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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,204 | 1,204 | 1,182 | 1,190 | 690,000 |
| 2005/12/29 | 1,215 | 1,224 | 1,201 | 1,203 | 1,538,000 |
| 2005/12/28 | 1,150 | 1,218 | 1,150 | 1,215 | 1,835,000 |
| 2005/12/27 | 1,169 | 1,170 | 1,152 | 1,156 | 588,000 |
| 2005/12/26 | 1,165 | 1,172 | 1,151 | 1,168 | 844,000 |
| 2005/12/22 | 1,177 | 1,186 | 1,150 | 1,155 | 1,657,000 |
| 2005/12/21 | 1,186 | 1,195 | 1,168 | 1,176 | 1,042,000 |
| 2005/12/20 | 1,127 | 1,176 | 1,119 | 1,171 | 1,490,000 |
| 2005/12/19 | 1,116 | 1,136 | 1,102 | 1,130 | 1,133,000 |
| 2005/12/16 | 1,131 | 1,145 | 1,113 | 1,125 | 1,534,000 |
| 2005/12/15 | 1,160 | 1,175 | 1,146 | 1,146 | 1,184,000 |
| 2005/12/14 | 1,190 | 1,190 | 1,163 | 1,174 | 2,034,000 |
| 2005/12/13 | 1,202 | 1,202 | 1,178 | 1,191 | 1,393,000 |
| 2005/12/12 | 1,222 | 1,224 | 1,203 | 1,203 | 1,898,000 |
| 2005/12/09 | 1,160 | 1,212 | 1,160 | 1,202 | 1,983,000 |
| 2005/12/08 | 1,200 | 1,204 | 1,164 | 1,165 | 2,817,000 |
| 2005/12/07 | 1,248 | 1,248 | 1,215 | 1,215 | 1,683,000 |
| 2005/12/06 | 1,231 | 1,245 | 1,210 | 1,229 | 2,964,000 |
| 2005/12/05 | 1,205 | 1,245 | 1,205 | 1,232 | 3,457,000 |
| 2005/12/02 | 1,179 | 1,200 | 1,167 | 1,194 | 3,474,000 |
| 2005/12/01 | 1,135 | 1,168 | 1,122 | 1,160 | 2,891,000 |
| 2005/11/30 | 1,155 | 1,168 | 1,121 | 1,139 | 3,727,000 |
| 2005/11/29 | 1,077 | 1,149 | 1,070 | 1,148 | 8,665,000 |
| 2005/11/28 | 992 | 1,082 | 992 | 1,075 | 6,772,000 |
| 2005/11/25 | 995 | 998 | 983 | 991 | 1,318,000 |
| 2005/11/24 | 992 | 1,007 | 991 | 1,002 | 2,400,000 |
| 2005/11/22 | 984 | 991 | 975 | 983 | 1,189,000 |
| 2005/11/21 | 993 | 1,007 | 986 | 994 | 2,779,000 |
| 2005/11/18 | 991 | 992 | 963 | 988 | 3,093,000 |
| 2005/11/17 | 948 | 993 | 945 | 979 | 6,358,000 |
| 2005/11/16 | 918 | 941 | 918 | 936 | 1,015,000 |
| 2005/11/15 | 932 | 939 | 920 | 928 | 1,344,000 |
| 2005/11/14 | 953 | 958 | 941 | 941 | 739,000 |
| 2005/11/11 | 952 | 954 | 942 | 948 | 871,000 |
| 2005/11/10 | 962 | 962 | 937 | 945 | 1,154,000 |
| 2005/11/09 | 941 | 967 | 940 | 952 | 1,424,000 |
| 2005/11/08 | 953 | 965 | 940 | 951 | 1,319,000 |
| 2005/11/07 | 968 | 972 | 951 | 958 | 1,831,000 |
| 2005/11/04 | 958 | 965 | 942 | 963 | 2,404,000 |
| 2005/11/02 | 945 | 955 | 938 | 951 | 3,688,000 |
| 2005/11/01 | 919 | 947 | 918 | 943 | 5,134,000 |
| 2005/10/31 | 891 | 914 | 886 | 903 | 3,246,000 |
| 2005/10/28 | 888 | 889 | 872 | 881 | 1,210,000 |
| 2005/10/27 | 875 | 891 | 872 | 891 | 1,124,000 |
| 2005/10/26 | 856 | 875 | 853 | 875 | 1,171,000 |
