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 |
|---|---|---|---|---|---|
| 2000/12/29 | 761 | 761 | 738 | 741 | 673,000 |
| 2000/12/28 | 788 | 806 | 763 | 766 | 574,000 |
| 2000/12/27 | 800 | 800 | 781 | 798 | 246,000 |
| 2000/12/26 | 800 | 810 | 790 | 800 | 642,000 |
| 2000/12/25 | 806 | 820 | 788 | 810 | 647,000 |
| 2000/12/22 | 775 | 785 | 765 | 776 | 736,000 |
| 2000/12/21 | 765 | 799 | 735 | 755 | 868,000 |
| 2000/12/20 | 811 | 839 | 811 | 815 | 620,000 |
| 2000/12/19 | 876 | 876 | 846 | 851 | 614,000 |
| 2000/12/18 | 879 | 897 | 876 | 897 | 655,000 |
| 2000/12/15 | 920 | 920 | 896 | 899 | 1,102,000 |
| 2000/12/14 | 973 | 973 | 940 | 940 | 904,000 |
| 2000/12/13 | 989 | 1,005 | 980 | 993 | 1,066,000 |
| 2000/12/12 | 961 | 1,020 | 960 | 999 | 2,549,000 |
| 2000/12/11 | 911 | 952 | 910 | 951 | 2,105,000 |
| 2000/12/08 | 890 | 923 | 886 | 901 | 1,910,000 |
| 2000/12/07 | 852 | 888 | 841 | 883 | 901,000 |
| 2000/12/06 | 839 | 880 | 834 | 852 | 830,000 |
| 2000/12/05 | 861 | 861 | 826 | 829 | 669,000 |
| 2000/12/04 | 850 | 883 | 850 | 852 | 702,000 |
| 2000/12/01 | 829 | 858 | 823 | 850 | 1,303,000 |
| 2000/11/30 | 874 | 874 | 850 | 859 | 602,000 |
| 2000/11/29 | 899 | 899 | 863 | 880 | 759,000 |
| 2000/11/28 | 956 | 956 | 929 | 933 | 589,000 |
| 2000/11/27 | 956 | 959 | 920 | 956 | 904,000 |
| 2000/11/24 | 936 | 959 | 933 | 956 | 533,000 |
| 2000/11/22 | 950 | 950 | 915 | 936 | 628,000 |
| 2000/11/21 | 970 | 970 | 893 | 950 | 1,379,000 |
| 2000/11/20 | 1,008 | 1,008 | 972 | 978 | 356,000 |
| 2000/11/17 | 1,001 | 1,011 | 988 | 1,009 | 559,000 |
| 2000/11/16 | 1,051 | 1,051 | 1,015 | 1,017 | 548,000 |
| 2000/11/15 | 1,080 | 1,090 | 1,051 | 1,055 | 304,000 |
| 2000/11/14 | 1,069 | 1,070 | 1,050 | 1,065 | 349,000 |
| 2000/11/13 | 1,050 | 1,077 | 1,050 | 1,074 | 377,000 |
| 2000/11/10 | 1,092 | 1,118 | 1,092 | 1,094 | 219,000 |
| 2000/11/09 | 1,125 | 1,139 | 1,096 | 1,120 | 300,000 |
| 2000/11/08 | 1,145 | 1,165 | 1,140 | 1,165 | 292,000 |
| 2000/11/07 | 1,136 | 1,149 | 1,129 | 1,147 | 272,000 |
| 2000/11/06 | 1,120 | 1,140 | 1,102 | 1,138 | 536,000 |
| 2000/11/02 | 1,120 | 1,150 | 1,096 | 1,139 | 377,000 |
| 2000/11/01 | 1,110 | 1,124 | 1,098 | 1,123 | 841,000 |
| 2000/10/31 | 1,106 | 1,106 | 1,060 | 1,090 | 692,000 |
| 2000/10/30 | 1,146 | 1,149 | 1,122 | 1,122 | 191,000 |
