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 |
|---|---|---|---|---|---|
| 2002/12/30 | 265 | 267 | 260 | 264 | 381,000 |
| 2002/12/27 | 268 | 270 | 264 | 268 | 660,000 |
| 2002/12/26 | 264 | 272 | 264 | 271 | 872,000 |
| 2002/12/25 | 265 | 268 | 260 | 263 | 1,310,000 |
| 2002/12/24 | 250 | 262 | 247 | 260 | 1,262,000 |
| 2002/12/20 | 250 | 254 | 242 | 245 | 894,000 |
| 2002/12/19 | 233 | 250 | 231 | 250 | 1,165,000 |
| 2002/12/18 | 240 | 242 | 236 | 239 | 1,175,000 |
| 2002/12/17 | 256 | 257 | 242 | 245 | 1,463,000 |
| 2002/12/16 | 246 | 253 | 236 | 236 | 927,000 |
| 2002/12/13 | 260 | 263 | 244 | 246 | 2,824,000 |
| 2002/12/12 | 262 | 272 | 261 | 268 | 761,000 |
| 2002/12/11 | 281 | 286 | 265 | 266 | 1,260,000 |
| 2002/12/10 | 271 | 278 | 271 | 276 | 1,457,000 |
| 2002/12/09 | 289 | 292 | 284 | 284 | 1,194,000 |
| 2002/12/06 | 284 | 294 | 282 | 294 | 1,397,000 |
| 2002/12/05 | 291 | 298 | 285 | 293 | 1,904,000 |
| 2002/12/04 | 303 | 305 | 297 | 300 | 2,727,000 |
| 2002/12/03 | 298 | 318 | 298 | 313 | 4,366,000 |
| 2002/12/02 | 285 | 296 | 277 | 288 | 3,541,000 |
| 2002/11/29 | 257 | 292 | 254 | 289 | 9,388,000 |
| 2002/11/28 | 236 | 243 | 233 | 242 | 1,288,000 |
| 2002/11/27 | 222 | 231 | 222 | 226 | 823,000 |
| 2002/11/26 | 234 | 235 | 227 | 229 | 1,141,000 |
| 2002/11/25 | 220 | 230 | 213 | 229 | 1,743,000 |
| 2002/11/22 | 220 | 221 | 204 | 215 | 2,349,000 |
| 2002/11/21 | 204 | 209 | 197 | 208 | 1,564,000 |
| 2002/11/20 | 170 | 186 | 169 | 184 | 1,371,000 |
| 2002/11/19 | 173 | 178 | 164 | 170 | 2,117,000 |
| 2002/11/18 | 195 | 195 | 175 | 183 | 1,155,000 |
| 2002/11/15 | 196 | 200 | 193 | 197 | 822,000 |
| 2002/11/14 | 200 | 203 | 192 | 198 | 1,108,000 |
| 2002/11/13 | 206 | 207 | 201 | 201 | 716,000 |
| 2002/11/12 | 199 | 207 | 196 | 205 | 1,154,000 |
| 2002/11/11 | 211 | 216 | 203 | 204 | 1,864,000 |
| 2002/11/08 | 231 | 237 | 220 | 221 | 2,271,000 |
| 2002/11/07 | 229 | 236 | 226 | 235 | 1,415,000 |
| 2002/11/06 | 231 | 237 | 221 | 227 | 1,760,000 |
| 2002/11/05 | 222 | 227 | 215 | 227 | 1,883,000 |
| 2002/11/01 | 214 | 215 | 206 | 212 | 1,202,000 |
| 2002/10/31 | 225 | 225 | 211 | 214 | 1,650,000 |
| 2002/10/30 | 232 | 233 | 228 | 230 | 718,000 |
| 2002/10/29 | 232 | 234 | 230 | 233 | 464,000 |
| 2002/10/28 | 234 | 235 | 230 | 233 | 1,155,000 |
| 2002/10/25 | 234 | 240 | 230 | 239 | 1,303,000 |
| 2002/10/24 | 237 | 239 | 232 | 236 | 1,165,000 |
| 2002/10/23 | 222 | 236 | 220 | 236 | 1,374,000 |