| 2005/10/25 | 862 | 870 | 851 | 855 | 1,051,000 |
| 2005/10/24 | 877 | 878 | 849 | 852 | 1,681,000 |
| 2005/10/21 | 870 | 876 | 856 | 876 | 1,418,000 |
| 2005/10/20 | 867 | 880 | 862 | 880 | 1,083,000 |
| 2005/10/19 | 883 | 883 | 856 | 857 | 1,396,000 |
| 2005/10/18 | 885 | 890 | 866 | 874 | 902,000 |
| 2005/10/17 | 899 | 899 | 876 | 880 | 1,829,000 |
| 2005/10/14 | 881 | 900 | 870 | 898 | 3,881,000 |
| 2005/10/13 | 875 | 887 | 860 | 879 | 1,981,000 |
| 2005/10/12 | 860 | 882 | 857 | 877 | 2,445,000 |
| 2005/10/11 | 840 | 859 | 836 | 857 | 1,319,000 |
| 2005/10/07 | 838 | 850 | 836 | 841 | 2,327,000 |
| 2005/10/06 | 853 | 867 | 833 | 837 | 2,528,000 |
| 2005/10/05 | 894 | 896 | 871 | 873 | 1,995,000 |
| 2005/10/04 | 862 | 901 | 860 | 897 | 5,322,000 |
| 2005/10/03 | 875 | 879 | 852 | 862 | 2,279,000 |
| 2005/09/30 | 875 | 886 | 869 | 869 | 1,883,000 |
| 2005/09/29 | 914 | 916 | 881 | 887 | 2,942,000 |
| 2005/09/28 | 884 | 906 | 882 | 904 | 3,363,000 |
| 2005/09/27 | 885 | 886 | 875 | 878 | 3,523,000 |
| 2005/09/26 | 842 | 867 | 841 | 864 | 1,698,000 |
| 2005/09/22 | 844 | 849 | 828 | 842 | 3,189,000 |
| 2005/09/21 | 861 | 865 | 853 | 854 | 1,598,000 |
| 2005/09/20 | 856 | 866 | 853 | 865 | 1,378,000 |
| 2005/09/16 | 865 | 867 | 858 | 860 | 1,393,000 |
| 2005/09/15 | 858 | 870 | 853 | 869 | 1,207,000 |
| 2005/09/14 | 863 | 866 | 857 | 861 | 972,000 |
| 2005/09/13 | 861 | 872 | 857 | 863 | 1,892,000 |
| 2005/09/12 | 880 | 884 | 851 | 861 | 2,419,000 |
| 2005/09/09 | 872 | 873 | 863 | 870 | 1,539,000 |
| 2005/09/08 | 871 | 877 | 858 | 872 | 2,962,000 |
| 2005/09/07 | 863 | 873 | 862 | 867 | 4,867,000 |
| 2005/09/06 | 877 | 879 | 832 | 838 | 5,777,000 |
| 2005/09/05 | 893 | 895 | 876 | 887 | 2,303,000 |
| 2005/09/02 | 894 | 898 | 884 | 892 | 1,926,000 |
| 2005/09/01 | 871 | 894 | 870 | 889 | 3,785,000 |
| 2005/08/31 | 855 | 868 | 853 | 868 | 2,035,000 |
| 2005/08/30 | 844 | 859 | 844 | 851 | 1,980,000 |
| 2005/08/29 | 843 | 843 | 835 | 839 | 1,150,000 |
| 2005/08/26 | 830 | 845 | 830 | 844 | 1,832,000 |
| 2005/08/25 | 835 | 837 | 825 | 827 | 1,370,000 |
| 2005/08/24 | 825 | 839 | 824 | 834 | 2,074,000 |
| 2005/08/23 | 810 | 836 | 810 | 824 | 3,327,000 |
| 2005/08/22 | 800 | 809 | 798 | 807 | 1,245,000 |
| 2005/08/19 | 801 | 808 | 792 | 800 | 1,386,000 |
| 2005/08/18 | 812 | 817 | 801 | 801 | 1,730,000 |
| 2005/08/17 | 790 | 817 | 789 | 809 | 3,446,000 |
| 2005/08/16 | 790 | 797 | 786 | 794 | 2,015,000 |
| 2005/08/15 | 779 | 790 | 779 | 785 | 1,361,000 |
| 2005/08/12 | 775 | 781 | 772 | 779 | 2,523,000 |
