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 |
|---|---|---|---|---|---|
| 1995/12/29 | 473 | 488 | 473 | 487 | 299,000 |
| 1995/12/28 | 474 | 489 | 467 | 478 | 555,000 |
| 1995/12/27 | 470 | 482 | 465 | 482 | 457,000 |
| 1995/12/26 | 460 | 470 | 457 | 469 | 678,000 |
| 1995/12/25 | 462 | 465 | 460 | 460 | 184,000 |
| 1995/12/22 | 460 | 463 | 456 | 461 | 396,000 |
| 1995/12/21 | 448 | 467 | 448 | 463 | 321,000 |
| 1995/12/20 | 457 | 461 | 450 | 455 | 466,000 |
| 1995/12/19 | 455 | 457 | 447 | 457 | 229,000 |
| 1995/12/18 | 450 | 459 | 446 | 455 | 141,000 |
| 1995/12/15 | 460 | 465 | 450 | 459 | 359,000 |
| 1995/12/14 | 450 | 460 | 445 | 460 | 547,000 |
| 1995/12/13 | 449 | 450 | 445 | 450 | 63,000 |
| 1995/12/12 | 447 | 451 | 443 | 450 | 175,000 |
| 1995/12/11 | 445 | 459 | 443 | 448 | 434,000 |
| 1995/12/08 | 448 | 448 | 441 | 441 | 465,000 |
| 1995/12/07 | 442 | 442 | 431 | 440 | 389,000 |
| 1995/12/06 | 428 | 443 | 428 | 440 | 131,000 |
| 1995/12/05 | 442 | 442 | 427 | 433 | 229,000 |
| 1995/12/04 | 448 | 448 | 436 | 443 | 159,000 |
| 1995/12/01 | 447 | 447 | 440 | 445 | 215,000 |
| 1995/11/30 | 426 | 447 | 425 | 442 | 380,000 |
| 1995/11/29 | 435 | 435 | 426 | 427 | 104,000 |
| 1995/11/28 | 440 | 441 | 431 | 435 | 129,000 |
| 1995/11/27 | 431 | 445 | 428 | 445 | 239,000 |
| 1995/11/24 | 439 | 439 | 426 | 434 | 238,000 |
| 1995/11/22 | 443 | 445 | 430 | 439 | 368,000 |
| 1995/11/21 | 421 | 449 | 420 | 445 | 338,000 |
| 1995/11/20 | 426 | 429 | 418 | 421 | 156,000 |
| 1995/11/17 | 421 | 425 | 415 | 425 | 179,000 |
| 1995/11/16 | 423 | 424 | 416 | 421 | 140,000 |
| 1995/11/15 | 416 | 428 | 415 | 428 | 270,000 |
| 1995/11/14 | 413 | 416 | 413 | 416 | 38,000 |
| 1995/11/13 | 419 | 420 | 407 | 413 | 170,000 |
| 1995/11/10 | 422 | 422 | 411 | 420 | 110,000 |
| 1995/11/09 | 429 | 432 | 417 | 422 | 417,000 |
| 1995/11/08 | 425 | 432 | 421 | 432 | 80,000 |
| 1995/11/07 | 430 | 434 | 425 | 430 | 36,000 |
| 1995/11/06 | 436 | 440 | 425 | 430 | 200,000 |
| 1995/11/02 | 428 | 429 | 418 | 429 | 314,000 |
| 1995/11/01 | 428 | 429 | 414 | 428 | 56,000 |
| 1995/10/31 | 428 | 429 | 420 | 429 | 68,000 |
| 1995/10/30 | 428 | 433 | 422 | 429 | 229,000 |
| 1995/10/27 | 426 | 435 | 426 | 433 | 91,000 |
| 1995/10/26 | 445 | 449 | 441 | 441 | 362,000 |
| 1995/10/25 | 433 | 450 | 433 | 450 | 660,000 |
| 1995/10/24 | 446 | 448 | 442 | 448 | 274,000 |
| 1995/10/23 | 442 | 447 | 442 | 447 | 120,000 |
