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 |
|---|---|---|---|---|---|
| 1996/12/30 | 389 | 405 | 389 | 402 | 112,000 |
| 1996/12/27 | 379 | 389 | 377 | 389 | 1,016,000 |
| 1996/12/26 | 380 | 381 | 371 | 380 | 270,000 |
| 1996/12/25 | 375 | 381 | 370 | 381 | 80,000 |
| 1996/12/24 | 385 | 388 | 370 | 385 | 241,000 |
| 1996/12/20 | 386 | 386 | 376 | 385 | 290,000 |
| 1996/12/19 | 396 | 396 | 385 | 386 | 323,000 |
| 1996/12/18 | 406 | 406 | 400 | 400 | 227,000 |
| 1996/12/17 | 401 | 407 | 400 | 407 | 238,000 |
| 1996/12/16 | 410 | 410 | 403 | 409 | 109,000 |
| 1996/12/13 | 416 | 416 | 405 | 415 | 517,000 |
| 1996/12/12 | 412 | 419 | 403 | 412 | 172,000 |
| 1996/12/11 | 419 | 420 | 415 | 418 | 307,000 |
| 1996/12/10 | 425 | 425 | 416 | 420 | 258,000 |
| 1996/12/09 | 417 | 422 | 413 | 420 | 202,000 |
| 1996/12/06 | 423 | 423 | 410 | 415 | 150,000 |
| 1996/12/05 | 420 | 425 | 420 | 425 | 115,000 |
| 1996/12/04 | 416 | 416 | 412 | 415 | 88,000 |
| 1996/12/03 | 425 | 425 | 420 | 420 | 83,000 |
| 1996/12/02 | 425 | 430 | 425 | 425 | 100,000 |
| 1996/11/29 | 434 | 434 | 418 | 430 | 265,000 |
| 1996/11/28 | 438 | 438 | 431 | 434 | 121,000 |
| 1996/11/27 | 442 | 442 | 437 | 438 | 188,000 |
| 1996/11/26 | 440 | 442 | 431 | 440 | 700,000 |
| 1996/11/25 | 455 | 460 | 435 | 435 | 257,000 |
| 1996/11/22 | 453 | 453 | 445 | 450 | 84,000 |
| 1996/11/21 | 455 | 459 | 447 | 453 | 275,000 |
| 1996/11/20 | 454 | 460 | 452 | 455 | 73,000 |
| 1996/11/19 | 454 | 459 | 450 | 453 | 84,000 |
| 1996/11/18 | 462 | 463 | 456 | 458 | 265,000 |
| 1996/11/15 | 452 | 460 | 451 | 457 | 1,733,000 |
| 1996/11/14 | 447 | 459 | 447 | 455 | 204,000 |
| 1996/11/13 | 450 | 453 | 448 | 450 | 196,000 |
| 1996/11/12 | 449 | 449 | 445 | 445 | 121,000 |
| 1996/11/11 | 450 | 455 | 444 | 445 | 487,000 |
| 1996/11/08 | 452 | 456 | 452 | 453 | 556,000 |
| 1996/11/07 | 456 | 456 | 454 | 456 | 235,000 |
| 1996/11/06 | 451 | 458 | 450 | 451 | 222,000 |
| 1996/11/05 | 449 | 451 | 446 | 449 | 2,937,000 |
| 1996/11/01 | 439 | 441 | 438 | 440 | 119,000 |
| 1996/10/31 | 440 | 443 | 438 | 439 | 173,000 |
| 1996/10/30 | 440 | 443 | 436 | 438 | 183,000 |
| 1996/10/29 | 444 | 448 | 440 | 442 | 407,000 |
| 1996/10/28 | 441 | 445 | 440 | 442 | 186,000 |
| 1996/10/25 | 444 | 445 | 439 | 445 | 250,000 |
| 1996/10/24 | 444 | 444 | 434 | 442 | 79,000 |
| 1996/10/23 | 444 | 445 | 432 | 443 | 229,000 |
| 1996/10/22 | 451 | 453 | 443 | 444 | 398,000 |