| 2005/08/11 | 763 | 775 | 759 | 772 | 3,437,000 |
| 2005/08/10 | 749 | 761 | 747 | 758 | 3,161,000 |
| 2005/08/09 | 726 | 743 | 725 | 739 | 1,744,000 |
| 2005/08/08 | 701 | 720 | 695 | 720 | 2,368,000 |
| 2005/08/05 | 730 | 734 | 718 | 720 | 1,353,000 |
| 2005/08/04 | 734 | 738 | 723 | 738 | 1,946,000 |
| 2005/08/03 | 742 | 747 | 735 | 736 | 2,178,000 |
| 2005/08/02 | 739 | 743 | 733 | 738 | 2,493,000 |
| 2005/08/01 | 729 | 737 | 726 | 731 | 1,652,000 |
| 2005/07/29 | 732 | 740 | 722 | 732 | 3,206,000 |
| 2005/07/28 | 718 | 738 | 716 | 735 | 8,754,000 |
| 2005/07/27 | 687 | 700 | 687 | 698 | 1,850,000 |
| 2005/07/26 | 690 | 692 | 683 | 691 | 1,018,000 |
| 2005/07/25 | 697 | 698 | 692 | 696 | 1,418,000 |
| 2005/07/22 | 690 | 697 | 685 | 695 | 2,390,000 |
| 2005/07/21 | 689 | 696 | 687 | 695 | 4,063,000 |
| 2005/07/20 | 684 | 690 | 680 | 681 | 3,302,000 |
| 2005/07/19 | 670 | 685 | 670 | 685 | 4,252,000 |
| 2005/07/15 | 655 | 670 | 654 | 668 | 1,912,000 |
| 2005/07/14 | 653 | 657 | 649 | 654 | 835,000 |
| 2005/07/13 | 659 | 659 | 646 | 653 | 1,620,000 |
| 2005/07/12 | 657 | 660 | 656 | 659 | 697,000 |
| 2005/07/11 | 659 | 663 | 653 | 655 | 1,112,000 |
| 2005/07/08 | 662 | 665 | 654 | 654 | 1,443,000 |
| 2005/07/07 | 667 | 669 | 664 | 667 | 1,031,000 |
| 2005/07/06 | 672 | 676 | 671 | 672 | 1,482,000 |
| 2005/07/05 | 671 | 677 | 665 | 671 | 2,885,000 |
| 2005/07/04 | 670 | 672 | 667 | 670 | 1,967,000 |
| 2005/07/01 | 660 | 667 | 654 | 664 | 2,141,000 |
| 2005/06/30 | 662 | 664 | 655 | 660 | 1,051,000 |
| 2005/06/29 | 667 | 668 | 663 | 665 | 2,030,000 |
| 2005/06/28 | 648 | 666 | 647 | 664 | 4,388,000 |
| 2005/06/27 | 650 | 651 | 642 | 648 | 1,962,000 |
| 2005/06/24 | 636 | 653 | 636 | 653 | 1,557,000 |
| 2005/06/23 | 642 | 646 | 640 | 642 | 912,000 |
| 2005/06/22 | 640 | 641 | 635 | 641 | 1,032,000 |
| 2005/06/21 | 644 | 644 | 637 | 641 | 606,000 |
| 2005/06/20 | 645 | 646 | 639 | 645 | 683,000 |
| 2005/06/17 | 640 | 646 | 639 | 645 | 1,361,000 |
| 2005/06/16 | 639 | 640 | 631 | 639 | 1,194,000 |
| 2005/06/15 | 633 | 642 | 632 | 639 | 1,355,000 |
| 2005/06/14 | 637 | 639 | 630 | 632 | 920,000 |
| 2005/06/13 | 640 | 643 | 637 | 637 | 924,000 |
| 2005/06/10 | 643 | 646 | 638 | 642 | 3,092,000 |
| 2005/06/09 | 655 | 655 | 638 | 641 | 2,704,000 |
| 2005/06/08 | 657 | 659 | 653 | 655 | 2,790,000 |
| 2005/06/07 | 652 | 652 | 644 | 649 | 1,734,000 |
| 2005/06/06 | 641 | 651 | 637 | 651 | 2,744,000 |
| 2005/06/03 | 645 | 645 | 636 | 645 | 2,261,000 |
| 2005/06/02 | 644 | 647 | 640 | 644 | 4,016,000 |