| 1995/10/20 | 437 | 447 | 437 | 447 | 276,000 |
| 1995/10/19 | 436 | 444 | 432 | 442 | 135,000 |
| 1995/10/18 | 440 | 445 | 433 | 445 | 55,000 |
| 1995/10/17 | 440 | 445 | 440 | 445 | 82,000 |
| 1995/10/16 | 440 | 450 | 435 | 450 | 173,000 |
| 1995/10/13 | 437 | 448 | 432 | 440 | 165,000 |
| 1995/10/12 | 440 | 443 | 436 | 443 | 92,000 |
| 1995/10/11 | 450 | 453 | 438 | 445 | 106,000 |
| 1995/10/09 | 456 | 456 | 446 | 455 | 140,000 |
| 1995/10/06 | 438 | 453 | 438 | 451 | 189,000 |
| 1995/10/05 | 446 | 449 | 442 | 443 | 239,000 |
| 1995/10/04 | 453 | 454 | 441 | 441 | 287,000 |
| 1995/10/03 | 452 | 454 | 440 | 454 | 118,000 |
| 1995/10/02 | 439 | 454 | 436 | 454 | 67,000 |
| 1995/09/29 | 449 | 460 | 440 | 449 | 111,000 |
| 1995/09/28 | 445 | 455 | 435 | 449 | 179,000 |
| 1995/09/27 | 447 | 450 | 440 | 450 | 93,000 |
| 1995/09/26 | 437 | 450 | 437 | 450 | 87,000 |
| 1995/09/25 | 437 | 440 | 428 | 440 | 160,000 |
| 1995/09/22 | 436 | 450 | 431 | 437 | 577,000 |
| 1995/09/21 | 461 | 466 | 456 | 456 | 242,000 |
| 1995/09/20 | 466 | 467 | 461 | 461 | 376,000 |
| 1995/09/19 | 468 | 468 | 460 | 461 | 289,000 |
| 1995/09/18 | 475 | 480 | 459 | 468 | 379,000 |
| 1995/09/14 | 448 | 480 | 448 | 471 | 1,385,000 |
| 1995/09/13 | 442 | 451 | 441 | 447 | 530,000 |
| 1995/09/12 | 444 | 456 | 442 | 442 | 339,000 |
| 1995/09/11 | 448 | 455 | 440 | 449 | 307,000 |
| 1995/09/08 | 439 | 455 | 439 | 445 | 614,000 |
| 1995/09/07 | 436 | 440 | 433 | 440 | 343,000 |
| 1995/09/06 | 436 | 443 | 429 | 435 | 317,000 |
| 1995/09/05 | 430 | 436 | 420 | 436 | 251,000 |
| 1995/09/04 | 438 | 440 | 431 | 431 | 246,000 |
| 1995/09/01 | 439 | 443 | 430 | 438 | 653,000 |
| 1995/08/31 | 430 | 435 | 425 | 430 | 315,000 |
| 1995/08/30 | 440 | 444 | 421 | 430 | 478,000 |
| 1995/08/29 | 420 | 430 | 416 | 430 | 532,000 |
| 1995/08/28 | 417 | 420 | 410 | 410 | 125,000 |
| 1995/08/25 | 415 | 416 | 405 | 410 | 461,000 |
| 1995/08/24 | 413 | 416 | 407 | 415 | 640,000 |
| 1995/08/23 | 419 | 419 | 412 | 416 | 240,000 |
| 1995/08/22 | 416 | 420 | 416 | 419 | 152,000 |
| 1995/08/21 | 415 | 420 | 414 | 420 | 137,000 |
| 1995/08/18 | 423 | 425 | 414 | 420 | 322,000 |
| 1995/08/17 | 413 | 425 | 413 | 418 | 631,000 |
| 1995/08/16 | 414 | 425 | 410 | 418 | 1,398,000 |
| 1995/08/15 | 385 | 390 | 377 | 389 | 409,000 |
| 1995/08/14 | 380 | 384 | 375 | 375 | 114,000 |
| 1995/08/11 | 370 | 380 | 370 | 375 | 90,000 |
| 1995/08/10 | 380 | 382 | 370 | 370 | 114,000 |