| 1996/10/21 | 461 | 462 | 453 | 454 | 232,000 |
| 1996/10/18 | 457 | 461 | 456 | 460 | 232,000 |
| 1996/10/17 | 454 | 456 | 454 | 455 | 98,000 |
| 1996/10/16 | 463 | 464 | 452 | 455 | 489,000 |
| 1996/10/15 | 452 | 460 | 452 | 460 | 209,000 |
| 1996/10/14 | 452 | 458 | 452 | 457 | 88,000 |
| 1996/10/11 | 446 | 460 | 446 | 460 | 639,000 |
| 1996/10/09 | 457 | 457 | 445 | 446 | 681,000 |
| 1996/10/08 | 455 | 457 | 451 | 452 | 249,000 |
| 1996/10/07 | 459 | 460 | 452 | 455 | 132,000 |
| 1996/10/04 | 456 | 458 | 449 | 455 | 353,000 |
| 1996/10/03 | 466 | 466 | 452 | 456 | 637,000 |
| 1996/10/02 | 471 | 471 | 463 | 468 | 71,000 |
| 1996/10/01 | 474 | 474 | 461 | 466 | 852,000 |
| 1996/09/30 | 474 | 474 | 461 | 469 | 590,000 |
| 1996/09/27 | 465 | 465 | 462 | 465 | 190,000 |
| 1996/09/26 | 461 | 467 | 458 | 458 | 308,000 |
| 1996/09/25 | 450 | 460 | 448 | 458 | 608,000 |
| 1996/09/24 | 455 | 455 | 451 | 451 | 314,000 |
| 1996/09/20 | 469 | 469 | 461 | 465 | 136,000 |
| 1996/09/19 | 468 | 479 | 458 | 479 | 351,000 |
| 1996/09/18 | 474 | 474 | 468 | 469 | 89,000 |
| 1996/09/17 | 462 | 473 | 462 | 473 | 153,000 |
| 1996/09/13 | 455 | 457 | 453 | 457 | 203,000 |
| 1996/09/12 | 461 | 461 | 450 | 452 | 164,000 |
| 1996/09/11 | 464 | 465 | 460 | 461 | 133,000 |
| 1996/09/10 | 460 | 463 | 460 | 463 | 46,000 |
| 1996/09/09 | 460 | 463 | 455 | 455 | 97,000 |
| 1996/09/06 | 458 | 465 | 452 | 455 | 116,000 |
| 1996/09/05 | 459 | 470 | 455 | 470 | 311,000 |
| 1996/09/04 | 463 | 464 | 457 | 458 | 189,000 |
| 1996/09/03 | 459 | 461 | 456 | 461 | 61,000 |
| 1996/09/02 | 459 | 460 | 455 | 460 | 177,000 |
| 1996/08/30 | 462 | 462 | 454 | 454 | 426,000 |
| 1996/08/29 | 478 | 478 | 466 | 467 | 333,000 |
| 1996/08/28 | 485 | 489 | 480 | 480 | 366,000 |
| 1996/08/27 | 489 | 492 | 485 | 489 | 246,000 |
| 1996/08/26 | 497 | 497 | 490 | 490 | 168,000 |
| 1996/08/23 | 494 | 498 | 490 | 498 | 237,000 |
| 1996/08/22 | 490 | 493 | 489 | 490 | 337,000 |
| 1996/08/21 | 494 | 498 | 491 | 491 | 491,000 |
| 1996/08/20 | 495 | 497 | 490 | 493 | 90,000 |
| 1996/08/19 | 488 | 492 | 487 | 489 | 118,000 |
| 1996/08/16 | 492 | 492 | 487 | 487 | 279,000 |
| 1996/08/15 | 490 | 492 | 485 | 487 | 256,000 |
| 1996/08/14 | 488 | 489 | 484 | 485 | 54,000 |
| 1996/08/13 | 480 | 486 | 480 | 484 | 273,000 |
| 1996/08/12 | 487 | 487 | 480 | 481 | 101,000 |
| 1996/08/09 | 487 | 489 | 487 | 487 | 135,000 |
| 1996/08/08 | 486 | 497 | 486 | 497 | 220,000 |
