 | 403,000 |
| 1990/11/15 | 718 | 725 | 705 | 720 | 123,000 |
| 1990/11/14 | 715 | 725 | 710 | 711 | 146,000 |
| 1990/11/13 | 729 | 730 | 720 | 725 | 206,000 |
| 1990/11/09 | 695 | 709 | 695 | 709 | 171,000 |
| 1990/11/08 | 720 | 720 | 700 | 715 | 377,000 |
| 1990/11/07 | 740 | 740 | 722 | 730 | 333,000 |
| 1990/11/06 | 757 | 777 | 731 | 747 | 290,000 |
| 1990/11/05 | 755 | 770 | 751 | 751 | 196,000 |
| 1990/11/02 | 749 | 755 | 740 | 755 | 169,000 |
| 1990/11/01 | 779 | 779 | 755 | 755 | 207,000 |
| 1990/10/31 | 765 | 790 | 765 | 780 | 609,000 |
| 1990/10/30 | 751 | 764 | 751 | 764 | 78,000 |
| 1990/10/29 | 765 | 765 | 760 | 764 | 194,000 |
| 1990/10/26 | 775 | 780 | 760 | 760 | 250,000 |
| 1990/10/25 | 780 | 780 | 765 | 765 | 334,000 |
| 1990/10/24 | 780 | 783 | 750 | 750 | 345,000 |
| 1990/10/23 | 750 | 799 | 750 | 790 | 483,000 |
| 1990/10/22 | 750 | 770 | 750 | 750 | 527,000 |
| 1990/10/19 | 722 | 750 | 716 | 750 | 305,000 |
| 1990/10/18 | 710 | 715 | 702 | 702 | 190,000 |
| 1990/10/17 | 720 | 721 | 707 | 710 | 286,000 |
| 1990/10/16 | 715 | 715 | 707 | 710 | 147,000 |
| 1990/10/15 | 695 | 715 | 695 | 695 | 40,000 |
| 1990/10/12 | 670 | 675 | 665 | 675 | 120,000 |
| 1990/10/11 | 682 | 683 | 675 | 682 | 137,000 |
| 1990/10/09 | 730 | 733 | 702 | 702 | 196,000 |
| 1990/10/08 | 690 | 721 | 690 | 720 | 212,000 |
| 1990/10/05 | 690 | 710 | 690 | 700 | 235,000 |
| 1990/10/04 | 684 | 699 | 670 | 670 | 260,000 |
| 1990/10/03 | 666 | 717 | 660 | 714 | 824,000 |
| 1990/10/02 | 596 | 656 | 580 | 656 | 952,000 |
| 1990/10/01 | 593 | 610 | 505 | 556 | 429,000 |
| 1990/09/28 | 640 | 650 | 590 | 590 | 301,000 |
| 1990/09/27 | 675 | 680 | 650 | 650 | 316,000 |
| 1990/09/26 | 725 | 730 | 670 | 680 | 244,000 |
| 1990/09/25 | 711 | 720 | 710 | 715 | 173,000 |
| 1990/09/21 | 722 | 732 | 710 | 732 | 228,000 |
| 1990/09/20 | 766 | 766 | 720 | 721 | 207,000 |
| 1990/09/19 | 772 | 779 | 756 | 756 | 274,000 |
| 1990/09/18 | 790 | 790 | 760 | 771 | 249,000 |
| 1990/09/17 | 811 | 811 | 790 | 800 | 116,000 |
| 1990/09/14 | 805 | 819 | 805 | 811 | 208,000 |
| 1990/09/13 | 800 | 820 | 800 | 814 | 268,000 |
| 1990/09/12 | 780 | 810 | 770 | 800 | 102,000 |
| 1990/09/11 | 795 | 799 | 780 | 780 | 93,000 |
| 1990/09/10 | 765 | 801 | 765 | 799 | 92,000 |
| 1990/09/07 | 765 | 770 | 740 | 755 | 228,000 |
