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 |
|---|---|---|---|---|---|
| 2008/12/30 | 341 | 357 | 341 | 356 | 872,000 |
| 2008/12/29 | 346 | 350 | 338 | 346 | 881,000 |
| 2008/12/26 | 341 | 349 | 339 | 349 | 688,000 |
| 2008/12/25 | 348 | 348 | 336 | 339 | 730,000 |
| 2008/12/24 | 339 | 341 | 333 | 339 | 1,043,000 |
| 2008/12/22 | 339 | 343 | 336 | 342 | 1,131,000 |
| 2008/12/19 | 338 | 345 | 331 | 334 | 1,877,000 |
| 2008/12/18 | 348 | 354 | 325 | 333 | 3,325,000 |
| 2008/12/17 | 373 | 374 | 340 | 350 | 1,822,000 |
| 2008/12/16 | 352 | 367 | 347 | 361 | 1,373,000 |
| 2008/12/15 | 350 | 360 | 350 | 356 | 1,193,000 |
| 2008/12/12 | 351 | 357 | 339 | 342 | 2,294,000 |
| 2008/12/11 | 342 | 361 | 337 | 361 | 1,884,000 |
| 2008/12/10 | 345 | 350 | 337 | 343 | 3,031,000 |
| 2008/12/09 | 349 | 358 | 333 | 344 | 2,434,000 |
| 2008/12/08 | 321 | 345 | 320 | 344 | 2,307,000 |
| 2008/12/05 | 327 | 328 | 311 | 315 | 3,047,000 |
| 2008/12/04 | 346 | 352 | 323 | 323 | 4,003,000 |
| 2008/12/03 | 381 | 382 | 349 | 356 | 5,078,000 |
| 2008/12/02 | 401 | 404 | 376 | 380 | 2,796,000 |
| 2008/12/01 | 425 | 432 | 411 | 427 | 2,872,000 |
| 2008/11/28 | 405 | 419 | 397 | 416 | 2,408,000 |
| 2008/11/27 | 413 | 419 | 407 | 410 | 2,025,000 |
| 2008/11/26 | 396 | 403 | 387 | 396 | 1,807,000 |
| 2008/11/25 | 396 | 399 | 373 | 391 | 1,624,000 |
| 2008/11/21 | 350 | 378 | 340 | 375 | 1,969,000 |
| 2008/11/20 | 352 | 373 | 351 | 358 | 2,406,000 |
| 2008/11/19 | 395 | 402 | 363 | 367 | 2,503,000 |
| 2008/11/18 | 402 | 404 | 390 | 392 | 1,626,000 |
| 2008/11/17 | 400 | 422 | 386 | 402 | 1,916,000 |
| 2008/11/14 | 420 | 423 | 402 | 405 | 2,153,000 |
| 2008/11/13 | 410 | 412 | 393 | 399 | 2,293,000 |
| 2008/11/12 | 436 | 442 | 420 | 428 | 1,832,000 |
| 2008/11/11 | 450 | 471 | 444 | 450 | 2,841,000 |
| 2008/11/10 | 464 | 471 | 455 | 459 | 2,985,000 |
| 2008/11/07 | 411 | 441 | 405 | 424 | 3,466,000 |
| 2008/11/06 | 470 | 472 | 450 | 454 | 2,310,000 |
| 2008/11/05 | 482 | 518 | 478 | 502 | 4,121,000 |
| 2008/11/04 | 453 | 459 | 445 | 457 | 1,979,000 |
| 2008/10/31 | 443 | 457 | 420 | 423 | 3,581,000 |
| 2008/10/30 | 368 | 438 | 360 | 438 | 4,143,000 |
| 2008/10/29 | 384 | 384 | 333 | 358 | 4,176,000 |