| 1996/08/07 | 489 | 490 | 486 | 489 | 130,000 |
| 1996/08/06 | 493 | 493 | 486 | 489 | 814,000 |
| 1996/08/05 | 497 | 498 | 492 | 497 | 80,000 |
| 1996/08/02 | 495 | 495 | 485 | 490 | 58,000 |
| 1996/08/01 | 485 | 493 | 480 | 490 | 234,000 |
| 1996/07/31 | 490 | 490 | 485 | 488 | 69,000 |
| 1996/07/30 | 492 | 497 | 490 | 490 | 160,000 |
| 1996/07/29 | 507 | 508 | 492 | 492 | 312,000 |
| 1996/07/26 | 505 | 505 | 497 | 505 | 1,750,000 |
| 1996/07/25 | 492 | 500 | 490 | 494 | 176,000 |
| 1996/07/24 | 510 | 510 | 502 | 502 | 81,000 |
| 1996/07/23 | 501 | 510 | 501 | 510 | 222,000 |
| 1996/07/22 | 525 | 525 | 510 | 510 | 474,000 |
| 1996/07/19 | 526 | 526 | 519 | 525 | 92,000 |
| 1996/07/18 | 522 | 526 | 521 | 525 | 232,000 |
| 1996/07/17 | 520 | 525 | 520 | 524 | 155,000 |
| 1996/07/16 | 520 | 520 | 517 | 520 | 863,000 |
| 1996/07/15 | 524 | 530 | 520 | 524 | 238,000 |
| 1996/07/12 | 524 | 525 | 520 | 525 | 87,000 |
| 1996/07/11 | 529 | 529 | 525 | 529 | 229,000 |
| 1996/07/10 | 529 | 529 | 524 | 524 | 93,000 |
| 1996/07/09 | 526 | 530 | 524 | 524 | 112,000 |
| 1996/07/08 | 527 | 527 | 525 | 526 | 118,000 |
| 1996/07/05 | 535 | 535 | 529 | 529 | 222,000 |
| 1996/07/04 | 534 | 537 | 526 | 530 | 153,000 |
| 1996/07/03 | 530 | 535 | 530 | 533 | 87,000 |
| 1996/07/02 | 536 | 536 | 532 | 535 | 761,000 |
| 1996/07/01 | 536 | 536 | 533 | 534 | 84,000 |
| 1996/06/28 | 539 | 540 | 531 | 536 | 104,000 |
| 1996/06/27 | 533 | 535 | 530 | 535 | 352,000 |
| 1996/06/26 | 530 | 530 | 525 | 527 | 212,000 |
| 1996/06/25 | 531 | 531 | 526 | 529 | 498,000 |
| 1996/06/24 | 530 | 531 | 524 | 529 | 248,000 |
| 1996/06/21 | 538 | 538 | 520 | 529 | 309,000 |
| 1996/06/20 | 529 | 538 | 523 | 538 | 490,000 |
| 1996/06/19 | 543 | 543 | 532 | 533 | 1,026,000 |
| 1996/06/18 | 540 | 547 | 536 | 540 | 236,000 |
| 1996/06/17 | 539 | 541 | 535 | 540 | 220,000 |
| 1996/06/14 | 539 | 539 | 537 | 539 | 447,000 |
| 1996/06/13 | 539 | 542 | 536 | 539 | 710,000 |
| 1996/06/12 | 536 | 540 | 534 | 540 | 538,000 |
| 1996/06/11 | 534 | 544 | 530 | 531 | 205,000 |
| 1996/06/10 | 545 | 545 | 535 | 535 | 138,000 |
| 1996/06/07 | 530 | 535 | 530 | 535 | 96,000 |
| 1996/06/06 | 539 | 540 | 534 | 535 | 104,000 |
| 1996/06/05 | 544 | 545 | 533 | 539 | 148,000 |
| 1996/06/04 | 540 | 540 | 532 | 535 | 129,000 |
| 1996/06/03 | 545 | 550 | 535 | 535 | 125,000 |
| 1996/05/31 | 550 | 555 | 545 | 549 | 134,000 |
| 1996/05/30 | 553 | 558 | 544 | 549 | 283,000 |
