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 |
|---|---|---|---|---|---|
| 2003/12/30 | 707 | 710 | 705 | 705 | 470,000 |
| 2003/12/29 | 684 | 703 | 684 | 700 | 908,000 |
| 2003/12/26 | 681 | 693 | 673 | 690 | 595,000 |
| 2003/12/25 | 665 | 682 | 664 | 678 | 662,000 |
| 2003/12/24 | 669 | 670 | 662 | 665 | 397,000 |
| 2003/12/22 | 664 | 672 | 661 | 662 | 870,000 |
| 2003/12/19 | 677 | 677 | 662 | 670 | 868,000 |
| 2003/12/18 | 661 | 662 | 653 | 657 | 943,000 |
| 2003/12/17 | 680 | 680 | 662 | 666 | 996,000 |
| 2003/12/16 | 671 | 690 | 666 | 689 | 566,000 |
| 2003/12/15 | 690 | 703 | 685 | 701 | 1,315,000 |
| 2003/12/12 | 678 | 679 | 662 | 670 | 847,000 |
| 2003/12/11 | 660 | 668 | 646 | 661 | 926,000 |
| 2003/12/10 | 663 | 665 | 641 | 648 | 2,069,000 |
| 2003/12/09 | 689 | 694 | 650 | 683 | 2,186,000 |
| 2003/12/08 | 711 | 715 | 681 | 689 | 1,113,000 |
| 2003/12/05 | 733 | 746 | 727 | 731 | 1,914,000 |
| 2003/12/04 | 718 | 733 | 715 | 731 | 1,092,000 |
| 2003/12/03 | 721 | 738 | 718 | 722 | 1,367,000 |
| 2003/12/02 | 710 | 723 | 708 | 718 | 1,496,000 |
| 2003/12/01 | 671 | 708 | 670 | 697 | 1,029,000 |
| 2003/11/28 | 696 | 697 | 683 | 693 | 738,000 |
| 2003/11/27 | 696 | 700 | 688 | 692 | 898,000 |
| 2003/11/26 | 673 | 702 | 670 | 695 | 1,356,000 |
| 2003/11/25 | 685 | 685 | 664 | 670 | 1,128,000 |
| 2003/11/21 | 647 | 666 | 641 | 660 | 1,113,000 |
| 2003/11/20 | 646 | 666 | 636 | 655 | 2,254,000 |
| 2003/11/19 | 654 | 662 | 610 | 616 | 3,334,000 |
| 2003/11/18 | 647 | 674 | 645 | 674 | 2,835,000 |
| 2003/11/17 | 672 | 683 | 642 | 646 | 2,148,000 |
| 2003/11/14 | 735 | 743 | 707 | 710 | 787,000 |
| 2003/11/13 | 740 | 749 | 730 | 742 | 1,102,000 |
| 2003/11/12 | 718 | 744 | 716 | 727 | 1,414,000 |
| 2003/11/11 | 739 | 744 | 711 | 714 | 2,813,000 |
| 2003/11/10 | 749 | 765 | 730 | 759 | 3,770,000 |
| 2003/11/07 | 748 | 750 | 726 | 750 | 2,082,000 |
| 2003/11/06 | 733 | 752 | 721 | 728 | 2,963,000 |
| 2003/11/05 | 723 | 727 | 704 | 724 | 903,000 |
| 2003/11/04 | 725 | 735 | 720 | 727 | 1,698,000 |
| 2003/10/31 | 720 | 725 | 700 | 715 | 1,052,000 |
| 2003/10/30 | 710 | 727 | 696 | 713 | 1,058,000 |
| 2003/10/29 | 700 | 710 | 692 | 704 | 868,000 |
| 2003/10/28 | 676 | 683 | 671 | 680 | 939,000 |
| 2003/10/27 | 671 | 689 | 663 | 680 | 572,000 |
| 2003/10/24 | 698 | 704 | 661 | 678 | 1,014,000 |
| 2003/10/23 | 700 | 715 | 670 | 678 | 1,627,000 |
| 2003/10/22 | 750 | 757 | 732 | 740 | 1,840,000 |
| 2003/10/21 | 780 | 780 | 732 | 739 | 3,144,000 |