| 2008/10/28 | 309 | 354 | 301 | 348 | 3,433,000 |
| 2008/10/27 | 365 | 380 | 301 | 309 | 6,247,000 |
| 2008/10/24 | 410 | 410 | 363 | 370 | 3,199,000 |
| 2008/10/23 | 410 | 418 | 395 | 417 | 3,260,000 |
| 2008/10/22 | 452 | 453 | 423 | 424 | 2,497,000 |
| 2008/10/21 | 462 | 468 | 457 | 467 | 2,485,000 |
| 2008/10/20 | 424 | 450 | 411 | 447 | 3,201,000 |
| 2008/10/17 | 432 | 433 | 403 | 419 | 3,311,000 |
| 2008/10/16 | 457 | 458 | 412 | 412 | 4,113,000 |
| 2008/10/15 | 506 | 523 | 481 | 500 | 4,242,000 |
| 2008/10/14 | 511 | 521 | 506 | 521 | 2,347,000 |
| 2008/10/10 | 420 | 452 | 411 | 441 | 2,989,000 |
| 2008/10/09 | 422 | 469 | 421 | 459 | 3,523,000 |
| 2008/10/08 | 462 | 470 | 420 | 427 | 3,190,000 |
| 2008/10/07 | 445 | 492 | 445 | 479 | 3,632,000 |
| 2008/10/06 | 497 | 498 | 466 | 476 | 3,793,000 |
| 2008/10/03 | 528 | 531 | 512 | 517 | 2,805,000 |
| 2008/10/02 | 590 | 596 | 534 | 538 | 3,710,000 |
| 2008/10/01 | 603 | 607 | 583 | 585 | 2,324,000 |
| 2008/09/30 | 558 | 584 | 552 | 583 | 3,330,000 |
| 2008/09/29 | 610 | 621 | 594 | 596 | 1,797,000 |
| 2008/09/26 | 627 | 637 | 593 | 600 | 3,354,000 |
| 2008/09/25 | 639 | 642 | 620 | 625 | 2,174,000 |
| 2008/09/24 | 618 | 647 | 611 | 643 | 2,503,000 |
| 2008/09/22 | 670 | 670 | 633 | 644 | 2,846,000 |
| 2008/09/19 | 611 | 645 | 599 | 642 | 4,626,000 |
| 2008/09/18 | 609 | 609 | 581 | 592 | 3,308,000 |
| 2008/09/17 | 621 | 641 | 619 | 630 | 3,140,000 |
| 2008/09/16 | 600 | 610 | 591 | 603 | 1,927,000 |
| 2008/09/12 | 622 | 650 | 612 | 646 | 2,595,000 |
| 2008/09/11 | 637 | 643 | 608 | 611 | 2,107,000 |
| 2008/09/10 | 631 | 661 | 624 | 638 | 3,775,000 |
| 2008/09/09 | 670 | 670 | 641 | 646 | 2,746,000 |
| 2008/09/08 | 655 | 676 | 655 | 673 | 3,859,000 |
| 2008/09/05 | 605 | 652 | 597 | 641 | 7,117,000 |
| 2008/09/04 | 676 | 677 | 615 | 625 | 6,523,000 |
| 2008/09/03 | 692 | 704 | 678 | 686 | 4,613,000 |
| 2008/09/02 | 719 | 721 | 683 | 689 | 4,476,000 |
| 2008/09/01 | 741 | 743 | 714 | 718 | 6,310,000 |
| 2008/08/29 | 777 | 795 | 755 | 769 | 5,330,000 |
| 2008/08/28 | 820 | 820 | 777 | 787 | 2,174,000 |
| 2008/08/27 | 818 | 820 | 808 | 816 | 960,000 |
| 2008/08/26 | 808 | 820 | 806 | 818 | 1,257,000 |
| 2008/08/25 | 838 | 839 | 827 | 828 | 739,000 |