| 1996/05/29 | 558 | 558 | 552 | 553 | 190,000 |
| 1996/05/28 | 556 | 558 | 552 | 558 | 103,000 |
| 1996/05/27 | 558 | 560 | 545 | 556 | 313,000 |
| 1996/05/24 | 555 | 560 | 546 | 557 | 89,000 |
| 1996/05/23 | 563 | 563 | 545 | 563 | 414,000 |
| 1996/05/22 | 563 | 564 | 551 | 564 | 194,000 |
| 1996/05/21 | 559 | 564 | 552 | 564 | 324,000 |
| 1996/05/20 | 565 | 565 | 555 | 562 | 157,000 |
| 1996/05/17 | 557 | 566 | 553 | 563 | 85,000 |
| 1996/05/16 | 564 | 569 | 558 | 567 | 608,000 |
| 1996/05/15 | 551 | 563 | 551 | 562 | 655,000 |
| 1996/05/14 | 554 | 554 | 551 | 553 | 262,000 |
| 1996/05/13 | 558 | 563 | 551 | 551 | 812,000 |
| 1996/05/10 | 549 | 550 | 541 | 548 | 150,000 |
| 1996/05/09 | 553 | 559 | 545 | 551 | 191,000 |
| 1996/05/08 | 551 | 559 | 551 | 555 | 154,000 |
| 1996/05/07 | 550 | 560 | 550 | 560 | 178,000 |
| 1996/05/02 | 560 | 565 | 555 | 565 | 297,000 |
| 1996/05/01 | 570 | 573 | 555 | 560 | 559,000 |
| 1996/04/30 | 556 | 556 | 550 | 554 | 115,000 |
| 1996/04/26 | 559 | 564 | 556 | 558 | 607,000 |
| 1996/04/25 | 558 | 559 | 553 | 558 | 347,000 |
| 1996/04/24 | 552 | 558 | 552 | 553 | 109,000 |
| 1996/04/23 | 556 | 558 | 550 | 558 | 564,000 |
| 1996/04/22 | 556 | 559 | 556 | 557 | 218,000 |
| 1996/04/19 | 561 | 564 | 558 | 560 | 281,000 |
| 1996/04/18 | 566 | 566 | 561 | 565 | 342,000 |
| 1996/04/17 | 569 | 577 | 566 | 566 | 459,000 |
| 1996/04/16 | 566 | 570 | 555 | 568 | 807,000 |
| 1996/04/15 | 571 | 576 | 555 | 567 | 571,000 |
| 1996/04/12 | 560 | 572 | 560 | 571 | 652,000 |
| 1996/04/11 | 559 | 560 | 550 | 560 | 176,000 |
| 1996/04/10 | 556 | 557 | 550 | 555 | 141,000 |
| 1996/04/09 | 560 | 561 | 556 | 556 | 186,000 |
| 1996/04/08 | 562 | 564 | 551 | 552 | 177,000 |
| 1996/04/05 | 563 | 563 | 550 | 563 | 335,000 |
| 1996/04/04 | 555 | 564 | 555 | 563 | 341,000 |
| 1996/04/03 | 555 | 574 | 552 | 565 | 1,389,000 |
| 1996/04/02 | 556 | 558 | 552 | 555 | 155,000 |
| 1996/04/01 | 557 | 559 | 551 | 551 | 435,000 |
| 1996/03/29 | 547 | 559 | 545 | 552 | 389,000 |
| 1996/03/28 | 543 | 550 | 540 | 540 | 437,000 |
| 1996/03/27 | 530 | 545 | 530 | 541 | 77,000 |
| 1996/03/26 | 544 | 552 | 538 | 540 | 401,000 |
| 1996/03/25 | 540 | 545 | 533 | 544 | 189,000 |
| 1996/03/22 | 532 | 537 | 531 | 533 | 229,000 |
| 1996/03/21 | 519 | 543 | 518 | 542 | 562,000 |
| 1996/03/19 | 526 | 529 | 515 | 519 | 503,000 |
| 1996/03/18 | 500 | 520 | 499 | 520 | 1,733,000 |