| 2002/10/22 | 260 | 266 | 234 | 235 | 1,790,000 |
| 2002/10/21 | 273 | 274 | 263 | 263 | 859,000 |
| 2002/10/18 | 259 | 270 | 257 | 268 | 1,163,000 |
| 2002/10/17 | 249 | 259 | 248 | 258 | 1,249,000 |
| 2002/10/16 | 255 | 261 | 250 | 254 | 1,894,000 |
| 2002/10/15 | 232 | 246 | 229 | 245 | 1,550,000 |
| 2002/10/11 | 220 | 228 | 217 | 218 | 1,282,000 |
| 2002/10/10 | 210 | 215 | 199 | 215 | 1,793,000 |
| 2002/10/09 | 225 | 227 | 214 | 216 | 1,187,000 |
| 2002/10/08 | 218 | 227 | 215 | 220 | 2,122,000 |
| 2002/10/07 | 232 | 232 | 215 | 217 | 1,936,000 |
| 2002/10/04 | 242 | 250 | 225 | 233 | 1,769,000 |
| 2002/10/03 | 247 | 251 | 239 | 242 | 1,729,000 |
| 2002/10/02 | 284 | 285 | 250 | 250 | 1,849,000 |
| 2002/10/01 | 277 | 278 | 272 | 274 | 756,000 |
| 2002/09/30 | 297 | 298 | 288 | 291 | 542,000 |
| 2002/09/27 | 299 | 303 | 297 | 302 | 1,234,000 |
| 2002/09/26 | 307 | 312 | 298 | 300 | 891,000 |
| 2002/09/25 | 318 | 318 | 293 | 298 | 1,426,000 |
| 2002/09/24 | 330 | 330 | 320 | 321 | 434,000 |
| 2002/09/20 | 340 | 340 | 330 | 330 | 705,000 |
| 2002/09/19 | 365 | 370 | 342 | 345 | 645,000 |
| 2002/09/18 | 350 | 354 | 343 | 352 | 531,000 |
| 2002/09/17 | 355 | 367 | 350 | 365 | 393,000 |
| 2002/09/13 | 349 | 349 | 340 | 345 | 765,000 |
| 2002/09/12 | 357 | 358 | 351 | 355 | 366,000 |
| 2002/09/11 | 364 | 367 | 359 | 366 | 471,000 |
| 2002/09/10 | 360 | 364 | 358 | 359 | 458,000 |
| 2002/09/09 | 356 | 359 | 355 | 359 | 341,000 |
| 2002/09/06 | 350 | 350 | 335 | 341 | 632,000 |
| 2002/09/05 | 360 | 362 | 355 | 355 | 495,000 |
| 2002/09/04 | 355 | 362 | 351 | 353 | 825,000 |
| 2002/09/03 | 366 | 366 | 360 | 362 | 527,000 |
| 2002/09/02 | 373 | 373 | 363 | 366 | 557,000 |
| 2002/08/30 | 378 | 378 | 371 | 373 | 889,000 |
| 2002/08/29 | 375 | 381 | 372 | 373 | 843,000 |
| 2002/08/28 | 392 | 395 | 380 | 380 | 713,000 |
| 2002/08/27 | 411 | 415 | 400 | 400 | 594,000 |
| 2002/08/26 | 400 | 413 | 396 | 411 | 880,000 |
| 2002/08/23 | 398 | 404 | 393 | 397 | 1,300,000 |
| 2002/08/22 | 377 | 389 | 374 | 387 | 844,000 |
| 2002/08/21 | 379 | 386 | 375 | 386 | 913,000 |
| 2002/08/20 | 381 | 389 | 381 | 384 | 1,263,000 |
| 2002/08/19 | 386 | 387 | 366 | 370 | 1,549,000 |
| 2002/08/16 | 394 | 398 | 387 | 390 | 791,000 |
| 2002/08/15 | 397 | 405 | 395 | 399 | 524,000 |
| 2002/08/14 | 388 | 388 | 384 | 387 | 740,000 |
| 2002/08/13 | 407 | 410 | 390 | 398 | 484,000 |
| 2002/08/12 | 415 | 415 | 408 | 410 | 325,000 |
| 2002/08/09 | 415 | 427 | 411 | 414 | 1,125,000 |