| 1990/09/06 | 780 | 786 | 770 | 770 | 119,000 |
| 1990/09/05 | 807 | 810 | 760 | 770 | 102,000 |
| 1990/09/04 | 830 | 839 | 800 | 815 | 76,000 |
| 1990/09/03 | 874 | 874 | 840 | 840 | 172,000 |
| 1990/08/31 | 838 | 860 | 830 | 860 | 255,000 |
| 1990/08/30 | 800 | 815 | 790 | 815 | 165,000 |
| 1990/08/29 | 803 | 803 | 790 | 790 | 246,000 |
| 1990/08/28 | 789 | 795 | 785 | 793 | 391,000 |
| 1990/08/27 | 745 | 761 | 740 | 759 | 238,000 |
| 1990/08/24 | 735 | 759 | 690 | 715 | 773,000 |
| 1990/08/23 | 745 | 745 | 745 | 745 | 255,000 |
| 1990/08/22 | 870 | 870 | 840 | 845 | 292,000 |
| 1990/08/21 | 891 | 904 | 890 | 890 | 245,000 |
| 1990/08/20 | 890 | 900 | 890 | 891 | 109,000 |
| 1990/08/17 | 890 | 910 | 890 | 910 | 103,000 |
| 1990/08/16 | 919 | 920 | 910 | 910 | 161,000 |
| 1990/08/15 | 882 | 920 | 882 | 920 | 247,000 |
| 1990/08/14 | 877 | 891 | 867 | 884 | 171,000 |
| 1990/08/13 | 889 | 889 | 885 | 885 | 155,000 |
| 1990/08/10 | 936 | 938 | 919 | 919 | 238,000 |
| 1990/08/09 | 930 | 946 | 930 | 946 | 169,000 |
| 1990/08/08 | 902 | 961 | 902 | 930 | 427,000 |
| 1990/08/07 | 901 | 930 | 900 | 912 | 279,000 |
| 1990/08/06 | 960 | 960 | 941 | 941 | 275,000 |
| 1990/08/03 | 984 | 995 | 970 | 980 | 141,000 |
| 1990/08/02 | 1,010 | 1,020 | 990 | 996 | 166,000 |
| 1990/08/01 | 1,010 | 1,020 | 1,000 | 1,010 | 381,000 |
| 1990/07/31 | 1,000 | 1,020 | 1,000 | 1,000 | 524,000 |
| 1990/07/30 | 1,010 | 1,020 | 995 | 1,000 | 256,000 |
| 1990/07/27 | 1,020 | 1,020 | 1,000 | 1,000 | 314,000 |
| 1990/07/26 | 1,030 | 1,030 | 1,010 | 1,020 | 221,000 |
| 1990/07/25 | 1,060 | 1,060 | 1,030 | 1,050 | 105,000 |
| 1990/07/24 | 1,020 | 1,040 | 1,020 | 1,020 | 235,000 |
| 1990/07/23 | 1,060 | 1,060 | 1,030 | 1,030 | 144,000 |
| 1990/07/20 | 1,050 | 1,060 | 1,040 | 1,040 | 196,000 |
| 1990/07/19 | 1,040 | 1,060 | 1,040 | 1,050 | 185,000 |
| 1990/07/18 | 1,070 | 1,070 | 1,030 | 1,040 | 354,000 |
| 1990/07/17 | 1,070 | 1,070 | 1,050 | 1,070 | 484,000 |
| 1990/07/16 | 1,050 | 1,070 | 1,030 | 1,070 | 756,000 |
| 1990/07/13 | 1,040 | 1,050 | 1,010 | 1,010 | 648,000 |
| 1990/07/12 | 1,020 | 1,040 | 1,010 | 1,020 | 252,000 |
| 1990/07/11 | 1,020 | 1,050 | 1,020 | 1,030 | 231,000 |
| 1990/07/10 | 1,050 | 1,060 | 1,010 | 1,030 | 313,000 |
| 1990/07/09 | 1,060 | 1,070 | 1,050 | 1,050 | 298,000 |
| 1990/07/06 | 1,060 | 1,080 | 1,060 | 1,070 | 572,000 |