| 2003/10/20 | 730 | 765 | 722 | 757 | 4,268,000 |
| 2003/10/17 | 710 | 721 | 699 | 721 | 3,314,000 |
| 2003/10/16 | 667 | 695 | 667 | 695 | 1,486,000 |
| 2003/10/15 | 686 | 688 | 665 | 677 | 1,387,000 |
| 2003/10/14 | 680 | 682 | 670 | 678 | 1,352,000 |
| 2003/10/10 | 640 | 664 | 637 | 657 | 1,220,000 |
| 2003/10/09 | 632 | 640 | 615 | 628 | 2,125,000 |
| 2003/10/08 | 670 | 671 | 649 | 649 | 1,621,000 |
| 2003/10/07 | 692 | 697 | 676 | 684 | 1,314,000 |
| 2003/10/06 | 700 | 706 | 680 | 685 | 2,251,000 |
| 2003/10/03 | 670 | 682 | 668 | 682 | 1,090,000 |
| 2003/10/02 | 678 | 683 | 663 | 666 | 1,528,000 |
| 2003/10/01 | 675 | 681 | 662 | 668 | 1,159,000 |
| 2003/09/30 | 690 | 697 | 683 | 683 | 1,221,000 |
| 2003/09/29 | 676 | 688 | 670 | 684 | 892,000 |
| 2003/09/26 | 655 | 688 | 653 | 687 | 3,243,000 |
| 2003/09/25 | 659 | 659 | 645 | 648 | 2,207,000 |
| 2003/09/24 | 700 | 715 | 659 | 679 | 2,414,000 |
| 2003/09/22 | 730 | 730 | 685 | 690 | 3,153,000 |
| 2003/09/19 | 777 | 780 | 752 | 756 | 1,419,000 |
| 2003/09/18 | 760 | 782 | 757 | 782 | 950,000 |
| 2003/09/17 | 785 | 786 | 765 | 770 | 2,114,000 |
| 2003/09/16 | 762 | 772 | 754 | 761 | 1,400,000 |
| 2003/09/12 | 752 | 775 | 746 | 762 | 3,549,000 |
| 2003/09/11 | 790 | 798 | 771 | 772 | 1,570,000 |
| 2003/09/10 | 800 | 816 | 796 | 815 | 2,325,000 |
| 2003/09/09 | 789 | 809 | 789 | 800 | 2,823,000 |
| 2003/09/08 | 732 | 770 | 725 | 764 | 2,670,000 |
| 2003/09/05 | 789 | 790 | 742 | 752 | 3,799,000 |
| 2003/09/04 | 802 | 807 | 793 | 797 | 3,364,000 |
| 2003/09/03 | 809 | 820 | 799 | 812 | 3,339,000 |
| 2003/09/02 | 800 | 827 | 784 | 799 | 4,474,000 |
| 2003/09/01 | 752 | 798 | 750 | 796 | 6,704,000 |
| 2003/08/29 | 728 | 735 | 717 | 728 | 1,552,000 |
| 2003/08/28 | 720 | 725 | 708 | 715 | 1,628,000 |
| 2003/08/27 | 730 | 750 | 720 | 729 | 3,880,000 |
| 2003/08/26 | 702 | 723 | 692 | 722 | 3,295,000 |
| 2003/08/25 | 688 | 707 | 687 | 703 | 2,215,000 |
| 2003/08/22 | 698 | 700 | 675 | 679 | 1,659,000 |
| 2003/08/21 | 690 | 691 | 683 | 690 | 2,255,000 |
| 2003/08/20 | 697 | 697 | 673 | 680 | 3,084,000 |
| 2003/08/19 | 669 | 700 | 665 | 697 | 4,983,000 |
| 2003/08/18 | 622 | 655 | 621 | 649 | 5,558,000 |
| 2003/08/15 | 619 | 627 | 611 | 612 | 2,439,000 |
| 2003/08/14 | 609 | 619 | 603 | 619 | 953,000 |
| 2003/08/13 | 613 | 615 | 604 | 612 | 1,977,000 |
| 2003/08/12 | 611 | 619 | 604 | 608 | 2,350,000 |
| 2003/08/11 | 595 | 613 | 593 | 611 | 5,457,000 |
| 2003/08/08 | 578 | 588 | 563 | 585 | 1,911,000 |