| 2002/08/08 | 430 | 431 | 407 | 409 | 905,000 |
| 2002/08/07 | 437 | 442 | 426 | 430 | 1,439,000 |
| 2002/08/06 | 438 | 439 | 424 | 428 | 803,000 |
| 2002/08/05 | 435 | 449 | 435 | 443 | 461,000 |
| 2002/08/02 | 446 | 452 | 433 | 445 | 1,191,000 |
| 2002/08/01 | 459 | 464 | 455 | 458 | 525,000 |
| 2002/07/31 | 472 | 472 | 457 | 469 | 752,000 |
| 2002/07/30 | 459 | 476 | 453 | 472 | 1,360,000 |
| 2002/07/29 | 438 | 456 | 433 | 440 | 840,000 |
| 2002/07/26 | 435 | 435 | 423 | 423 | 824,000 |
| 2002/07/25 | 458 | 458 | 437 | 437 | 705,000 |
| 2002/07/24 | 444 | 444 | 439 | 440 | 702,000 |
| 2002/07/23 | 435 | 452 | 433 | 448 | 352,000 |
| 2002/07/22 | 439 | 447 | 432 | 439 | 445,000 |
| 2002/07/19 | 449 | 452 | 443 | 446 | 338,000 |
| 2002/07/18 | 441 | 454 | 440 | 454 | 197,000 |
| 2002/07/17 | 440 | 444 | 431 | 436 | 467,000 |
| 2002/07/16 | 448 | 453 | 442 | 444 | 523,000 |
| 2002/07/15 | 455 | 458 | 451 | 451 | 186,000 |
| 2002/07/12 | 460 | 466 | 457 | 465 | 321,000 |
| 2002/07/11 | 466 | 466 | 453 | 454 | 364,000 |
| 2002/07/10 | 489 | 489 | 470 | 471 | 352,000 |
| 2002/07/09 | 484 | 491 | 476 | 489 | 731,000 |
| 2002/07/08 | 500 | 503 | 484 | 489 | 678,000 |
| 2002/07/05 | 484 | 492 | 480 | 492 | 707,000 |
| 2002/07/04 | 486 | 486 | 467 | 469 | 628,000 |
| 2002/07/03 | 469 | 495 | 467 | 495 | 507,000 |
| 2002/07/02 | 459 | 470 | 451 | 470 | 623,000 |
| 2002/07/01 | 486 | 486 | 465 | 474 | 365,000 |
| 2002/06/28 | 454 | 480 | 454 | 478 | 747,000 |
| 2002/06/27 | 450 | 454 | 446 | 453 | 1,041,000 |
| 2002/06/26 | 471 | 471 | 436 | 454 | 1,388,000 |
| 2002/06/25 | 480 | 494 | 473 | 480 | 1,068,000 |
| 2002/06/24 | 479 | 491 | 478 | 490 | 1,346,000 |
| 2002/06/21 | 513 | 513 | 495 | 499 | 509,000 |
| 2002/06/20 | 505 | 515 | 490 | 513 | 674,000 |
| 2002/06/19 | 525 | 526 | 514 | 515 | 549,000 |
| 2002/06/18 | 540 | 540 | 528 | 529 | 300,000 |
| 2002/06/17 | 536 | 542 | 524 | 525 | 533,000 |
| 2002/06/14 | 540 | 546 | 533 | 546 | 995,000 |
| 2002/06/13 | 545 | 556 | 541 | 548 | 892,000 |
| 2002/06/12 | 533 | 538 | 531 | 537 | 430,000 |
| 2002/06/11 | 542 | 545 | 531 | 542 | 567,000 |
| 2002/06/10 | 555 | 555 | 531 | 532 | 511,000 |
| 2002/06/07 | 542 | 548 | 539 | 545 | 1,118,000 |
| 2002/06/06 | 563 | 564 | 551 | 562 | 1,275,000 |
| 2002/06/05 | 532 | 565 | 530 | 565 | 1,300,000 |
| 2002/06/04 | 535 | 535 | 521 | 525 | 632,000 |
| 2002/06/03 | 528 | 545 | 525 | 525 | 747,000 |
| 2002/05/31 | 533 | 539 | 526 | 526 | 576,000 |