| 2000/10/27 | 1,139 | 1,160 | 1,139 | 1,139 | 569,000 |
| 2000/10/26 | 1,130 | 1,149 | 1,120 | 1,140 | 480,000 |
| 2000/10/25 | 1,186 | 1,190 | 1,167 | 1,171 | 203,000 |
| 2000/10/24 | 1,219 | 1,222 | 1,190 | 1,195 | 204,000 |
| 2000/10/23 | 1,200 | 1,225 | 1,185 | 1,207 | 367,000 |
| 2000/10/20 | 1,216 | 1,229 | 1,200 | 1,205 | 453,000 |
| 2000/10/19 | 1,201 | 1,210 | 1,181 | 1,205 | 644,000 |
| 2000/10/18 | 1,150 | 1,197 | 1,150 | 1,190 | 592,000 |
| 2000/10/17 | 1,172 | 1,230 | 1,149 | 1,230 | 743,000 |
| 2000/10/16 | 1,187 | 1,190 | 1,154 | 1,166 | 336,000 |
| 2000/10/13 | 1,142 | 1,147 | 1,135 | 1,147 | 415,000 |
| 2000/10/12 | 1,179 | 1,200 | 1,172 | 1,182 | 426,000 |
| 2000/10/11 | 1,200 | 1,209 | 1,170 | 1,199 | 472,000 |
| 2000/10/10 | 1,195 | 1,226 | 1,192 | 1,219 | 369,000 |
| 2000/10/06 | 1,220 | 1,239 | 1,200 | 1,235 | 425,000 |
| 2000/10/05 | 1,203 | 1,234 | 1,200 | 1,234 | 986,000 |
| 2000/10/04 | 1,161 | 1,199 | 1,161 | 1,192 | 572,000 |
| 2000/10/03 | 1,190 | 1,190 | 1,151 | 1,166 | 383,000 |
| 2000/10/02 | 1,200 | 1,200 | 1,176 | 1,199 | 583,000 |
| 2000/09/29 | 1,178 | 1,200 | 1,175 | 1,180 | 441,000 |
| 2000/09/28 | 1,185 | 1,215 | 1,170 | 1,170 | 1,340,000 |
| 2000/09/27 | 1,163 | 1,180 | 1,156 | 1,165 | 2,230,000 |
| 2000/09/26 | 1,139 | 1,150 | 1,124 | 1,150 | 895,000 |
| 2000/09/25 | 1,100 | 1,140 | 1,100 | 1,139 | 645,000 |
| 2000/09/22 | 1,128 | 1,128 | 1,075 | 1,092 | 825,000 |
| 2000/09/21 | 1,135 | 1,163 | 1,130 | 1,151 | 618,000 |
| 2000/09/20 | 1,110 | 1,140 | 1,100 | 1,115 | 783,000 |
| 2000/09/19 | 1,090 | 1,109 | 1,060 | 1,090 | 1,075,000 |
| 2000/09/18 | 1,062 | 1,099 | 1,061 | 1,080 | 1,696,000 |
| 2000/09/14 | 1,149 | 1,149 | 1,120 | 1,120 | 884,000 |
| 2000/09/13 | 1,175 | 1,180 | 1,145 | 1,155 | 700,000 |
| 2000/09/12 | 1,190 | 1,198 | 1,162 | 1,162 | 448,000 |
| 2000/09/11 | 1,200 | 1,200 | 1,170 | 1,185 | 790,000 |
| 2000/09/08 | 1,210 | 1,245 | 1,210 | 1,223 | 751,000 |
| 2000/09/07 | 1,229 | 1,237 | 1,215 | 1,228 | 586,000 |
| 2000/09/06 | 1,240 | 1,260 | 1,230 | 1,249 | 529,000 |
| 2000/09/05 | 1,248 | 1,270 | 1,248 | 1,260 | 584,000 |
| 2000/09/04 | 1,251 | 1,299 | 1,251 | 1,288 | 709,000 |
| 2000/09/01 | 1,290 | 1,299 | 1,247 | 1,269 | 609,000 |
| 2000/08/31 | 1,285 | 1,300 | 1,255 | 1,290 | 624,000 |
| 2000/08/30 | 1,301 | 1,315 | 1,290 | 1,305 | 511,000 |