| 2008/08/22 | 830 | 838 | 815 | 818 | 1,192,000 |
| 2008/08/21 | 848 | 850 | 826 | 831 | 1,341,000 |
| 2008/08/20 | 842 | 855 | 829 | 847 | 1,642,000 |
| 2008/08/19 | 864 | 871 | 837 | 841 | 2,523,000 |
| 2008/08/18 | 852 | 885 | 852 | 868 | 1,061,000 |
| 2008/08/15 | 850 | 862 | 849 | 859 | 882,000 |
| 2008/08/14 | 856 | 868 | 849 | 851 | 1,561,000 |
| 2008/08/13 | 865 | 873 | 849 | 856 | 1,485,000 |
| 2008/08/12 | 880 | 894 | 867 | 870 | 1,744,000 |
| 2008/08/11 | 891 | 898 | 881 | 886 | 1,133,000 |
| 2008/08/08 | 852 | 878 | 840 | 871 | 1,544,000 |
| 2008/08/07 | 872 | 891 | 860 | 872 | 2,765,000 |
| 2008/08/06 | 866 | 876 | 858 | 862 | 3,375,000 |
| 2008/08/05 | 840 | 847 | 828 | 835 | 2,323,000 |
| 2008/08/04 | 880 | 880 | 846 | 848 | 2,164,000 |
| 2008/08/01 | 918 | 919 | 872 | 876 | 2,757,000 |
| 2008/07/31 | 943 | 947 | 912 | 917 | 2,244,000 |
| 2008/07/30 | 946 | 956 | 931 | 936 | 2,112,000 |
| 2008/07/29 | 947 | 947 | 922 | 931 | 3,436,000 |
| 2008/07/28 | 1,010 | 1,012 | 935 | 948 | 5,584,000 |
| 2008/07/25 | 1,024 | 1,025 | 998 | 1,000 | 1,985,000 |
| 2008/07/24 | 1,031 | 1,055 | 1,031 | 1,051 | 2,212,000 |
| 2008/07/23 | 1,005 | 1,025 | 1,000 | 1,018 | 1,974,000 |
| 2008/07/22 | 958 | 987 | 951 | 985 | 1,519,000 |
| 2008/07/18 | 980 | 982 | 938 | 939 | 1,862,000 |
| 2008/07/17 | 972 | 982 | 958 | 960 | 1,650,000 |
| 2008/07/16 | 938 | 958 | 932 | 949 | 1,983,000 |
| 2008/07/15 | 956 | 966 | 932 | 948 | 3,302,000 |
| 2008/07/14 | 965 | 983 | 958 | 965 | 1,573,000 |
| 2008/07/11 | 955 | 983 | 940 | 969 | 2,017,000 |
| 2008/07/10 | 962 | 974 | 945 | 947 | 2,874,000 |
| 2008/07/09 | 991 | 1,003 | 978 | 982 | 2,125,000 |
| 2008/07/08 | 995 | 997 | 957 | 961 | 2,226,000 |
| 2008/07/07 | 990 | 1,015 | 977 | 1,004 | 2,162,000 |
| 2008/07/04 | 1,020 | 1,020 | 986 | 1,001 | 2,447,000 |
| 2008/07/03 | 990 | 1,038 | 975 | 1,030 | 3,273,000 |
| 2008/07/02 | 1,026 | 1,030 | 987 | 993 | 2,343,000 |
| 2008/07/01 | 1,041 | 1,052 | 1,020 | 1,024 | 2,444,000 |
| 2008/06/30 | 1,075 | 1,080 | 1,035 | 1,041 | 3,247,000 |
| 2008/06/27 | 1,106 | 1,110 | 1,079 | 1,084 | 3,128,000 |
| 2008/06/26 | 1,172 | 1,176 | 1,142 | 1,146 | 2,058,000 |
| 2008/06/25 | 1,150 | 1,160 | 1,120 | 1,152 | 1,763,000 |