| 1995/08/09 | 379 | 384 | 370 | 380 | 171,000 |
| 1995/08/08 | 365 | 379 | 365 | 379 | 54,000 |
| 1995/08/07 | 382 | 385 | 370 | 380 | 96,000 |
| 1995/08/04 | 388 | 388 | 373 | 385 | 290,000 |
| 1995/08/03 | 376 | 398 | 376 | 390 | 569,000 |
| 1995/08/02 | 362 | 375 | 355 | 373 | 136,000 |
| 1995/08/01 | 375 | 375 | 350 | 365 | 440,000 |
| 1995/07/31 | 378 | 378 | 365 | 375 | 122,000 |
| 1995/07/28 | 380 | 380 | 365 | 373 | 81,000 |
| 1995/07/27 | 370 | 383 | 362 | 382 | 61,000 |
| 1995/07/26 | 371 | 371 | 361 | 370 | 71,000 |
| 1995/07/25 | 375 | 385 | 371 | 371 | 76,000 |
| 1995/07/24 | 385 | 394 | 372 | 393 | 304,000 |
| 1995/07/21 | 379 | 380 | 375 | 375 | 89,000 |
| 1995/07/20 | 375 | 380 | 370 | 380 | 91,000 |
| 1995/07/19 | 375 | 380 | 375 | 380 | 61,000 |
| 1995/07/18 | 390 | 395 | 380 | 387 | 336,000 |
| 1995/07/17 | 385 | 390 | 375 | 388 | 314,000 |
| 1995/07/14 | 380 | 384 | 373 | 384 | 117,000 |
| 1995/07/13 | 381 | 389 | 375 | 375 | 184,000 |
| 1995/07/12 | 389 | 395 | 375 | 380 | 372,000 |
| 1995/07/11 | 378 | 389 | 370 | 389 | 229,000 |
| 1995/07/10 | 386 | 394 | 380 | 380 | 721,000 |
| 1995/07/07 | 355 | 380 | 353 | 376 | 706,000 |
| 1995/07/06 | 352 | 354 | 348 | 350 | 89,000 |
| 1995/07/05 | 338 | 360 | 338 | 353 | 361,000 |
| 1995/07/04 | 332 | 337 | 327 | 332 | 89,000 |
| 1995/07/03 | 332 | 334 | 324 | 334 | 112,000 |
| 1995/06/30 | 328 | 339 | 328 | 335 | 114,000 |
| 1995/06/29 | 335 | 344 | 325 | 333 | 181,000 |
| 1995/06/28 | 330 | 334 | 322 | 334 | 162,000 |
| 1995/06/27 | 336 | 336 | 325 | 335 | 92,000 |
| 1995/06/26 | 338 | 344 | 332 | 337 | 204,000 |
| 1995/06/23 | 320 | 330 | 316 | 330 | 333,000 |
| 1995/06/22 | 326 | 326 | 308 | 319 | 121,000 |
| 1995/06/21 | 329 | 329 | 325 | 327 | 174,000 |
| 1995/06/20 | 335 | 335 | 325 | 328 | 388,000 |
| 1995/06/19 | 323 | 333 | 323 | 331 | 66,000 |
| 1995/06/16 | 335 | 335 | 328 | 328 | 169,000 |
| 1995/06/15 | 320 | 325 | 301 | 325 | 91,000 |
| 1995/06/14 | 319 | 322 | 318 | 320 | 117,000 |
| 1995/06/13 | 328 | 330 | 318 | 322 | 185,000 |
| 1995/06/12 | 340 | 340 | 330 | 332 | 385,000 |
| 1995/06/09 | 345 | 345 | 332 | 335 | 241,000 |
| 1995/06/08 | 353 | 353 | 334 | 345 | 911,000 |
| 1995/06/07 | 359 | 359 | 356 | 359 | 105,000 |
| 1995/06/06 | 360 | 365 | 355 | 360 | 169,000 |
| 1995/06/05 | 363 | 365 | 351 | 360 | 120,000 |
| 1995/06/02 | 350 | 359 | 350 | 355 | 73,000 |
| 1995/06/01 | 344 | 344 | 333 | 340 | 118,000 |
| 1995/05/31 | 349 | 349 | 330 | 344 | 85,000 |