| 2000/08/29 | 1,280 | 1,340 | 1,280 | 1,319 | 1,900,000 |
| 2000/08/28 | 1,300 | 1,308 | 1,270 | 1,279 | 890,000 |
| 2000/08/25 | 1,260 | 1,299 | 1,240 | 1,295 | 1,837,000 |
| 2000/08/24 | 1,244 | 1,248 | 1,200 | 1,236 | 669,000 |
| 2000/08/23 | 1,200 | 1,249 | 1,200 | 1,244 | 1,099,000 |
| 2000/08/22 | 1,177 | 1,194 | 1,170 | 1,194 | 360,000 |
| 2000/08/21 | 1,190 | 1,199 | 1,176 | 1,176 | 212,000 |
| 2000/08/18 | 1,189 | 1,199 | 1,167 | 1,185 | 176,000 |
| 2000/08/17 | 1,205 | 1,205 | 1,180 | 1,181 | 372,000 |
| 2000/08/16 | 1,190 | 1,214 | 1,175 | 1,213 | 689,000 |
| 2000/08/15 | 1,185 | 1,200 | 1,181 | 1,191 | 576,000 |
| 2000/08/14 | 1,151 | 1,185 | 1,145 | 1,178 | 752,000 |
| 2000/08/11 | 1,114 | 1,135 | 1,084 | 1,134 | 384,000 |
| 2000/08/10 | 1,085 | 1,113 | 1,081 | 1,100 | 1,075,000 |
| 2000/08/09 | 1,141 | 1,147 | 1,100 | 1,105 | 438,000 |
| 2000/08/08 | 1,160 | 1,160 | 1,140 | 1,156 | 1,003,000 |
| 2000/08/07 | 1,145 | 1,150 | 1,115 | 1,145 | 1,253,000 |
| 2000/08/04 | 1,130 | 1,159 | 1,120 | 1,147 | 1,753,000 |
| 2000/08/03 | 1,139 | 1,143 | 1,105 | 1,131 | 1,756,000 |
| 2000/08/02 | 1,089 | 1,125 | 1,070 | 1,119 | 1,625,000 |
| 2000/08/01 | 1,050 | 1,080 | 1,050 | 1,073 | 1,008,000 |
| 2000/07/31 | 1,020 | 1,040 | 990 | 1,036 | 1,028,000 |
| 2000/07/28 | 1,028 | 1,036 | 971 | 1,036 | 3,055,000 |
| 2000/07/27 | 1,040 | 1,041 | 1,000 | 1,029 | 1,139,000 |
| 2000/07/26 | 1,060 | 1,060 | 1,020 | 1,042 | 979,000 |
| 2000/07/25 | 1,046 | 1,060 | 1,020 | 1,060 | 1,104,000 |
| 2000/07/24 | 1,120 | 1,120 | 1,070 | 1,089 | 528,000 |
| 2000/07/21 | 1,144 | 1,150 | 1,144 | 1,150 | 282,000 |
| 2000/07/19 | 1,140 | 1,150 | 1,124 | 1,144 | 1,060,000 |
| 2000/07/18 | 1,205 | 1,210 | 1,160 | 1,190 | 690,000 |
| 2000/07/17 | 1,228 | 1,238 | 1,200 | 1,210 | 494,000 |
| 2000/07/14 | 1,163 | 1,229 | 1,161 | 1,228 | 628,000 |
| 2000/07/13 | 1,201 | 1,203 | 1,181 | 1,183 | 724,000 |
| 2000/07/12 | 1,212 | 1,229 | 1,211 | 1,223 | 729,000 |
| 2000/07/11 | 1,258 | 1,275 | 1,254 | 1,272 | 686,000 |
| 2000/07/10 | 1,265 | 1,304 | 1,265 | 1,298 | 938,000 |
| 2000/07/07 | 1,280 | 1,291 | 1,254 | 1,273 | 1,050,000 |
| 2000/07/06 | 1,370 | 1,370 | 1,291 | 1,291 | 1,179,000 |
| 2000/07/05 | 1,380 | 1,390 | 1,355 | 1,373 | 956,000 |
| 2000/07/04 | 1,370 | 1,410 | 1,320 | 1,400 | 2,893,000 |
| 2000/07/03 | 1,289 | 1,359 | 1,280 | 1,350 | 1,244,000 |