| 1990/07/05 | 1,070 | 1,090 | 1,050 | 1,050 | 700,000 |
| 1990/07/04 | 1,040 | 1,080 | 1,030 | 1,050 | 1,016,000 |
| 1990/07/03 | 1,050 | 1,050 | 1,030 | 1,030 | 190,000 |
| 1990/07/02 | 1,020 | 1,060 | 1,010 | 1,030 | 161,000 |
| 1990/06/29 | 1,060 | 1,070 | 1,040 | 1,040 | 282,000 |
| 1990/06/28 | 1,060 | 1,070 | 1,020 | 1,040 | 71,000 |
| 1990/06/27 | 1,040 | 1,070 | 1,020 | 1,070 | 249,000 |
| 1990/06/26 | 991 | 1,040 | 990 | 1,040 | 239,000 |
| 1990/06/25 | 1,010 | 1,020 | 982 | 982 | 270,000 |
| 1990/06/22 | 1,020 | 1,040 | 1,010 | 1,040 | 163,000 |
| 1990/06/21 | 1,040 | 1,050 | 1,020 | 1,020 | 397,000 |
| 1990/06/20 | 1,040 | 1,040 | 1,030 | 1,030 | 205,000 |
| 1990/06/19 | 1,050 | 1,050 | 1,040 | 1,040 | 292,000 |
| 1990/06/18 | 1,060 | 1,070 | 1,050 | 1,050 | 384,000 |
| 1990/06/15 | 1,080 | 1,080 | 1,060 | 1,060 | 221,000 |
| 1990/06/14 | 1,100 | 1,100 | 1,070 | 1,070 | 232,000 |
| 1990/06/13 | 1,080 | 1,090 | 1,070 | 1,080 | 239,000 |
| 1990/06/12 | 1,090 | 1,100 | 1,060 | 1,080 | 270,000 |
| 1990/06/11 | 1,110 | 1,110 | 1,080 | 1,090 | 503,000 |
| 1990/06/08 | 1,100 | 1,130 | 1,090 | 1,120 | 950,000 |
| 1990/06/07 | 1,100 | 1,110 | 1,090 | 1,110 | 409,000 |
| 1990/06/06 | 1,100 | 1,110 | 1,090 | 1,100 | 539,000 |
| 1990/06/05 | 1,100 | 1,110 | 1,090 | 1,110 | 366,000 |
| 1990/06/04 | 1,110 | 1,110 | 1,090 | 1,100 | 370,000 |
| 1990/06/01 | 1,130 | 1,130 | 1,090 | 1,110 | 591,000 |
| 1990/05/31 | 1,140 | 1,140 | 1,100 | 1,110 | 1,320,000 |
| 1990/05/30 | 1,100 | 1,140 | 1,090 | 1,140 | 2,919,000 |
| 1990/05/29 | 1,060 | 1,090 | 1,050 | 1,070 | 911,000 |
| 1990/05/28 | 1,060 | 1,070 | 1,050 | 1,050 | 246,000 |
| 1990/05/25 | 1,060 | 1,070 | 1,050 | 1,050 | 446,000 |
| 1990/05/24 | 1,070 | 1,080 | 1,050 | 1,060 | 551,000 |
| 1990/05/23 | 1,060 | 1,070 | 1,050 | 1,070 | 455,000 |
| 1990/05/22 | 1,030 | 1,060 | 1,030 | 1,040 | 276,000 |
| 1990/05/21 | 1,060 | 1,060 | 1,030 | 1,030 | 151,000 |
| 1990/05/18 | 1,070 | 1,070 | 1,050 | 1,050 | 226,000 |
| 1990/05/17 | 1,050 | 1,060 | 1,040 | 1,060 | 489,000 |
| 1990/05/16 | 1,060 | 1,060 | 1,030 | 1,030 | 476,000 |
| 1990/05/15 | 1,030 | 1,060 | 1,030 | 1,050 | 698,000 |
| 1990/05/14 | 1,040 | 1,040 | 1,030 | 1,030 | 499,000 |
| 1990/05/11 | 1,030 | 1,040 | 1,020 | 1,030 | 392,000 |
