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 |
|---|---|---|---|---|---|
| 1991/12/30 | 660 | 669 | 660 | 662 | 64,000 |
| 1991/12/27 | 642 | 650 | 634 | 650 | 83,000 |
| 1991/12/26 | 662 | 662 | 647 | 658 | 49,000 |
| 1991/12/25 | 640 | 648 | 626 | 647 | 83,000 |
| 1991/12/24 | 631 | 640 | 620 | 623 | 166,000 |
| 1991/12/20 | 631 | 634 | 620 | 621 | 156,000 |
| 1991/12/19 | 640 | 645 | 631 | 634 | 148,000 |
| 1991/12/18 | 690 | 690 | 665 | 665 | 98,000 |
| 1991/12/17 | 694 | 699 | 694 | 694 | 106,000 |
| 1991/12/16 | 685 | 700 | 680 | 694 | 97,000 |
| 1991/12/13 | 675 | 678 | 670 | 671 | 134,000 |
| 1991/12/12 | 643 | 670 | 639 | 669 | 80,000 |
| 1991/12/11 | 642 | 650 | 630 | 633 | 115,000 |
| 1991/12/10 | 659 | 659 | 640 | 642 | 64,000 |
| 1991/12/09 | 660 | 665 | 655 | 655 | 190,000 |
| 1991/12/06 | 661 | 661 | 650 | 658 | 154,000 |
| 1991/12/05 | 660 | 660 | 652 | 660 | 115,000 |
| 1991/12/04 | 650 | 668 | 650 | 660 | 86,000 |
| 1991/12/03 | 620 | 658 | 619 | 632 | 107,000 |
| 1991/12/02 | 620 | 620 | 609 | 617 | 106,000 |
| 1991/11/29 | 630 | 633 | 620 | 620 | 477,000 |
| 1991/11/28 | 649 | 649 | 633 | 636 | 227,000 |
| 1991/11/27 | 685 | 685 | 658 | 658 | 62,000 |
| 1991/11/26 | 681 | 691 | 677 | 682 | 49,000 |
| 1991/11/25 | 670 | 671 | 670 | 671 | 31,000 |
| 1991/11/22 | 675 | 691 | 656 | 690 | 109,000 |
| 1991/11/21 | 696 | 700 | 675 | 675 | 96,000 |
| 1991/11/20 | 703 | 710 | 700 | 701 | 61,000 |
| 1991/11/19 | 710 | 710 | 701 | 710 | 71,000 |
| 1991/11/18 | 702 | 718 | 692 | 700 | 127,000 |
| 1991/11/15 | 723 | 735 | 720 | 735 | 107,000 |
| 1991/11/14 | 741 | 749 | 731 | 733 | 74,000 |
| 1991/11/13 | 749 | 760 | 745 | 745 | 363,000 |
| 1991/11/12 | 751 | 754 | 750 | 754 | 64,000 |
| 1991/11/11 | 770 | 770 | 750 | 750 | 46,000 |
| 1991/11/08 | 767 | 767 | 757 | 760 | 177,000 |
| 1991/11/07 | 756 | 770 | 752 | 757 | 119,000 |
| 1991/11/06 | 770 | 771 | 766 | 766 | 89,000 |
| 1991/11/05 | 775 | 777 | 765 | 766 | 71,000 |
| 1991/11/01 | 765 | 774 | 765 | 765 | 120,000 |
| 1991/10/31 | 761 | 770 | 761 | 770 | 61,000 |
| 1991/10/30 | 760 | 770 | 760 | 768 | 89,000 |
| 1991/10/29 | 760 | 770 | 760 | 764 | 100,000 |
| 1991/10/28 | 775 | 775 | 760 | 760 | 74,000 |
| 1991/10/25 | 775 | 775 | 765 | 774 | 142,000 |
| 1991/10/24 | 751 | 765 | 750 | 765 | 186,000 |
| 1991/10/23 | 760 | 760 | 752 | 760 | 80,000 |
| 1991/10/22 | 776 | 776 | 751 | 751 | 173,000 |