| 2008/06/24 | 1,160 | 1,169 | 1,142 | 1,148 | 1,140,000 |
| 2008/06/23 | 1,140 | 1,164 | 1,131 | 1,159 | 1,473,000 |
| 2008/06/20 | 1,197 | 1,211 | 1,163 | 1,177 | 1,906,000 |
| 2008/06/19 | 1,226 | 1,233 | 1,179 | 1,191 | 2,826,000 |
| 2008/06/18 | 1,228 | 1,248 | 1,217 | 1,245 | 1,365,000 |
| 2008/06/17 | 1,226 | 1,233 | 1,211 | 1,211 | 804,000 |
| 2008/06/16 | 1,210 | 1,221 | 1,192 | 1,211 | 1,114,000 |
| 2008/06/13 | 1,173 | 1,203 | 1,169 | 1,191 | 2,061,000 |
| 2008/06/12 | 1,190 | 1,193 | 1,167 | 1,178 | 1,941,000 |
| 2008/06/11 | 1,204 | 1,214 | 1,175 | 1,208 | 2,058,000 |
| 2008/06/10 | 1,222 | 1,232 | 1,172 | 1,180 | 1,512,000 |
| 2008/06/09 | 1,177 | 1,209 | 1,177 | 1,198 | 1,813,000 |
| 2008/06/06 | 1,269 | 1,278 | 1,231 | 1,237 | 1,599,000 |
| 2008/06/05 | 1,260 | 1,260 | 1,230 | 1,249 | 1,400,000 |
| 2008/06/04 | 1,237 | 1,262 | 1,236 | 1,253 | 1,952,000 |
| 2008/06/03 | 1,220 | 1,238 | 1,212 | 1,227 | 1,878,000 |
| 2008/06/02 | 1,206 | 1,247 | 1,194 | 1,240 | 3,390,000 |
| 2008/05/30 | 1,173 | 1,210 | 1,170 | 1,206 | 2,738,000 |
| 2008/05/29 | 1,148 | 1,168 | 1,142 | 1,162 | 1,033,000 |
| 2008/05/28 | 1,168 | 1,178 | 1,129 | 1,133 | 2,579,000 |
| 2008/05/27 | 1,119 | 1,157 | 1,114 | 1,145 | 2,078,000 |
| 2008/05/26 | 1,125 | 1,136 | 1,098 | 1,099 | 1,681,000 |
| 2008/05/23 | 1,137 | 1,143 | 1,121 | 1,124 | 1,398,000 |
| 2008/05/22 | 1,093 | 1,123 | 1,084 | 1,119 | 1,494,000 |
| 2008/05/21 | 1,111 | 1,124 | 1,099 | 1,113 | 1,189,000 |
| 2008/05/20 | 1,136 | 1,147 | 1,124 | 1,134 | 1,433,000 |
| 2008/05/19 | 1,150 | 1,159 | 1,132 | 1,143 | 1,093,000 |
| 2008/05/16 | 1,175 | 1,179 | 1,135 | 1,147 | 1,437,000 |
| 2008/05/15 | 1,135 | 1,173 | 1,132 | 1,155 | 3,407,000 |
| 2008/05/14 | 1,129 | 1,142 | 1,121 | 1,135 | 2,547,000 |
| 2008/05/13 | 1,102 | 1,126 | 1,086 | 1,118 | 1,902,000 |
| 2008/05/12 | 1,050 | 1,091 | 1,050 | 1,082 | 2,338,000 |
| 2008/05/09 | 1,141 | 1,141 | 1,078 | 1,081 | 2,863,000 |
| 2008/05/08 | 1,100 | 1,140 | 1,093 | 1,131 | 2,701,000 |
| 2008/05/07 | 1,122 | 1,136 | 1,107 | 1,112 | 4,757,000 |
| 2008/05/02 | 1,041 | 1,089 | 1,041 | 1,085 | 6,345,000 |
| 2008/05/01 | 1,034 | 1,046 | 1,015 | 1,021 | 4,178,000 |
| 2008/04/30 | 1,058 | 1,065 | 1,037 | 1,054 | 2,543,000 |