| 2003/08/07 | 589 | 602 | 560 | 568 | 2,898,000 |
| 2003/08/06 | 551 | 586 | 550 | 581 | 2,802,000 |
| 2003/08/05 | 581 | 588 | 565 | 571 | 1,111,000 |
| 2003/08/04 | 590 | 595 | 580 | 583 | 838,000 |
| 2003/08/01 | 585 | 607 | 580 | 598 | 3,038,000 |
| 2003/07/31 | 610 | 610 | 578 | 578 | 3,615,000 |
| 2003/07/30 | 623 | 633 | 610 | 612 | 4,941,000 |
| 2003/07/29 | 625 | 630 | 619 | 623 | 3,522,000 |
| 2003/07/28 | 610 | 633 | 603 | 621 | 4,939,000 |
| 2003/07/25 | 551 | 609 | 551 | 599 | 4,283,000 |
| 2003/07/24 | 572 | 572 | 549 | 561 | 3,808,000 |
| 2003/07/23 | 542 | 562 | 536 | 562 | 5,786,000 |
| 2003/07/22 | 511 | 535 | 503 | 535 | 2,373,000 |
| 2003/07/18 | 485 | 520 | 485 | 515 | 2,369,000 |
| 2003/07/17 | 501 | 512 | 493 | 495 | 2,037,000 |
| 2003/07/16 | 523 | 523 | 497 | 511 | 2,116,000 |
| 2003/07/15 | 532 | 539 | 514 | 514 | 2,921,000 |
| 2003/07/14 | 515 | 536 | 507 | 534 | 4,941,000 |
| 2003/07/11 | 510 | 515 | 497 | 507 | 3,167,000 |
| 2003/07/10 | 509 | 527 | 505 | 519 | 5,508,000 |
| 2003/07/09 | 512 | 530 | 481 | 492 | 5,841,000 |
| 2003/07/08 | 518 | 518 | 499 | 500 | 3,817,000 |
| 2003/07/07 | 473 | 501 | 471 | 499 | 2,749,000 |
| 2003/07/04 | 456 | 475 | 456 | 466 | 2,178,000 |
| 2003/07/03 | 504 | 510 | 455 | 471 | 3,571,000 |
| 2003/07/02 | 499 | 512 | 494 | 494 | 2,234,000 |
| 2003/07/01 | 495 | 503 | 487 | 499 | 3,472,000 |
| 2003/06/30 | 470 | 509 | 468 | 487 | 4,890,000 |
| 2003/06/27 | 415 | 485 | 415 | 468 | 10,310,000 |
| 2003/06/26 | 400 | 414 | 398 | 410 | 3,317,000 |
| 2003/06/25 | 387 | 407 | 386 | 403 | 3,671,000 |
| 2003/06/24 | 390 | 394 | 386 | 386 | 1,327,000 |
| 2003/06/23 | 398 | 403 | 393 | 399 | 1,034,000 |
| 2003/06/20 | 393 | 398 | 392 | 396 | 940,000 |
| 2003/06/19 | 406 | 409 | 393 | 398 | 2,754,000 |
| 2003/06/18 | 390 | 405 | 389 | 401 | 4,489,000 |
| 2003/06/17 | 386 | 392 | 384 | 387 | 2,329,000 |
| 2003/06/16 | 380 | 380 | 373 | 378 | 1,294,000 |
| 2003/06/13 | 369 | 380 | 368 | 378 | 1,482,000 |
| 2003/06/12 | 386 | 389 | 373 | 373 | 1,778,000 |
| 2003/06/11 | 390 | 392 | 383 | 384 | 1,485,000 |
| 2003/06/10 | 385 | 389 | 381 | 389 | 1,638,000 |
| 2003/06/09 | 390 | 398 | 389 | 392 | 2,225,000 |
| 2003/06/06 | 388 | 396 | 382 | 392 | 3,647,000 |
| 2003/06/05 | 379 | 388 | 372 | 384 | 3,014,000 |
| 2003/06/04 | 376 | 384 | 368 | 370 | 2,677,000 |
| 2003/06/03 | 367 | 377 | 365 | 373 | 2,301,000 |
| 2003/06/02 | 372 | 380 | 363 | 372 | 3,707,000 |