| 2005/06/01 | 624 | 644 | 618 | 638 | 8,056,000 |
| 2005/05/31 | 612 | 618 | 607 | 615 | 5,020,000 |
| 2005/05/30 | 598 | 614 | 596 | 613 | 3,773,000 |
| 2005/05/27 | 580 | 592 | 579 | 591 | 1,296,000 |
| 2005/05/26 | 576 | 582 | 573 | 578 | 1,124,000 |
| 2005/05/25 | 596 | 596 | 578 | 581 | 1,214,000 |
| 2005/05/24 | 601 | 601 | 593 | 596 | 1,240,000 |
| 2005/05/23 | 587 | 595 | 585 | 595 | 576,000 |
| 2005/05/20 | 595 | 595 | 589 | 590 | 786,000 |
| 2005/05/19 | 592 | 593 | 587 | 592 | 1,411,000 |
| 2005/05/18 | 580 | 586 | 578 | 582 | 1,305,000 |
| 2005/05/17 | 589 | 590 | 570 | 570 | 1,635,000 |
| 2005/05/16 | 586 | 591 | 581 | 582 | 1,255,000 |
| 2005/05/13 | 573 | 584 | 570 | 580 | 2,402,000 |
| 2005/05/12 | 581 | 581 | 556 | 566 | 4,811,000 |
| 2005/05/11 | 580 | 587 | 577 | 580 | 1,531,000 |
| 2005/05/10 | 596 | 597 | 580 | 584 | 2,239,000 |
| 2005/05/09 | 606 | 609 | 596 | 600 | 977,000 |
| 2005/05/06 | 600 | 607 | 600 | 606 | 845,000 |
| 2005/05/02 | 593 | 600 | 589 | 597 | 1,006,000 |
| 2005/04/28 | 589 | 607 | 589 | 591 | 3,947,000 |
| 2005/04/27 | 575 | 580 | 571 | 579 | 883,000 |
| 2005/04/26 | 570 | 578 | 565 | 574 | 881,000 |
| 2005/04/25 | 571 | 574 | 561 | 562 | 1,110,000 |
| 2005/04/22 | 581 | 584 | 574 | 575 | 1,101,000 |
| 2005/04/21 | 566 | 572 | 559 | 570 | 1,835,000 |
| 2005/04/20 | 584 | 587 | 576 | 579 | 1,087,000 |
| 2005/04/19 | 570 | 577 | 562 | 574 | 1,324,000 |
| 2005/04/18 | 569 | 573 | 553 | 557 | 2,568,000 |
| 2005/04/15 | 597 | 597 | 584 | 589 | 1,633,000 |
| 2005/04/14 | 607 | 607 | 596 | 601 | 1,296,000 |
| 2005/04/13 | 607 | 611 | 603 | 609 | 1,131,000 |
| 2005/04/12 | 610 | 612 | 602 | 603 | 1,429,000 |
| 2005/04/11 | 612 | 612 | 603 | 607 | 927,000 |
| 2005/04/08 | 616 | 616 | 609 | 615 | 1,630,000 |
| 2005/04/07 | 616 | 617 | 605 | 613 | 1,590,000 |
| 2005/04/06 | 619 | 619 | 607 | 614 | 1,513,000 |
| 2005/04/05 | 599 | 615 | 595 | 614 | 3,442,000 |
| 2005/04/04 | 588 | 592 | 580 | 590 | 1,280,000 |
| 2005/04/01 | 585 | 587 | 578 | 586 | 1,201,000 |
| 2005/03/31 | 573 | 576 | 570 | 575 | 1,018,000 |
| 2005/03/30 | 573 | 575 | 563 | 567 | 1,998,000 |
| 2005/03/29 | 581 | 587 | 576 | 580 | 1,777,000 |
| 2005/03/28 | 582 | 593 | 567 | 571 | 4,336,000 |
| 2005/03/25 | 596 | 597 | 578 | 588 | 3,043,000 |
| 2005/03/24 | 601 | 605 | 594 | 595 | 1,718,000 |
| 2005/03/23 | 610 | 610 | 593 | 600 | 3,347,000 |
| 2005/03/22 | 623 | 624 | 611 | 612 | 1,622,000 |
| 2005/03/18 | 617 | 624 | 616 | 621 | 1,085,000 |
| 2005/03/17 | 612 | 615 | 608 | 615 | 1,102,000 |