| 1990/05/10 | 1,030 | 1,040 | 1,020 | 1,020 | 375,000 |
| 1990/05/09 | 1,040 | 1,040 | 1,020 | 1,020 | 300,000 |
| 1990/05/08 | 999 | 1,020 | 995 | 1,020 | 777,000 |
| 1990/05/07 | 994 | 998 | 989 | 998 | 591,000 |
| 1990/05/02 | 990 | 994 | 986 | 994 | 179,000 |
| 1990/05/01 | 995 | 995 | 990 | 990 | 109,000 |
| 1990/04/27 | 995 | 999 | 990 | 990 | 844,000 |
| 1990/04/26 | 995 | 1,010 | 995 | 998 | 234,000 |
| 1990/04/25 | 990 | 999 | 985 | 999 | 179,000 |
| 1990/04/24 | 981 | 995 | 980 | 995 | 168,000 |
| 1990/04/23 | 995 | 999 | 990 | 999 | 220,000 |
| 1990/04/20 | 999 | 1,010 | 995 | 1,000 | 246,000 |
| 1990/04/19 | 980 | 998 | 980 | 985 | 422,000 |
| 1990/04/18 | 991 | 992 | 980 | 981 | 324,000 |
| 1990/04/17 | 993 | 1,000 | 985 | 991 | 216,000 |
| 1990/04/16 | 983 | 1,000 | 980 | 983 | 241,000 |
| 1990/04/13 | 990 | 1,000 | 989 | 993 | 143,000 |
| 1990/04/12 | 1,000 | 1,010 | 990 | 990 | 190,000 |
| 1990/04/11 | 1,020 | 1,020 | 1,000 | 1,000 | 232,000 |
| 1990/04/10 | 1,020 | 1,030 | 1,000 | 1,000 | 398,000 |
| 1990/04/09 | 1,010 | 1,030 | 1,000 | 1,030 | 542,000 |
| 1990/04/06 | 959 | 989 | 951 | 989 | 510,000 |
| 1990/04/05 | 930 | 940 | 879 | 931 | 694,000 |
| 1990/04/04 | 999 | 999 | 950 | 950 | 553,000 |
| 1990/04/03 | 956 | 1,000 | 929 | 979 | 697,000 |
| 1990/04/02 | 990 | 990 | 938 | 950 | 490,000 |
| 1990/03/30 | 1,050 | 1,050 | 988 | 990 | 512,000 |
| 1990/03/29 | 1,030 | 1,070 | 1,020 | 1,040 | 960,000 |
| 1990/03/28 | 1,040 | 1,050 | 1,020 | 1,020 | 419,000 |
| 1990/03/27 | 998 | 1,050 | 990 | 1,050 | 1,086,000 |
| 1990/03/26 | 955 | 979 | 950 | 979 | 1,106,000 |
| 1990/03/23 | 940 | 950 | 920 | 929 | 402,000 |
| 1990/03/22 | 985 | 985 | 910 | 930 | 439,000 |
| 1990/03/20 | 990 | 1,010 | 980 | 990 | 452,000 |
| 1990/03/19 | 1,050 | 1,060 | 1,010 | 1,010 | 330,000 |
| 1990/03/16 | 1,070 | 1,080 | 1,040 | 1,040 | 224,000 |
| 1990/03/15 | 1,050 | 1,080 | 1,040 | 1,080 | 128,000 |
| 1990/03/14 | 1,050 | 1,070 | 1,030 | 1,030 | 469,000 |
| 1990/03/13 | 1,070 | 1,090 | 1,050 | 1,050 | 340,000 |
| 1990/03/12 | 1,120 | 1,130 | 1,100 | 1,100 | 166,000 |
| 1990/03/09 | 1,110 | 1,120 | 1,100 | 1,100 | 696,000 |
| 1990/03/08 | 1,100 | 1,120 | 1,100 | 1,110 | 297,000 |
| 1990/03/07 | 1,120 | 1,130 | 1,110 | 1,110 | 114,000 |
| 1990/03/06 | 1,140 | 1,140 | 1,100 | 1,110 | 339,000 |