| 2008/04/28 | 1,045 | 1,069 | 1,026 | 1,049 | 3,369,000 |
| 2008/04/25 | 1,028 | 1,048 | 1,020 | 1,046 | 3,381,000 |
| 2008/04/24 | 1,002 | 1,019 | 993 | 1,011 | 2,633,000 |
| 2008/04/23 | 1,000 | 1,016 | 975 | 989 | 3,657,000 |
| 2008/04/22 | 1,042 | 1,044 | 1,009 | 1,012 | 3,510,000 |
| 2008/04/21 | 1,072 | 1,085 | 1,045 | 1,050 | 2,787,000 |
| 2008/04/18 | 1,046 | 1,076 | 1,031 | 1,062 | 1,989,000 |
| 2008/04/17 | 1,032 | 1,054 | 1,032 | 1,052 | 2,640,000 |
| 2008/04/16 | 987 | 1,022 | 976 | 1,017 | 4,293,000 |
| 2008/04/15 | 903 | 1,009 | 872 | 993 | 10,859,000 |
| 2008/04/14 | 900 | 919 | 900 | 912 | 1,448,000 |
| 2008/04/11 | 913 | 934 | 911 | 933 | 1,421,000 |
| 2008/04/10 | 945 | 946 | 908 | 909 | 2,058,000 |
| 2008/04/09 | 972 | 975 | 931 | 955 | 2,461,000 |
| 2008/04/08 | 985 | 992 | 968 | 981 | 2,177,000 |
| 2008/04/07 | 949 | 981 | 945 | 974 | 2,860,000 |
| 2008/04/04 | 1,029 | 1,029 | 991 | 996 | 1,569,000 |
| 2008/04/03 | 998 | 1,029 | 991 | 1,028 | 1,939,000 |
| 2008/04/02 | 989 | 989 | 974 | 982 | 1,425,000 |
| 2008/04/01 | 941 | 956 | 923 | 939 | 1,381,000 |
| 2008/03/31 | 949 | 956 | 927 | 947 | 1,649,000 |
| 2008/03/28 | 943 | 966 | 917 | 961 | 1,470,000 |
| 2008/03/27 | 947 | 951 | 928 | 942 | 1,158,000 |
| 2008/03/26 | 959 | 963 | 940 | 954 | 980,000 |
| 2008/03/25 | 936 | 955 | 929 | 952 | 1,511,000 |
| 2008/03/24 | 940 | 940 | 916 | 921 | 1,585,000 |
| 2008/03/21 | 931 | 935 | 916 | 931 | 1,424,000 |
| 2008/03/19 | 917 | 941 | 913 | 938 | 1,885,000 |
| 2008/03/18 | 898 | 922 | 862 | 887 | 2,181,000 |
| 2008/03/17 | 912 | 912 | 880 | 899 | 1,688,000 |
| 2008/03/14 | 972 | 977 | 932 | 942 | 2,043,000 |
| 2008/03/13 | 987 | 1,001 | 951 | 967 | 1,333,000 |
| 2008/03/12 | 1,027 | 1,037 | 990 | 997 | 1,635,000 |
| 2008/03/11 | 952 | 980 | 936 | 977 | 2,221,000 |
| 2008/03/10 | 994 | 1,007 | 957 | 964 | 1,995,000 |
| 2008/03/07 | 1,020 | 1,030 | 1,005 | 1,014 | 2,782,000 |
| 2008/03/06 | 1,070 | 1,099 | 1,062 | 1,079 | 1,400,000 |
| 2008/03/05 | 1,069 | 1,080 | 1,043 | 1,055 | 1,639,000 |
| 2008/03/04 | 1,091 | 1,095 | 1,055 | 1,070 | 2,571,000 |
| 2008/03/03 | 1,107 | 1,116 | 1,090 | 1,090 | 1,801,000 |
| 2008/02/29 | 1,198 | 1,198 | 1,148 | 1,169 | 2,076,000 |