| 1995/05/30 | 351 | 351 | 347 | 349 | 36,000 |
| 1995/05/29 | 331 | 355 | 331 | 355 | 122,000 |
| 1995/05/26 | 349 | 349 | 340 | 346 | 233,000 |
| 1995/05/25 | 349 | 350 | 343 | 349 | 91,000 |
| 1995/05/24 | 348 | 359 | 344 | 359 | 342,000 |
| 1995/05/23 | 350 | 355 | 345 | 348 | 183,000 |
| 1995/05/22 | 359 | 359 | 341 | 341 | 210,000 |
| 1995/05/19 | 364 | 364 | 351 | 355 | 175,000 |
| 1995/05/18 | 364 | 366 | 355 | 360 | 263,000 |
| 1995/05/17 | 363 | 365 | 356 | 364 | 291,000 |
| 1995/05/16 | 370 | 374 | 361 | 365 | 198,000 |
| 1995/05/15 | 375 | 376 | 370 | 374 | 397,000 |
| 1995/05/12 | 365 | 375 | 363 | 370 | 477,000 |
| 1995/05/11 | 375 | 375 | 361 | 368 | 227,000 |
| 1995/05/10 | 380 | 380 | 371 | 372 | 244,000 |
| 1995/05/09 | 393 | 393 | 385 | 385 | 148,000 |
| 1995/05/08 | 395 | 399 | 393 | 393 | 201,000 |
| 1995/05/02 | 408 | 408 | 397 | 400 | 155,000 |
| 1995/05/01 | 404 | 408 | 400 | 408 | 165,000 |
| 1995/04/28 | 402 | 403 | 397 | 403 | 235,000 |
| 1995/04/27 | 410 | 410 | 400 | 405 | 328,000 |
| 1995/04/26 | 404 | 407 | 400 | 405 | 101,000 |
| 1995/04/25 | 404 | 404 | 400 | 400 | 200,000 |
| 1995/04/24 | 409 | 410 | 397 | 404 | 217,000 |
| 1995/04/21 | 392 | 405 | 390 | 404 | 570,000 |
| 1995/04/20 | 389 | 392 | 388 | 389 | 294,000 |
| 1995/04/19 | 395 | 398 | 392 | 394 | 122,000 |
| 1995/04/18 | 405 | 405 | 400 | 400 | 74,000 |
| 1995/04/17 | 406 | 409 | 400 | 409 | 97,000 |
| 1995/04/14 | 399 | 409 | 393 | 409 | 481,000 |
| 1995/04/13 | 401 | 402 | 398 | 398 | 32,000 |
| 1995/04/12 | 404 | 405 | 390 | 399 | 290,000 |
| 1995/04/11 | 398 | 410 | 390 | 410 | 106,000 |
| 1995/04/10 | 380 | 393 | 375 | 393 | 66,000 |
| 1995/04/07 | 380 | 382 | 380 | 380 | 106,000 |
| 1995/04/06 | 380 | 382 | 375 | 379 | 161,000 |
| 1995/04/05 | 384 | 384 | 375 | 375 | 168,000 |
| 1995/04/04 | 375 | 378 | 370 | 376 | 108,000 |
| 1995/04/03 | 380 | 380 | 365 | 370 | 271,000 |
| 1995/03/31 | 415 | 424 | 375 | 377 | 112,000 |
| 1995/03/30 | 410 | 415 | 410 | 413 | 101,000 |
| 1995/03/29 | 417 | 418 | 402 | 415 | 111,000 |
| 1995/03/28 | 388 | 418 | 388 | 418 | 101,000 |
| 1995/03/27 | 370 | 390 | 365 | 378 | 191,000 |
| 1995/03/24 | 366 | 366 | 360 | 365 | 269,000 |
| 1995/03/23 | 372 | 372 | 360 | 366 | 180,000 |
| 1995/03/22 | 383 | 383 | 375 | 382 | 117,000 |
| 1995/03/20 | 372 | 380 | 370 | 378 | 59,000 |
| 1995/03/17 | 395 | 395 | 370 | 387 | 127,000 |
| 1995/03/16 | 410 | 411 | 390 | 390 | 66,000 |