| 2003/05/30 | 366 | 377 | 357 | 357 | 4,465,000 |
| 2003/05/29 | 345 | 363 | 342 | 363 | 6,052,000 |
| 2003/05/28 | 337 | 342 | 334 | 337 | 1,512,000 |
| 2003/05/27 | 331 | 339 | 327 | 332 | 1,821,000 |
| 2003/05/26 | 340 | 344 | 333 | 335 | 1,557,000 |
| 2003/05/23 | 344 | 347 | 343 | 344 | 1,871,000 |
| 2003/05/22 | 344 | 345 | 338 | 343 | 2,099,000 |
| 2003/05/21 | 344 | 353 | 342 | 348 | 6,954,000 |
| 2003/05/20 | 320 | 341 | 320 | 339 | 3,100,000 |
| 2003/05/19 | 338 | 343 | 325 | 328 | 2,989,000 |
| 2003/05/16 | 314 | 341 | 313 | 338 | 9,240,000 |
| 2003/05/15 | 316 | 316 | 307 | 315 | 1,994,000 |
| 2003/05/14 | 300 | 315 | 298 | 315 | 3,814,000 |
| 2003/05/13 | 320 | 320 | 304 | 305 | 4,773,000 |
| 2003/05/12 | 310 | 330 | 302 | 324 | 11,453,000 |
| 2003/05/09 | 305 | 318 | 293 | 306 | 24,144,000 |
| 2003/05/08 | 247 | 255 | 241 | 250 | 2,658,000 |
| 2003/05/07 | 243 | 251 | 242 | 249 | 2,893,000 |
| 2003/05/06 | 233 | 241 | 233 | 239 | 1,352,000 |
| 2003/05/02 | 232 | 232 | 225 | 230 | 588,000 |
| 2003/05/01 | 227 | 232 | 222 | 230 | 841,000 |
| 2003/04/30 | 221 | 225 | 220 | 224 | 663,000 |
| 2003/04/28 | 219 | 221 | 217 | 218 | 415,000 |
| 2003/04/25 | 225 | 225 | 219 | 219 | 515,000 |
| 2003/04/24 | 227 | 229 | 224 | 225 | 548,000 |
| 2003/04/23 | 229 | 232 | 225 | 226 | 526,000 |
| 2003/04/22 | 240 | 240 | 227 | 228 | 756,000 |
| 2003/04/21 | 236 | 239 | 231 | 239 | 515,000 |
| 2003/04/18 | 230 | 235 | 228 | 232 | 543,000 |
| 2003/04/17 | 227 | 228 | 224 | 226 | 600,000 |
| 2003/04/16 | 229 | 232 | 225 | 228 | 660,000 |
| 2003/04/15 | 222 | 226 | 220 | 222 | 957,000 |
| 2003/04/14 | 221 | 231 | 218 | 219 | 957,000 |
| 2003/04/11 | 233 | 233 | 225 | 226 | 623,000 |
| 2003/04/10 | 236 | 236 | 232 | 234 | 447,000 |
| 2003/04/09 | 242 | 242 | 236 | 237 | 568,000 |
| 2003/04/08 | 248 | 248 | 240 | 244 | 624,000 |
| 2003/04/07 | 239 | 249 | 236 | 248 | 1,071,000 |
| 2003/04/04 | 233 | 236 | 232 | 234 | 782,000 |
| 2003/04/03 | 250 | 253 | 231 | 231 | 1,059,000 |
| 2003/04/02 | 243 | 245 | 236 | 240 | 501,000 |
| 2003/04/01 | 233 | 242 | 231 | 238 | 851,000 |
| 2003/03/31 | 248 | 248 | 240 | 240 | 800,000 |
| 2003/03/28 | 258 | 261 | 251 | 253 | 376,000 |
| 2003/03/27 | 260 | 262 | 258 | 261 | 256,000 |
| 2003/03/26 | 266 | 266 | 258 | 259 | 534,000 |
| 2003/03/25 | 253 | 260 | 253 | 256 | 808,000 |
| 2003/03/24 | 270 | 270 | 264 | 268 | 523,000 |
| 2003/03/20 | 256 | 256 | 250 | 255 | 829,000 |
| 2003/03/19 | 250 | 250 | 242 | 248 | 479,000 |