| 2008/02/28 | 1,205 | 1,215 | 1,192 | 1,209 | 1,702,000 |
| 2008/02/27 | 1,193 | 1,226 | 1,192 | 1,215 | 3,732,000 |
| 2008/02/26 | 1,187 | 1,187 | 1,168 | 1,177 | 3,101,000 |
| 2008/02/25 | 1,133 | 1,156 | 1,128 | 1,147 | 2,620,000 |
| 2008/02/22 | 1,075 | 1,123 | 1,075 | 1,122 | 3,454,000 |
| 2008/02/21 | 1,064 | 1,098 | 1,064 | 1,085 | 1,781,000 |
| 2008/02/20 | 1,106 | 1,108 | 1,058 | 1,063 | 1,600,000 |
| 2008/02/19 | 1,115 | 1,115 | 1,087 | 1,099 | 1,721,000 |
| 2008/02/18 | 1,092 | 1,117 | 1,081 | 1,085 | 3,636,000 |
| 2008/02/15 | 1,055 | 1,082 | 1,048 | 1,072 | 4,906,000 |
| 2008/02/14 | 1,020 | 1,034 | 997 | 1,015 | 3,702,000 |
| 2008/02/13 | 980 | 984 | 932 | 941 | 3,572,000 |
| 2008/02/12 | 970 | 986 | 955 | 963 | 2,044,000 |
| 2008/02/08 | 1,015 | 1,035 | 975 | 980 | 2,900,000 |
| 2008/02/07 | 1,040 | 1,047 | 993 | 1,014 | 3,286,000 |
| 2008/02/06 | 1,090 | 1,090 | 1,049 | 1,049 | 3,505,000 |
| 2008/02/05 | 1,150 | 1,150 | 1,115 | 1,130 | 2,465,000 |
| 2008/02/04 | 1,138 | 1,167 | 1,125 | 1,153 | 2,497,000 |
| 2008/02/01 | 1,117 | 1,140 | 1,085 | 1,098 | 4,061,000 |
| 2008/01/31 | 1,101 | 1,122 | 1,069 | 1,117 | 3,880,000 |
| 2008/01/30 | 1,161 | 1,162 | 1,115 | 1,128 | 3,206,000 |
| 2008/01/29 | 1,166 | 1,170 | 1,114 | 1,142 | 2,757,000 |
| 2008/01/28 | 1,197 | 1,197 | 1,109 | 1,126 | 4,701,000 |
| 2008/01/25 | 1,195 | 1,223 | 1,193 | 1,217 | 4,370,000 |
| 2008/01/24 | 1,150 | 1,218 | 1,150 | 1,193 | 3,073,000 |
| 2008/01/23 | 1,203 | 1,206 | 1,122 | 1,130 | 3,940,000 |
| 2008/01/22 | 1,130 | 1,145 | 1,096 | 1,114 | 3,835,000 |
| 2008/01/21 | 1,291 | 1,291 | 1,197 | 1,200 | 2,844,000 |
| 2008/01/18 | 1,199 | 1,301 | 1,190 | 1,293 | 2,371,000 |
| 2008/01/17 | 1,175 | 1,245 | 1,175 | 1,239 | 3,353,000 |
| 2008/01/16 | 1,194 | 1,238 | 1,160 | 1,165 | 4,885,000 |
| 2008/01/15 | 1,313 | 1,327 | 1,262 | 1,274 | 2,161,000 |
| 2008/01/11 | 1,394 | 1,397 | 1,314 | 1,319 | 1,739,000 |
| 2008/01/10 | 1,397 | 1,420 | 1,372 | 1,374 | 2,083,000 |
| 2008/01/09 | 1,353 | 1,380 | 1,333 | 1,377 | 3,344,000 |
| 2008/01/08 | 1,402 | 1,413 | 1,368 | 1,389 | 2,490,000 |
| 2008/01/07 | 1,435 | 1,435 | 1,395 | 1,414 | 2,702,000 |
| 2008/01/04 | 1,511 | 1,511 | 1,456 | 1,467 | 1,101,000 |