| 2002/05/30 | 545 | 546 | 531 | 534 | 671,000 |
| 2002/05/29 | 550 | 557 | 545 | 546 | 981,000 |
| 2002/05/28 | 539 | 548 | 537 | 545 | 444,000 |
| 2002/05/27 | 542 | 545 | 533 | 534 | 1,294,000 |
| 2002/05/24 | 551 | 554 | 534 | 545 | 1,186,000 |
| 2002/05/23 | 567 | 567 | 547 | 550 | 1,167,000 |
| 2002/05/22 | 579 | 579 | 562 | 567 | 894,000 |
| 2002/05/21 | 585 | 587 | 569 | 575 | 807,000 |
| 2002/05/20 | 589 | 590 | 572 | 588 | 529,000 |
| 2002/05/17 | 585 | 589 | 577 | 589 | 970,000 |
| 2002/05/16 | 560 | 589 | 560 | 583 | 889,000 |
| 2002/05/15 | 576 | 576 | 560 | 565 | 864,000 |
| 2002/05/14 | 580 | 587 | 556 | 556 | 625,000 |
| 2002/05/13 | 570 | 573 | 555 | 571 | 652,000 |
| 2002/05/10 | 565 | 569 | 561 | 562 | 640,000 |
| 2002/05/09 | 595 | 595 | 573 | 573 | 545,000 |
| 2002/05/08 | 579 | 590 | 570 | 575 | 381,000 |
| 2002/05/07 | 600 | 602 | 569 | 574 | 672,000 |
| 2002/05/02 | 590 | 607 | 590 | 600 | 535,000 |
| 2002/05/01 | 598 | 606 | 591 | 606 | 543,000 |
| 2002/04/30 | 600 | 600 | 590 | 590 | 556,000 |
| 2002/04/26 | 613 | 618 | 604 | 605 | 479,000 |
| 2002/04/25 | 615 | 626 | 609 | 609 | 392,000 |
| 2002/04/24 | 625 | 626 | 620 | 620 | 270,000 |
| 2002/04/23 | 626 | 629 | 617 | 625 | 595,000 |
| 2002/04/22 | 605 | 624 | 605 | 622 | 1,758,000 |
| 2002/04/19 | 621 | 625 | 607 | 625 | 1,446,000 |
| 2002/04/18 | 649 | 649 | 633 | 642 | 943,000 |
| 2002/04/17 | 631 | 649 | 629 | 647 | 818,000 |
| 2002/04/16 | 604 | 626 | 604 | 621 | 386,000 |
| 2002/04/15 | 601 | 612 | 599 | 612 | 285,000 |
| 2002/04/12 | 595 | 612 | 593 | 602 | 691,000 |
| 2002/04/11 | 612 | 618 | 596 | 601 | 1,113,000 |
| 2002/04/10 | 616 | 623 | 596 | 596 | 1,662,000 |
| 2002/04/09 | 658 | 660 | 627 | 627 | 501,000 |
| 2002/04/08 | 663 | 664 | 645 | 653 | 365,000 |
| 2002/04/05 | 657 | 670 | 657 | 663 | 322,000 |
| 2002/04/04 | 665 | 679 | 655 | 677 | 1,156,000 |
| 2002/04/03 | 635 | 680 | 627 | 667 | 1,032,000 |
| 2002/04/02 | 619 | 633 | 609 | 633 | 262,000 |
| 2002/04/01 | 620 | 629 | 600 | 609 | 300,000 |
| 2002/03/29 | 635 | 642 | 620 | 625 | 315,000 |
| 2002/03/28 | 635 | 645 | 630 | 638 | 1,584,000 |
| 2002/03/27 | 608 | 626 | 604 | 624 | 1,582,000 |
| 2002/03/26 | 592 | 622 | 592 | 598 | 921,000 |
| 2002/03/25 | 621 | 624 | 592 | 605 | 1,190,000 |
| 2002/03/22 | 640 | 642 | 627 | 634 | 460,000 |
| 2002/03/20 | 661 | 671 | 642 | 655 | 591,000 |
| 2002/03/19 | 658 | 677 | 656 | 669 | 620,000 |
| 2002/03/18 | 645 | 665 | 645 | 657 | 834,000 |