| 1991/10/21 | 770 | 770 | 765 | 766 | 205,000 |
| 1991/10/18 | 775 | 775 | 750 | 770 | 78,000 |
| 1991/10/17 | 767 | 767 | 760 | 765 | 268,000 |
| 1991/10/16 | 770 | 775 | 757 | 757 | 198,000 |
| 1991/10/15 | 770 | 770 | 760 | 768 | 120,000 |
| 1991/10/14 | 761 | 761 | 751 | 760 | 95,000 |
| 1991/10/11 | 770 | 775 | 751 | 751 | 194,000 |
| 1991/10/09 | 750 | 765 | 747 | 765 | 122,000 |
| 1991/10/08 | 754 | 754 | 750 | 750 | 60,000 |
| 1991/10/07 | 759 | 759 | 750 | 754 | 59,000 |
| 1991/10/04 | 755 | 760 | 751 | 751 | 280,000 |
| 1991/10/03 | 753 | 763 | 751 | 755 | 138,000 |
| 1991/10/02 | 753 | 760 | 751 | 755 | 195,000 |
| 1991/10/01 | 735 | 760 | 732 | 753 | 356,000 |
| 1991/09/30 | 739 | 739 | 725 | 735 | 547,000 |
| 1991/09/27 | 779 | 790 | 779 | 779 | 464,000 |
| 1991/09/26 | 800 | 805 | 793 | 799 | 312,000 |
| 1991/09/25 | 815 | 825 | 813 | 818 | 120,000 |
| 1991/09/24 | 814 | 814 | 809 | 813 | 186,000 |
| 1991/09/20 | 817 | 826 | 811 | 812 | 277,000 |
| 1991/09/19 | 821 | 835 | 821 | 827 | 277,000 |
| 1991/09/18 | 830 | 840 | 827 | 831 | 232,000 |
| 1991/09/17 | 840 | 840 | 832 | 839 | 141,000 |
| 1991/09/13 | 819 | 844 | 810 | 830 | 251,000 |
| 1991/09/12 | 810 | 820 | 810 | 819 | 144,000 |
| 1991/09/11 | 800 | 820 | 800 | 820 | 172,000 |
| 1991/09/10 | 800 | 808 | 791 | 801 | 106,000 |
| 1991/09/09 | 800 | 809 | 800 | 800 | 141,000 |
| 1991/09/06 | 799 | 805 | 790 | 800 | 246,000 |
| 1991/09/05 | 770 | 808 | 760 | 800 | 172,000 |
| 1991/09/04 | 770 | 774 | 751 | 751 | 46,000 |
| 1991/09/03 | 755 | 765 | 751 | 765 | 157,000 |
| 1991/09/02 | 737 | 750 | 730 | 750 | 38,000 |
| 1991/08/30 | 716 | 734 | 716 | 727 | 189,000 |
| 1991/08/29 | 700 | 730 | 700 | 726 | 135,000 |
| 1991/08/28 | 718 | 718 | 700 | 702 | 147,000 |
| 1991/08/27 | 737 | 740 | 705 | 711 | 317,000 |
| 1991/08/26 | 736 | 740 | 735 | 737 | 112,000 |
| 1991/08/23 | 740 | 759 | 731 | 735 | 94,000 |
| 1991/08/22 | 770 | 775 | 760 | 760 | 101,000 |
| 1991/08/21 | 720 | 750 | 720 | 740 | 97,000 |
| 1991/08/20 | 706 | 720 | 706 | 720 | 186,000 |
| 1991/08/19 | 761 | 761 | 711 | 711 | 210,000 |
| 1991/08/16 | 791 | 799 | 771 | 771 | 83,000 |
| 1991/08/15 | 791 | 800 | 790 | 800 | 79,000 |
| 1991/08/14 | 790 | 800 | 790 | 800 | 27,000 |
| 1991/08/13 | 785 | 800 | 782 | 800 | 68,000 |
| 1991/08/12 | 825 | 825 | 790 | 795 | 105,000 |
| 1991/08/09 | 826 | 826 | 820 | 820 | 95,000 |
| 1991/08/08 | 828 | 835 | 826 | 830 | 76,000 |