| 2000/06/30 | 1,292 | 1,292 | 1,249 | 1,267 | 451,000 |
| 2000/06/29 | 1,263 | 1,287 | 1,250 | 1,272 | 1,354,000 |
| 2000/06/28 | 1,223 | 1,230 | 1,201 | 1,203 | 400,000 |
| 2000/06/27 | 1,201 | 1,243 | 1,196 | 1,243 | 680,000 |
| 2000/06/26 | 1,210 | 1,220 | 1,187 | 1,201 | 338,000 |
| 2000/06/23 | 1,230 | 1,245 | 1,221 | 1,225 | 895,000 |
| 2000/06/22 | 1,211 | 1,290 | 1,210 | 1,290 | 1,695,000 |
| 2000/06/21 | 1,190 | 1,215 | 1,190 | 1,211 | 661,000 |
| 2000/06/20 | 1,230 | 1,242 | 1,201 | 1,210 | 908,000 |
| 2000/06/19 | 1,150 | 1,210 | 1,131 | 1,210 | 1,250,000 |
| 2000/06/16 | 1,150 | 1,185 | 1,140 | 1,160 | 1,146,000 |
| 2000/06/15 | 1,155 | 1,155 | 1,103 | 1,142 | 1,266,000 |
| 2000/06/14 | 1,165 | 1,183 | 1,045 | 1,155 | 3,243,000 |
| 2000/06/13 | 1,280 | 1,300 | 1,218 | 1,245 | 1,597,000 |
| 2000/06/12 | 1,299 | 1,365 | 1,295 | 1,340 | 681,000 |
| 2000/06/09 | 1,305 | 1,320 | 1,295 | 1,311 | 1,164,000 |
| 2000/06/08 | 1,362 | 1,375 | 1,314 | 1,345 | 825,000 |
| 2000/06/07 | 1,381 | 1,388 | 1,365 | 1,375 | 929,000 |
| 2000/06/06 | 1,411 | 1,440 | 1,401 | 1,430 | 782,000 |
| 2000/06/05 | 1,412 | 1,444 | 1,412 | 1,430 | 460,000 |
| 2000/06/02 | 1,450 | 1,450 | 1,415 | 1,432 | 407,000 |
| 2000/06/01 | 1,393 | 1,459 | 1,380 | 1,459 | 541,000 |
| 2000/05/31 | 1,424 | 1,433 | 1,412 | 1,420 | 397,000 |
| 2000/05/30 | 1,405 | 1,410 | 1,390 | 1,391 | 122,000 |
| 2000/05/29 | 1,370 | 1,405 | 1,370 | 1,405 | 220,000 |
| 2000/05/26 | 1,403 | 1,415 | 1,390 | 1,390 | 261,000 |
| 2000/05/25 | 1,397 | 1,424 | 1,391 | 1,423 | 314,000 |
| 2000/05/24 | 1,375 | 1,399 | 1,355 | 1,390 | 429,000 |
| 2000/05/23 | 1,390 | 1,420 | 1,382 | 1,395 | 685,000 |
| 2000/05/22 | 1,399 | 1,450 | 1,375 | 1,450 | 1,578,000 |
| 2000/05/19 | 1,489 | 1,489 | 1,410 | 1,424 | 783,000 |
| 2000/05/18 | 1,485 | 1,495 | 1,411 | 1,494 | 582,000 |
| 2000/05/17 | 1,540 | 1,540 | 1,479 | 1,491 | 578,000 |
| 2000/05/16 | 1,474 | 1,510 | 1,461 | 1,510 | 753,000 |
| 2000/05/15 | 1,471 | 1,480 | 1,437 | 1,454 | 613,000 |
| 2000/05/12 | 1,438 | 1,460 | 1,416 | 1,451 | 566,000 |
| 2000/05/11 | 1,450 | 1,450 | 1,380 | 1,398 | 1,148,000 |
| 2000/05/10 | 1,450 | 1,500 | 1,441 | 1,480 | 540,000 |
| 2000/05/09 | 1,510 | 1,515 | 1,455 | 1,456 | 644,000 |
| 2000/05/08 | 1,540 | 1,570 | 1,517 | 1,528 | 854,000 |