| 2002/03/15 | 640 | 663 | 637 | 654 | 963,000 |
| 2002/03/14 | 620 | 633 | 615 | 623 | 1,250,000 |
| 2002/03/13 | 660 | 670 | 635 | 640 | 1,187,000 |
| 2002/03/12 | 695 | 695 | 672 | 672 | 718,000 |
| 2002/03/11 | 682 | 695 | 671 | 695 | 1,260,000 |
| 2002/03/08 | 650 | 670 | 641 | 662 | 1,341,000 |
| 2002/03/07 | 660 | 663 | 630 | 653 | 2,423,000 |
| 2002/03/06 | 669 | 685 | 651 | 657 | 1,512,000 |
| 2002/03/05 | 706 | 720 | 679 | 689 | 1,419,000 |
| 2002/03/04 | 669 | 706 | 665 | 702 | 1,968,000 |
| 2002/03/01 | 650 | 652 | 638 | 642 | 1,388,000 |
| 2002/02/28 | 680 | 680 | 654 | 662 | 1,146,000 |
| 2002/02/27 | 645 | 690 | 642 | 671 | 1,568,000 |
| 2002/02/26 | 650 | 665 | 641 | 646 | 806,000 |
| 2002/02/25 | 644 | 649 | 635 | 643 | 1,106,000 |
| 2002/02/22 | 621 | 631 | 617 | 624 | 1,185,000 |
| 2002/02/21 | 608 | 636 | 608 | 631 | 1,820,000 |
| 2002/02/20 | 611 | 611 | 601 | 605 | 698,000 |
| 2002/02/19 | 647 | 647 | 612 | 618 | 594,000 |
| 2002/02/18 | 620 | 676 | 616 | 633 | 1,872,000 |
| 2002/02/15 | 631 | 639 | 616 | 630 | 1,355,000 |
| 2002/02/14 | 624 | 678 | 618 | 650 | 4,885,000 |
| 2002/02/13 | 566 | 585 | 561 | 578 | 1,365,000 |
| 2002/02/12 | 526 | 551 | 526 | 551 | 1,052,000 |
| 2002/02/08 | 504 | 526 | 503 | 513 | 605,000 |
| 2002/02/07 | 509 | 514 | 503 | 514 | 1,161,000 |
| 2002/02/06 | 508 | 522 | 508 | 519 | 437,000 |
| 2002/02/05 | 493 | 500 | 487 | 498 | 878,000 |
| 2002/02/04 | 523 | 523 | 501 | 503 | 1,215,000 |
| 2002/02/01 | 523 | 535 | 515 | 528 | 568,000 |
| 2002/01/31 | 534 | 538 | 525 | 530 | 251,000 |
| 2002/01/30 | 528 | 535 | 525 | 535 | 512,000 |
| 2002/01/29 | 540 | 543 | 535 | 538 | 413,000 |
| 2002/01/28 | 559 | 565 | 541 | 546 | 437,000 |
| 2002/01/25 | 568 | 568 | 546 | 553 | 443,000 |
| 2002/01/24 | 549 | 565 | 549 | 554 | 838,000 |
| 2002/01/23 | 526 | 556 | 525 | 549 | 1,135,000 |
| 2002/01/22 | 549 | 581 | 536 | 536 | 2,317,000 |
| 2002/01/21 | 520 | 535 | 518 | 534 | 1,264,000 |
| 2002/01/18 | 504 | 515 | 503 | 515 | 637,000 |
| 2002/01/17 | 502 | 507 | 498 | 500 | 529,000 |
| 2002/01/16 | 489 | 519 | 489 | 511 | 844,000 |
| 2002/01/15 | 510 | 518 | 497 | 504 | 1,512,000 |
| 2002/01/11 | 515 | 530 | 510 | 515 | 1,174,000 |
| 2002/01/10 | 484 | 516 | 484 | 515 | 1,262,000 |
| 2002/01/09 | 463 | 485 | 458 | 481 | 474,000 |
| 2002/01/08 | 468 | 468 | 453 | 464 | 427,000 |
| 2002/01/07 | 460 | 486 | 459 | 483 | 494,000 |
| 2002/01/04 | 460 | 464 | 443 | 445 | 363,000 |