| 1991/08/07 | 836 | 840 | 830 | 830 | 63,000 |
| 1991/08/06 | 830 | 840 | 828 | 828 | 129,000 |
| 1991/08/05 | 830 | 840 | 830 | 830 | 66,000 |
| 1991/08/02 | 831 | 849 | 829 | 830 | 73,000 |
| 1991/08/01 | 830 | 837 | 830 | 831 | 78,000 |
| 1991/07/31 | 830 | 839 | 830 | 838 | 228,000 |
| 1991/07/30 | 825 | 835 | 825 | 826 | 156,000 |
| 1991/07/29 | 830 | 830 | 820 | 825 | 148,000 |
| 1991/07/26 | 842 | 842 | 825 | 830 | 139,000 |
| 1991/07/25 | 841 | 845 | 825 | 845 | 76,000 |
| 1991/07/24 | 830 | 842 | 830 | 841 | 90,000 |
| 1991/07/23 | 830 | 830 | 821 | 822 | 170,000 |
| 1991/07/22 | 842 | 847 | 830 | 830 | 71,000 |
| 1991/07/19 | 858 | 860 | 840 | 842 | 107,000 |
| 1991/07/18 | 865 | 866 | 850 | 850 | 92,000 |
| 1991/07/17 | 848 | 869 | 848 | 865 | 86,000 |
| 1991/07/16 | 854 | 854 | 848 | 848 | 85,000 |
| 1991/07/15 | 845 | 855 | 842 | 848 | 169,000 |
| 1991/07/12 | 860 | 862 | 841 | 845 | 188,000 |
| 1991/07/11 | 868 | 868 | 856 | 856 | 210,000 |
| 1991/07/10 | 850 | 860 | 850 | 858 | 422,000 |
| 1991/07/09 | 817 | 850 | 810 | 850 | 284,000 |
| 1991/07/08 | 857 | 857 | 814 | 817 | 380,000 |
| 1991/07/05 | 865 | 865 | 851 | 857 | 310,000 |
| 1991/07/04 | 861 | 875 | 860 | 863 | 330,000 |
| 1991/07/03 | 887 | 891 | 871 | 871 | 296,000 |
| 1991/07/02 | 890 | 898 | 881 | 886 | 324,000 |
| 1991/07/01 | 890 | 900 | 885 | 900 | 236,000 |
| 1991/06/28 | 900 | 901 | 870 | 870 | 268,000 |
| 1991/06/27 | 895 | 907 | 884 | 900 | 255,000 |
| 1991/06/26 | 918 | 918 | 892 | 898 | 240,000 |
| 1991/06/25 | 876 | 908 | 875 | 908 | 273,000 |
| 1991/06/24 | 886 | 887 | 876 | 876 | 358,000 |
| 1991/06/21 | 890 | 900 | 890 | 893 | 582,000 |
| 1991/06/20 | 895 | 904 | 887 | 900 | 449,000 |
| 1991/06/19 | 928 | 928 | 902 | 903 | 377,000 |
| 1991/06/18 | 925 | 933 | 919 | 930 | 159,000 |
| 1991/06/17 | 935 | 940 | 932 | 933 | 201,000 |
| 1991/06/14 | 950 | 950 | 936 | 945 | 468,000 |
| 1991/06/13 | 930 | 950 | 930 | 950 | 159,000 |
| 1991/06/12 | 935 | 940 | 930 | 930 | 242,000 |
| 1991/06/11 | 936 | 949 | 935 | 940 | 104,000 |
| 1991/06/10 | 941 | 943 | 935 | 935 | 164,000 |
| 1991/06/07 | 940 | 950 | 940 | 941 | 327,000 |
| 1991/06/06 | 959 | 959 | 935 | 936 | 200,000 |
| 1991/06/05 | 971 | 971 | 950 | 958 | 182,000 |
| 1991/06/04 | 971 | 972 | 962 | 971 | 215,000 |
| 1991/06/03 | 978 | 993 | 970 | 970 | 614,000 |
| 1991/05/31 | 982 | 986 | 970 | 973 | 1,279,000 |