| 2000/05/02 | 1,536 | 1,565 | 1,520 | 1,539 | 609,000 |
| 2000/05/01 | 1,569 | 1,580 | 1,535 | 1,580 | 2,078,000 |
| 2000/04/28 | 1,490 | 1,570 | 1,486 | 1,539 | 2,152,000 |
| 2000/04/27 | 1,500 | 1,502 | 1,480 | 1,485 | 1,240,000 |
| 2000/04/26 | 1,498 | 1,511 | 1,461 | 1,480 | 1,074,000 |
| 2000/04/25 | 1,448 | 1,509 | 1,439 | 1,485 | 2,119,000 |
| 2000/04/24 | 1,450 | 1,486 | 1,420 | 1,468 | 1,366,000 |
| 2000/04/21 | 1,407 | 1,445 | 1,400 | 1,400 | 770,000 |
| 2000/04/20 | 1,310 | 1,399 | 1,310 | 1,399 | 840,000 |
| 2000/04/19 | 1,310 | 1,360 | 1,300 | 1,350 | 598,000 |
| 2000/04/18 | 1,305 | 1,305 | 1,258 | 1,290 | 953,000 |
| 2000/04/17 | 1,245 | 1,280 | 1,225 | 1,225 | 1,229,000 |
| 2000/04/14 | 1,400 | 1,460 | 1,376 | 1,425 | 580,000 |
| 2000/04/13 | 1,436 | 1,436 | 1,366 | 1,410 | 955,000 |
| 2000/04/12 | 1,450 | 1,450 | 1,415 | 1,434 | 509,000 |
| 2000/04/11 | 1,477 | 1,477 | 1,450 | 1,457 | 563,000 |
| 2000/04/10 | 1,498 | 1,506 | 1,450 | 1,479 | 1,291,000 |
| 2000/04/07 | 1,420 | 1,480 | 1,410 | 1,480 | 1,109,000 |
| 2000/04/06 | 1,441 | 1,459 | 1,401 | 1,405 | 871,000 |
| 2000/04/05 | 1,410 | 1,430 | 1,380 | 1,401 | 1,581,000 |
| 2000/04/04 | 1,480 | 1,490 | 1,430 | 1,450 | 1,283,000 |
| 2000/04/03 | 1,430 | 1,517 | 1,410 | 1,480 | 4,962,000 |
| 2000/03/31 | 1,374 | 1,405 | 1,374 | 1,399 | 1,055,000 |
| 2000/03/30 | 1,450 | 1,499 | 1,380 | 1,382 | 1,830,000 |
| 2000/03/29 | 1,369 | 1,455 | 1,351 | 1,430 | 1,749,000 |
| 2000/03/28 | 1,390 | 1,390 | 1,350 | 1,369 | 230,000 |
| 2000/03/27 | 1,390 | 1,390 | 1,345 | 1,390 | 694,000 |
| 2000/03/24 | 1,389 | 1,391 | 1,340 | 1,340 | 481,000 |
| 2000/03/23 | 1,389 | 1,395 | 1,361 | 1,373 | 754,000 |
| 2000/03/22 | 1,379 | 1,399 | 1,331 | 1,369 | 1,197,000 |
| 2000/03/21 | 1,390 | 1,420 | 1,390 | 1,399 | 722,000 |
| 2000/03/17 | 1,460 | 1,465 | 1,420 | 1,448 | 1,180,000 |
| 2000/03/16 | 1,360 | 1,475 | 1,350 | 1,400 | 1,402,000 |
| 2000/03/15 | 1,213 | 1,320 | 1,213 | 1,300 | 1,668,000 |
| 2000/03/14 | 1,282 | 1,330 | 1,268 | 1,293 | 1,597,000 |
| 2000/03/13 | 1,420 | 1,430 | 1,300 | 1,322 | 1,164,000 |
| 2000/03/10 | 1,480 | 1,510 | 1,457 | 1,480 | 3,251,000 |
| 2000/03/09 | 1,470 | 1,500 | 1,420 | 1,440 | 2,053,000 |
| 2000/03/08 | 1,305 | 1,450 | 1,285 | 1,450 | 1,918,000 |
| 2000/03/07 | 1,236 | 1,320 | 1,230 | 1,320 | 1,009,000 |