| 1996/03/15 | 490 | 498 | 490 | 496 | 280,000 |
| 1996/03/14 | 490 | 490 | 484 | 488 | 199,000 |
| 1996/03/13 | 497 | 502 | 490 | 490 | 240,000 |
| 1996/03/12 | 505 | 505 | 500 | 501 | 144,000 |
| 1996/03/11 | 509 | 510 | 496 | 505 | 167,000 |
| 1996/03/08 | 511 | 519 | 511 | 516 | 284,000 |
| 1996/03/07 | 523 | 523 | 518 | 521 | 131,000 |
| 1996/03/06 | 522 | 530 | 519 | 525 | 397,000 |
| 1996/03/05 | 525 | 527 | 520 | 521 | 215,000 |
| 1996/03/04 | 531 | 535 | 522 | 525 | 193,000 |
| 1996/03/01 | 534 | 540 | 532 | 536 | 196,000 |
| 1996/02/29 | 539 | 540 | 530 | 538 | 331,000 |
| 1996/02/28 | 530 | 549 | 530 | 537 | 240,000 |
| 1996/02/27 | 539 | 539 | 529 | 536 | 237,000 |
| 1996/02/26 | 530 | 543 | 530 | 540 | 157,000 |
| 1996/02/23 | 538 | 545 | 535 | 539 | 510,000 |
| 1996/02/22 | 533 | 539 | 531 | 538 | 281,000 |
| 1996/02/21 | 535 | 543 | 530 | 535 | 284,000 |
| 1996/02/20 | 533 | 549 | 526 | 545 | 242,000 |
| 1996/02/19 | 531 | 543 | 531 | 543 | 93,000 |
| 1996/02/16 | 542 | 549 | 526 | 547 | 138,000 |
| 1996/02/15 | 540 | 560 | 531 | 544 | 396,000 |
| 1996/02/14 | 536 | 548 | 533 | 541 | 185,000 |
| 1996/02/13 | 545 | 555 | 540 | 540 | 135,000 |
| 1996/02/09 | 545 | 560 | 545 | 550 | 893,000 |
| 1996/02/08 | 522 | 543 | 522 | 540 | 718,000 |
| 1996/02/07 | 527 | 527 | 517 | 520 | 450,000 |
| 1996/02/06 | 527 | 529 | 516 | 527 | 239,000 |
| 1996/02/05 | 536 | 536 | 529 | 529 | 229,000 |
| 1996/02/02 | 541 | 542 | 530 | 536 | 519,000 |
| 1996/02/01 | 533 | 544 | 533 | 540 | 1,271,000 |
| 1996/01/31 | 522 | 530 | 520 | 525 | 556,000 |
| 1996/01/30 | 520 | 524 | 516 | 523 | 308,000 |
| 1996/01/29 | 517 | 523 | 511 | 520 | 340,000 |
| 1996/01/26 | 516 | 519 | 506 | 519 | 202,000 |
| 1996/01/25 | 515 | 520 | 501 | 519 | 669,000 |
| 1996/01/24 | 493 | 515 | 493 | 515 | 184,000 |
| 1996/01/23 | 509 | 517 | 500 | 503 | 178,000 |
| 1996/01/22 | 516 | 519 | 511 | 519 | 207,000 |
| 1996/01/19 | 510 | 520 | 502 | 519 | 356,000 |
| 1996/01/18 | 520 | 522 | 504 | 507 | 441,000 |
| 1996/01/17 | 515 | 520 | 509 | 520 | 425,000 |
| 1996/01/16 | 506 | 517 | 500 | 506 | 502,000 |
| 1996/01/12 | 498 | 514 | 495 | 506 | 636,000 |
| 1996/01/11 | 503 | 503 | 490 | 498 | 372,000 |
| 1996/01/10 | 497 | 518 | 492 | 507 | 771,000 |
| 1996/01/09 | 495 | 502 | 490 | 502 | 380,000 |
| 1996/01/08 | 495 | 499 | 490 | 498 | 334,000 |
| 1996/01/05 | 500 | 500 | 491 | 491 | 634,000 |
| 1996/01/04 | 491 | 501 | 491 | 498 | 375,000 |