| 1991/05/30 | 990 | 1,010 | 972 | 972 | 2,981,000 |
| 1991/05/29 | 969 | 1,000 | 965 | 995 | 5,930,000 |
| 1991/05/28 | 930 | 962 | 930 | 962 | 1,415,000 |
| 1991/05/27 | 939 | 939 | 930 | 930 | 134,000 |
| 1991/05/24 | 937 | 945 | 930 | 940 | 678,000 |
| 1991/05/23 | 920 | 947 | 920 | 947 | 1,654,000 |
| 1991/05/22 | 918 | 935 | 910 | 920 | 294,000 |
| 1991/05/21 | 903 | 920 | 902 | 911 | 305,000 |
| 1991/05/20 | 924 | 924 | 901 | 908 | 247,000 |
| 1991/05/17 | 928 | 929 | 908 | 923 | 530,000 |
| 1991/05/16 | 910 | 924 | 904 | 915 | 569,000 |
| 1991/05/15 | 909 | 925 | 907 | 920 | 625,000 |
| 1991/05/14 | 905 | 925 | 905 | 919 | 508,000 |
| 1991/05/13 | 902 | 911 | 901 | 905 | 193,000 |
| 1991/05/10 | 933 | 933 | 901 | 909 | 369,000 |
| 1991/05/09 | 929 | 933 | 920 | 933 | 442,000 |
| 1991/05/08 | 939 | 939 | 923 | 933 | 284,000 |
| 1991/05/07 | 940 | 944 | 931 | 940 | 568,000 |
| 1991/05/02 | 900 | 940 | 900 | 937 | 1,336,000 |
| 1991/05/01 | 890 | 900 | 880 | 900 | 78,000 |
| 1991/04/30 | 880 | 890 | 875 | 875 | 148,000 |
| 1991/04/26 | 880 | 895 | 880 | 881 | 191,000 |
| 1991/04/25 | 886 | 900 | 875 | 880 | 372,000 |
| 1991/04/24 | 895 | 900 | 886 | 886 | 196,000 |
| 1991/04/23 | 892 | 901 | 891 | 894 | 149,000 |
| 1991/04/22 | 907 | 910 | 902 | 902 | 246,000 |
| 1991/04/19 | 917 | 920 | 917 | 917 | 149,000 |
| 1991/04/18 | 921 | 933 | 911 | 933 | 508,000 |
| 1991/04/17 | 945 | 945 | 920 | 921 | 368,000 |
| 1991/04/16 | 932 | 940 | 923 | 938 | 407,000 |
| 1991/04/15 | 937 | 938 | 929 | 933 | 319,000 |
| 1991/04/12 | 910 | 938 | 908 | 938 | 273,000 |
| 1991/04/11 | 925 | 928 | 912 | 912 | 280,000 |
| 1991/04/10 | 922 | 925 | 915 | 925 | 281,000 |
| 1991/04/09 | 939 | 939 | 918 | 924 | 197,000 |
| 1991/04/08 | 943 | 945 | 940 | 940 | 282,000 |
| 1991/04/05 | 945 | 954 | 936 | 943 | 1,642,000 |
| 1991/04/04 | 920 | 944 | 917 | 940 | 1,502,000 |
| 1991/04/03 | 925 | 929 | 915 | 917 | 877,000 |
| 1991/04/02 | 894 | 918 | 890 | 915 | 861,000 |
| 1991/04/01 | 890 | 913 | 880 | 891 | 848,000 |
| 1991/03/29 | 880 | 888 | 870 | 880 | 306,000 |
| 1991/03/28 | 857 | 885 | 857 | 875 | 472,000 |
| 1991/03/27 | 837 | 880 | 837 | 867 | 507,000 |
| 1991/03/26 | 851 | 851 | 831 | 833 | 202,000 |
| 1991/03/25 | 850 | 855 | 840 | 845 | 367,000 |
| 1991/03/22 | 870 | 879 | 851 | 859 | 324,000 |
| 1991/03/20 | 890 | 898 | 880 | 880 | 363,000 |
| 1991/03/19 | 901 | 910 | 897 | 910 | 377,000 |
| 1991/03/18 | 893 | 915 | 893 | 911 | 587,000 |