| 2005/03/16 | 619 | 620 | 606 | 611 | 2,593,000 |
| 2005/03/15 | 629 | 629 | 619 | 619 | 1,148,000 |
| 2005/03/14 | 628 | 630 | 624 | 625 | 1,106,000 |
| 2005/03/11 | 625 | 629 | 623 | 626 | 975,000 |
| 2005/03/10 | 629 | 632 | 623 | 623 | 1,450,000 |
| 2005/03/09 | 625 | 631 | 625 | 628 | 1,639,000 |
| 2005/03/08 | 629 | 635 | 622 | 627 | 3,886,000 |
| 2005/03/07 | 601 | 637 | 601 | 620 | 13,162,000 |
| 2005/03/04 | 667 | 675 | 666 | 671 | 1,597,000 |
| 2005/03/03 | 670 | 677 | 665 | 666 | 1,703,000 |
| 2005/03/02 | 680 | 682 | 670 | 674 | 1,899,000 |
| 2005/03/01 | 665 | 677 | 664 | 675 | 3,236,000 |
| 2005/02/28 | 654 | 672 | 649 | 670 | 8,918,000 |
| 2005/02/25 | 619 | 628 | 615 | 624 | 1,446,000 |
| 2005/02/24 | 621 | 622 | 615 | 618 | 940,000 |
| 2005/02/23 | 623 | 623 | 616 | 621 | 2,511,000 |
| 2005/02/22 | 617 | 630 | 617 | 630 | 2,501,000 |
| 2005/02/21 | 620 | 621 | 616 | 616 | 1,060,000 |
| 2005/02/18 | 615 | 616 | 610 | 614 | 1,483,000 |
| 2005/02/17 | 617 | 621 | 616 | 617 | 739,000 |
| 2005/02/16 | 622 | 624 | 617 | 619 | 1,567,000 |
| 2005/02/15 | 623 | 624 | 615 | 621 | 1,707,000 |
| 2005/02/14 | 626 | 626 | 617 | 617 | 1,309,000 |
| 2005/02/10 | 619 | 621 | 612 | 619 | 1,204,000 |
| 2005/02/09 | 611 | 625 | 611 | 621 | 2,582,000 |
| 2005/02/08 | 620 | 620 | 603 | 614 | 5,321,000 |
| 2005/02/07 | 618 | 628 | 616 | 622 | 7,131,000 |
| 2005/02/04 | 654 | 659 | 652 | 659 | 1,521,000 |
| 2005/02/03 | 658 | 660 | 653 | 654 | 1,494,000 |
| 2005/02/02 | 669 | 671 | 652 | 656 | 3,087,000 |
| 2005/02/01 | 652 | 672 | 647 | 663 | 3,825,000 |
| 2005/01/31 | 652 | 656 | 643 | 652 | 3,400,000 |
| 2005/01/28 | 660 | 660 | 652 | 659 | 2,957,000 |
| 2005/01/27 | 672 | 677 | 661 | 662 | 1,563,000 |
| 2005/01/26 | 682 | 685 | 670 | 670 | 1,350,000 |
| 2005/01/25 | 678 | 679 | 665 | 677 | 3,482,000 |
| 2005/01/24 | 677 | 685 | 677 | 681 | 2,438,000 |
| 2005/01/21 | 672 | 686 | 666 | 682 | 3,617,000 |
| 2005/01/20 | 665 | 678 | 663 | 677 | 4,155,000 |
| 2005/01/19 | 691 | 693 | 673 | 678 | 3,068,000 |
| 2005/01/18 | 694 | 695 | 680 | 684 | 6,100,000 |
| 2005/01/17 | 685 | 699 | 679 | 693 | 15,356,000 |
| 2005/01/14 | 624 | 664 | 622 | 659 | 12,080,000 |
| 2005/01/13 | 663 | 663 | 621 | 624 | 8,361,000 |
| 2005/01/12 | 661 | 677 | 652 | 655 | 10,876,000 |
| 2005/01/11 | 631 | 671 | 627 | 666 | 17,378,000 |
| 2005/01/07 | 636 | 636 | 621 | 624 | 11,791,000 |
| 2005/01/06 | 587 | 641 | 583 | 635 | 30,713,000 |
| 2005/01/05 | 552 | 556 | 549 | 549 | 1,323,000 |
| 2005/01/04 | 552 | 558 | 551 | 557 | 519,000 |