| 1990/03/05 | 1,150 | 1,160 | 1,100 | 1,100 | 179,000 |
| 1990/03/02 | 1,140 | 1,170 | 1,130 | 1,140 | 169,000 |
| 1990/03/01 | 1,170 | 1,170 | 1,140 | 1,160 | 386,000 |
| 1990/02/28 | 1,120 | 1,160 | 1,110 | 1,160 | 487,000 |
| 1990/02/27 | 1,070 | 1,110 | 1,040 | 1,100 | 478,000 |
| 1990/02/26 | 980 | 1,090 | 980 | 1,070 | 375,000 |
| 1990/02/23 | 1,160 | 1,160 | 1,130 | 1,140 | 256,000 |
| 1990/02/22 | 1,170 | 1,180 | 1,150 | 1,160 | 510,000 |
| 1990/02/21 | 1,220 | 1,220 | 1,170 | 1,170 | 260,000 |
| 1990/02/20 | 1,220 | 1,230 | 1,180 | 1,220 | 765,000 |
| 1990/02/19 | 1,250 | 1,260 | 1,230 | 1,240 | 191,000 |
| 1990/02/16 | 1,250 | 1,260 | 1,240 | 1,250 | 238,000 |
| 1990/02/15 | 1,190 | 1,240 | 1,190 | 1,240 | 271,000 |
| 1990/02/14 | 1,190 | 1,210 | 1,190 | 1,190 | 117,000 |
| 1990/02/13 | 1,200 | 1,210 | 1,190 | 1,190 | 122,000 |
| 1990/02/09 | 1,220 | 1,220 | 1,210 | 1,210 | 146,000 |
| 1990/02/08 | 1,220 | 1,230 | 1,220 | 1,230 | 185,000 |
| 1990/02/07 | 1,230 | 1,240 | 1,220 | 1,220 | 114,000 |
| 1990/02/06 | 1,230 | 1,240 | 1,220 | 1,230 | 201,000 |
| 1990/02/05 | 1,240 | 1,250 | 1,230 | 1,240 | 106,000 |
| 1990/02/02 | 1,250 | 1,260 | 1,240 | 1,240 | 244,000 |
| 1990/02/01 | 1,230 | 1,240 | 1,230 | 1,240 | 143,000 |
| 1990/01/31 | 1,240 | 1,250 | 1,220 | 1,230 | 136,000 |
| 1990/01/30 | 1,240 | 1,240 | 1,210 | 1,220 | 191,000 |
| 1990/01/29 | 1,220 | 1,240 | 1,200 | 1,200 | 214,000 |
| 1990/01/26 | 1,230 | 1,240 | 1,220 | 1,220 | 299,000 |
| 1990/01/25 | 1,250 | 1,250 | 1,230 | 1,240 | 161,000 |
| 1990/01/24 | 1,250 | 1,260 | 1,230 | 1,230 | 229,000 |
| 1990/01/23 | 1,240 | 1,250 | 1,230 | 1,240 | 92,000 |
| 1990/01/22 | 1,230 | 1,250 | 1,210 | 1,250 | 147,000 |
| 1990/01/19 | 1,200 | 1,220 | 1,180 | 1,190 | 250,000 |
| 1990/01/18 | 1,260 | 1,260 | 1,210 | 1,220 | 302,000 |
| 1990/01/17 | 1,240 | 1,260 | 1,220 | 1,230 | 386,000 |
| 1990/01/16 | 1,250 | 1,260 | 1,240 | 1,240 | 234,000 |
| 1990/01/12 | 1,270 | 1,290 | 1,260 | 1,280 | 318,000 |
| 1990/01/11 | 1,260 | 1,290 | 1,260 | 1,260 | 145,000 |
| 1990/01/10 | 1,270 | 1,280 | 1,240 | 1,250 | 510,000 |
| 1990/01/09 | 1,280 | 1,290 | 1,270 | 1,270 | 192,000 |
| 1990/01/08 | 1,300 | 1,300 | 1,280 | 1,290 | 365,000 |
| 1990/01/05 | 1,310 | 1,320 | 1,260 | 1,270 | 392,000 |
| 1990/01/04 | 1,310 | 1,330 | 1,290 | 1,300 | 215,000 |