| 2003/03/18 | 253 | 257 | 248 | 248 | 811,000 |
| 2003/03/17 | 252 | 253 | 240 | 242 | 433,000 |
| 2003/03/14 | 260 | 261 | 255 | 257 | 982,000 |
| 2003/03/13 | 253 | 255 | 247 | 250 | 773,000 |
| 2003/03/12 | 241 | 249 | 240 | 247 | 788,000 |
| 2003/03/11 | 236 | 244 | 236 | 236 | 2,859,000 |
| 2003/03/10 | 267 | 267 | 248 | 251 | 1,268,000 |
| 2003/03/07 | 284 | 286 | 272 | 272 | 991,000 |
| 2003/03/06 | 291 | 295 | 288 | 289 | 557,000 |
| 2003/03/05 | 288 | 293 | 282 | 290 | 965,000 |
| 2003/03/04 | 299 | 300 | 287 | 291 | 1,092,000 |
| 2003/03/03 | 295 | 302 | 292 | 299 | 1,863,000 |
| 2003/02/28 | 297 | 298 | 290 | 290 | 603,000 |
| 2003/02/27 | 289 | 294 | 284 | 292 | 996,000 |
| 2003/02/26 | 295 | 302 | 290 | 291 | 543,000 |
| 2003/02/25 | 300 | 303 | 293 | 295 | 753,000 |
| 2003/02/24 | 299 | 313 | 296 | 306 | 1,705,000 |
| 2003/02/21 | 304 | 311 | 297 | 302 | 692,000 |
| 2003/02/20 | 303 | 307 | 302 | 304 | 873,000 |
| 2003/02/19 | 322 | 326 | 307 | 310 | 943,000 |
| 2003/02/18 | 329 | 330 | 317 | 318 | 1,010,000 |
| 2003/02/17 | 327 | 332 | 324 | 327 | 1,671,000 |
| 2003/02/14 | 313 | 327 | 313 | 322 | 1,769,000 |
| 2003/02/13 | 316 | 319 | 310 | 317 | 982,000 |
| 2003/02/12 | 316 | 321 | 312 | 316 | 2,007,000 |
| 2003/02/10 | 294 | 320 | 291 | 316 | 3,897,000 |
| 2003/02/07 | 290 | 295 | 287 | 291 | 1,006,000 |
| 2003/02/06 | 289 | 291 | 284 | 286 | 379,000 |
| 2003/02/05 | 283 | 294 | 282 | 288 | 832,000 |
| 2003/02/04 | 295 | 295 | 283 | 287 | 829,000 |
| 2003/02/03 | 267 | 294 | 263 | 291 | 2,005,000 |
| 2003/01/31 | 265 | 266 | 257 | 262 | 914,000 |
| 2003/01/30 | 271 | 275 | 270 | 271 | 428,000 |
| 2003/01/29 | 286 | 290 | 269 | 272 | 1,064,000 |
| 2003/01/28 | 282 | 285 | 278 | 282 | 994,000 |
| 2003/01/27 | 286 | 291 | 285 | 287 | 1,024,000 |
| 2003/01/24 | 305 | 308 | 298 | 300 | 1,458,000 |
| 2003/01/23 | 295 | 308 | 291 | 305 | 2,344,000 |
| 2003/01/22 | 296 | 297 | 291 | 294 | 818,000 |
| 2003/01/21 | 290 | 298 | 287 | 296 | 801,000 |
| 2003/01/20 | 285 | 293 | 274 | 291 | 2,268,000 |
| 2003/01/17 | 275 | 292 | 274 | 287 | 1,623,000 |
| 2003/01/16 | 269 | 275 | 266 | 273 | 939,000 |
| 2003/01/15 | 264 | 275 | 262 | 275 | 1,242,000 |
| 2003/01/14 | 251 | 262 | 251 | 259 | 554,000 |
| 2003/01/10 | 250 | 253 | 247 | 253 | 378,000 |
| 2003/01/09 | 248 | 251 | 247 | 250 | 562,000 |
| 2003/01/08 | 257 | 259 | 252 | 252 | 682,000 |
| 2003/01/07 | 265 | 266 | 258 | 262 | 1,176,000 |
| 2003/01/06 | 267 | 271 | 255 | 255 | 365,000 |