| 1991/03/15 | 889 | 907 | 880 | 895 | 857,000 |
| 1991/03/14 | 861 | 890 | 861 | 889 | 557,000 |
| 1991/03/13 | 870 | 873 | 860 | 860 | 221,000 |
| 1991/03/12 | 864 | 874 | 864 | 874 | 368,000 |
| 1991/03/11 | 874 | 882 | 873 | 874 | 517,000 |
| 1991/03/08 | 848 | 874 | 848 | 874 | 542,000 |
| 1991/03/07 | 840 | 862 | 840 | 857 | 689,000 |
| 1991/03/06 | 821 | 850 | 821 | 846 | 734,000 |
| 1991/03/05 | 816 | 835 | 816 | 830 | 286,000 |
| 1991/03/04 | 828 | 830 | 818 | 820 | 172,000 |
| 1991/03/01 | 835 | 835 | 811 | 830 | 223,000 |
| 1991/02/28 | 821 | 838 | 821 | 837 | 635,000 |
| 1991/02/27 | 818 | 822 | 811 | 820 | 319,000 |
| 1991/02/26 | 839 | 840 | 820 | 828 | 472,000 |
| 1991/02/25 | 800 | 830 | 793 | 829 | 630,000 |
| 1991/02/22 | 805 | 820 | 805 | 805 | 307,000 |
| 1991/02/21 | 810 | 815 | 805 | 815 | 257,000 |
| 1991/02/20 | 805 | 820 | 805 | 820 | 460,000 |
| 1991/02/19 | 820 | 834 | 800 | 815 | 603,000 |
| 1991/02/18 | 809 | 820 | 805 | 820 | 1,297,000 |
| 1991/02/15 | 752 | 789 | 743 | 785 | 881,000 |
| 1991/02/14 | 778 | 784 | 760 | 760 | 802,000 |
| 1991/02/13 | 730 | 773 | 729 | 770 | 1,022,000 |
| 1991/02/12 | 710 | 729 | 700 | 721 | 285,000 |
| 1991/02/08 | 680 | 690 | 672 | 690 | 241,000 |
| 1991/02/07 | 680 | 680 | 674 | 680 | 133,000 |
| 1991/02/06 | 675 | 690 | 675 | 680 | 302,000 |
| 1991/02/05 | 670 | 679 | 666 | 675 | 158,000 |
| 1991/02/04 | 660 | 670 | 655 | 655 | 76,000 |
| 1991/02/01 | 660 | 664 | 655 | 655 | 110,000 |
| 1991/01/31 | 676 | 676 | 661 | 670 | 173,000 |
| 1991/01/30 | 670 | 673 | 665 | 670 | 79,000 |
| 1991/01/29 | 670 | 672 | 660 | 670 | 59,000 |
| 1991/01/28 | 656 | 660 | 650 | 660 | 48,000 |
| 1991/01/25 | 687 | 687 | 652 | 655 | 144,000 |
| 1991/01/24 | 651 | 670 | 650 | 670 | 120,000 |
| 1991/01/23 | 675 | 675 | 650 | 650 | 142,000 |
| 1991/01/22 | 680 | 690 | 669 | 687 | 86,000 |
| 1991/01/21 | 655 | 698 | 655 | 698 | 142,000 |
| 1991/01/18 | 684 | 700 | 675 | 675 | 460,000 |
| 1991/01/17 | 640 | 701 | 629 | 665 | 244,000 |
| 1991/01/16 | 660 | 660 | 645 | 645 | 197,000 |
| 1991/01/14 | 662 | 680 | 646 | 680 | 202,000 |
| 1991/01/11 | 660 | 664 | 655 | 663 | 241,000 |
| 1991/01/10 | 660 | 665 | 642 | 660 | 202,000 |
| 1991/01/09 | 640 | 665 | 630 | 665 | 176,000 |
| 1991/01/08 | 659 | 659 | 640 | 641 | 327,000 |
| 1991/01/07 | 665 | 665 | 652 | 660 | 118,000 |
| 1991/01/04 | 655 | 664 | 650 | 652 | 113,000 |