| 2000/03/06 | 1,391 | 1,400 | 1,230 | 1,276 | 1,072,000 |
| 2000/03/03 | 1,390 | 1,400 | 1,351 | 1,351 | 1,862,000 |
| 2000/03/02 | 1,400 | 1,495 | 1,361 | 1,419 | 4,076,000 |
| 2000/03/01 | 1,300 | 1,468 | 1,282 | 1,408 | 6,497,000 |
| 2000/02/29 | 1,270 | 1,280 | 1,211 | 1,269 | 2,926,000 |
| 2000/02/28 | 1,164 | 1,252 | 1,155 | 1,250 | 4,513,000 |
| 2000/02/25 | 1,140 | 1,220 | 1,140 | 1,184 | 7,188,000 |
| 2000/02/24 | 1,060 | 1,080 | 1,021 | 1,080 | 1,955,000 |
| 2000/02/23 | 984 | 1,020 | 975 | 980 | 969,000 |
| 2000/02/22 | 995 | 1,000 | 949 | 964 | 1,003,000 |
| 2000/02/21 | 1,000 | 1,029 | 990 | 1,029 | 461,000 |
| 2000/02/18 | 1,060 | 1,079 | 1,001 | 1,030 | 1,552,000 |
| 2000/02/17 | 951 | 1,050 | 949 | 1,040 | 1,676,000 |
| 2000/02/16 | 996 | 997 | 945 | 959 | 744,000 |
| 2000/02/15 | 1,041 | 1,050 | 996 | 1,000 | 609,000 |
| 2000/02/14 | 1,000 | 1,050 | 991 | 1,040 | 678,000 |
| 2000/02/10 | 990 | 1,007 | 990 | 996 | 519,000 |
| 2000/02/09 | 1,015 | 1,034 | 990 | 1,010 | 1,552,000 |
| 2000/02/08 | 1,060 | 1,060 | 1,010 | 1,035 | 551,000 |
| 2000/02/07 | 1,000 | 1,080 | 993 | 1,060 | 1,274,000 |
| 2000/02/04 | 1,060 | 1,070 | 1,011 | 1,020 | 1,120,000 |
| 2000/02/03 | 1,070 | 1,077 | 1,036 | 1,060 | 660,000 |
| 2000/02/02 | 1,120 | 1,120 | 1,075 | 1,079 | 2,262,000 |
| 2000/02/01 | 1,050 | 1,139 | 1,050 | 1,100 | 4,152,000 |
| 2000/01/31 | 1,008 | 1,049 | 995 | 1,031 | 1,044,000 |
| 2000/01/28 | 1,100 | 1,134 | 1,047 | 1,048 | 1,408,000 |
| 2000/01/27 | 1,060 | 1,118 | 1,059 | 1,095 | 3,050,000 |
| 2000/01/26 | 1,060 | 1,095 | 1,041 | 1,061 | 2,446,000 |
| 2000/01/25 | 1,070 | 1,120 | 1,015 | 1,040 | 4,482,000 |
| 2000/01/24 | 970 | 1,050 | 970 | 1,050 | 2,320,000 |
| 2000/01/21 | 970 | 970 | 930 | 950 | 854,000 |
| 2000/01/20 | 916 | 970 | 916 | 969 | 955,000 |
| 2000/01/19 | 940 | 959 | 905 | 906 | 901,000 |
| 2000/01/18 | 985 | 995 | 941 | 980 | 872,000 |
| 2000/01/17 | 1,020 | 1,098 | 962 | 995 | 7,824,000 |
| 2000/01/14 | 998 | 998 | 998 | 998 | 1,067,000 |
| 2000/01/13 | 808 | 898 | 803 | 898 | 3,190,000 |
| 2000/01/12 | 810 | 810 | 786 | 798 | 510,000 |
| 2000/01/11 | 800 | 820 | 795 | 820 | 636,000 |
| 2000/01/07 | 795 | 800 | 775 | 786 | 527,000 |
| 2000/01/06 | 815 | 825 | 792 | 801 | 1,279,000 |
| 2000/01/05 | 760 | 809 | 760 | 785 | 1,502,000 |
| 2000/01/04 | 749 | 767 | 735 | 760 | 181,000 |