| 1995/03/15 | 405 | 410 | 401 | 410 | 57,000 |
| 1995/03/14 | 419 | 419 | 410 | 410 | 42,000 |
| 1995/03/13 | 428 | 428 | 412 | 419 | 221,000 |
| 1995/03/10 | 425 | 428 | 418 | 418 | 216,000 |
| 1995/03/09 | 424 | 425 | 420 | 425 | 57,000 |
| 1995/03/08 | 427 | 433 | 420 | 425 | 113,000 |
| 1995/03/07 | 430 | 430 | 421 | 430 | 55,000 |
| 1995/03/06 | 434 | 434 | 430 | 432 | 113,000 |
| 1995/03/03 | 424 | 430 | 420 | 430 | 101,000 |
| 1995/03/02 | 435 | 435 | 420 | 425 | 63,000 |
| 1995/03/01 | 440 | 440 | 425 | 425 | 49,000 |
| 1995/02/28 | 444 | 444 | 440 | 440 | 57,000 |
| 1995/02/27 | 441 | 445 | 414 | 444 | 102,000 |
| 1995/02/24 | 461 | 464 | 445 | 450 | 217,000 |
| 1995/02/23 | 451 | 456 | 447 | 456 | 79,000 |
| 1995/02/22 | 468 | 469 | 453 | 460 | 60,000 |
| 1995/02/21 | 454 | 469 | 451 | 469 | 35,000 |
| 1995/02/20 | 464 | 465 | 464 | 464 | 22,000 |
| 1995/02/17 | 445 | 464 | 445 | 464 | 106,000 |
| 1995/02/16 | 462 | 465 | 450 | 450 | 142,000 |
| 1995/02/15 | 467 | 467 | 463 | 467 | 66,000 |
| 1995/02/14 | 468 | 469 | 463 | 463 | 81,000 |
| 1995/02/13 | 467 | 467 | 463 | 463 | 59,000 |
| 1995/02/10 | 477 | 477 | 463 | 466 | 218,000 |
| 1995/02/09 | 477 | 480 | 477 | 477 | 39,000 |
| 1995/02/08 | 494 | 494 | 476 | 482 | 254,000 |
| 1995/02/07 | 485 | 496 | 483 | 496 | 117,000 |
| 1995/02/06 | 485 | 498 | 485 | 488 | 105,000 |
| 1995/02/03 | 487 | 490 | 480 | 480 | 51,000 |
| 1995/02/02 | 482 | 490 | 482 | 483 | 75,000 |
| 1995/02/01 | 470 | 480 | 470 | 472 | 116,000 |
| 1995/01/31 | 500 | 500 | 480 | 490 | 91,000 |
| 1995/01/30 | 478 | 493 | 473 | 493 | 90,000 |
| 1995/01/27 | 487 | 487 | 470 | 470 | 127,000 |
| 1995/01/26 | 485 | 485 | 470 | 482 | 136,000 |
| 1995/01/25 | 478 | 490 | 478 | 485 | 287,000 |
| 1995/01/24 | 480 | 487 | 475 | 483 | 451,000 |
| 1995/01/23 | 507 | 507 | 466 | 487 | 444,000 |
| 1995/01/20 | 508 | 522 | 507 | 522 | 305,000 |
| 1995/01/19 | 520 | 522 | 515 | 521 | 336,000 |
| 1995/01/18 | 532 | 534 | 517 | 520 | 100,000 |
| 1995/01/17 | 525 | 534 | 518 | 534 | 54,000 |
| 1995/01/13 | 520 | 535 | 516 | 526 | 290,000 |
| 1995/01/12 | 534 | 534 | 529 | 530 | 99,000 |
| 1995/01/11 | 530 | 534 | 528 | 534 | 389,000 |
| 1995/01/10 | 531 | 535 | 530 | 532 | 144,000 |
| 1995/01/09 | 532 | 533 | 529 | 532 | 108,000 |
| 1995/01/06 | 531 | 536 | 526 | 536 | 70,000 |
| 1995/01/05 | 542 | 543 | 531 | 541 | 194,000 |
| 1995/01/04 | 535 | 542 | 533 | 533 | 22,000 |