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 |
|---|---|---|---|---|---|
| 2009/12/30 | 781 | 783 | 767 | 772 | 1,071,000 |
| 2009/12/29 | 791 | 799 | 775 | 778 | 1,426,000 |
| 2009/12/28 | 787 | 801 | 787 | 794 | 1,809,000 |
| 2009/12/25 | 786 | 787 | 775 | 777 | 849,000 |
| 2009/12/24 | 785 | 791 | 781 | 783 | 1,503,000 |
| 2009/12/22 | 753 | 779 | 751 | 775 | 2,971,000 |
| 2009/12/21 | 747 | 755 | 741 | 746 | 898,000 |
| 2009/12/18 | 744 | 753 | 735 | 743 | 1,414,000 |
| 2009/12/17 | 749 | 762 | 746 | 751 | 1,794,000 |
| 2009/12/16 | 753 | 760 | 740 | 749 | 1,472,000 |
| 2009/12/15 | 737 | 746 | 729 | 746 | 1,398,000 |
| 2009/12/14 | 745 | 746 | 730 | 740 | 2,320,000 |
| 2009/12/11 | 726 | 743 | 716 | 740 | 2,133,000 |
| 2009/12/10 | 726 | 743 | 717 | 718 | 3,183,000 |
| 2009/12/09 | 738 | 743 | 722 | 743 | 3,069,000 |
| 2009/12/08 | 743 | 748 | 736 | 739 | 1,959,000 |
| 2009/12/07 | 730 | 754 | 727 | 751 | 3,649,000 |
| 2009/12/04 | 707 | 714 | 699 | 706 | 2,336,000 |
| 2009/12/03 | 678 | 713 | 675 | 711 | 2,939,000 |
| 2009/12/02 | 659 | 670 | 647 | 665 | 2,860,000 |
| 2009/12/01 | 641 | 669 | 626 | 669 | 2,798,000 |
| 2009/11/30 | 635 | 651 | 635 | 647 | 2,122,000 |
| 2009/11/27 | 640 | 652 | 624 | 628 | 2,979,000 |
| 2009/11/26 | 641 | 668 | 640 | 660 | 2,363,000 |
| 2009/11/25 | 647 | 654 | 637 | 651 | 1,943,000 |
| 2009/11/24 | 639 | 653 | 632 | 646 | 2,366,000 |
| 2009/11/20 | 624 | 639 | 622 | 639 | 1,712,000 |
| 2009/11/19 | 639 | 651 | 631 | 641 | 2,198,000 |
| 2009/11/18 | 641 | 655 | 631 | 646 | 2,704,000 |
| 2009/11/17 | 672 | 682 | 646 | 649 | 3,146,000 |
| 2009/11/16 | 690 | 690 | 661 | 662 | 2,856,000 |
| 2009/11/13 | 710 | 712 | 686 | 690 | 2,418,000 |
| 2009/11/12 | 720 | 731 | 707 | 713 | 1,413,000 |
| 2009/11/11 | 731 | 740 | 718 | 723 | 1,943,000 |
| 2009/11/10 | 737 | 749 | 726 | 726 | 1,888,000 |
| 2009/11/09 | 721 | 739 | 713 | 727 | 2,033,000 |
| 2009/11/06 | 712 | 729 | 706 | 721 | 2,942,000 |
| 2009/11/05 | 698 | 708 | 686 | 694 | 1,942,000 |
| 2009/11/04 | 705 | 708 | 693 | 698 | 1,889,000 |
| 2009/11/02 | 720 | 721 | 696 | 709 | 2,870,000 |
| 2009/10/30 | 720 | 735 | 718 | 729 | 2,230,000 |
| 2009/10/29 | 703 | 708 | 688 | 703 | 4,598,000 |
| 2009/10/28 | 745 | 745 | 717 | 723 | 2,491,000 |
| 2009/10/27 | 774 | 779 | 747 | 748 | 2,217,000 |
| 2009/10/26 | 765 | 786 | 765 | 778 | 2,567,000 |
| 2009/10/23 | 765 | 777 | 748 | 769 | 4,682,000 |
| 2009/10/22 | 740 | 749 | 736 | 745 | 3,022,000 |
| 2009/10/21 | 751 | 761 | 737 | 739 | 4,014,000 |
| 2009/10/20 | 750 | 769 | 750 | 754 | 2,859,000 |
| 2009/10/19 | 725 | 742 | 718 | 741 | 4,287,000 |
| 2009/10/16 | 757 | 770 | 739 | 754 | 5,644,000 |
| 2009/10/15 | 735 | 776 | 728 | 767 | 13,201,000 |
| 2009/10/14 | 715 | 722 | 695 | 717 | 3,745,000 |
| 2009/10/13 | 694 | 718 | 691 | 716 | 3,871,000 |
| 2009/10/09 | 679 | 692 | 668 | 688 | 2,327,000 |
| 2009/10/08 | 668 | 676 | 657 | 675 | 1,664,000 |
| 2009/10/07 | 644 | 673 | 637 | 669 | 3,272,000 |
| 2009/10/06 | 623 | 642 | 621 | 637 | 4,414,000 |
| 2009/10/05 | 616 | 623 | 595 | 600 | 1,755,000 |
| 2009/10/02 | 600 | 625 | 587 | 625 | 3,174,000 |
| 2009/10/01 | 649 | 654 | 622 | 627 | 2,050,000 |
| 2009/09/30 | 639 | 650 | 635 | 648 | 1,833,000 |
| 2009/09/29 | 666 | 671 | 643 | 649 | 1,944,000 |
| 2009/09/28 | 663 | 669 | 650 | 660 | 2,372,000 |
| 2009/09/25 | 688 | 694 | 680 | 693 | 2,133,000 |
| 2009/09/24 | 683 | 690 | 676 | 688 | 1,807,000 |
| 2009/09/18 | 674 | 679 | 667 | 673 | 1,103,000 |
| 2009/09/17 | 680 | 681 | 663 | 673 | 1,066,000 |
| 2009/09/16 | 678 | 684 | 669 | 671 | 1,487,000 |
| 2009/09/15 | 664 | 673 | 657 | 668 | 1,542,000 |
| 2009/09/14 | 669 | 670 | 650 | 651 | 1,367,000 |
| 2009/09/11 | 685 | 690 | 673 | 675 | 1,097,000 |
| 2009/09/10 | 676 | 690 | 676 | 687 | 1,042,000 |
| 2009/09/09 | 688 | 695 | 677 | 683 | 1,431,000 |
| 2009/09/08 | 672 | 690 | 667 | 689 | 1,916,000 |
| 2009/09/07 | 662 | 667 | 659 | 666 | 804,000 |
| 2009/09/04 | 675 | 675 | 651 | 655 | 1,946,000 |
| 2009/09/03 | 667 | 677 | 661 | 674 | 2,320,000 |
| 2009/09/02 | 666 | 675 | 663 | 674 | 1,761,000 |
| 2009/09/01 | 670 | 686 | 660 | 686 | 1,617,000 |
| 2009/08/31 | 684 | 693 | 665 | 672 | 1,384,000 |
| 2009/08/28 | 688 | 695 | 675 | 680 | 1,377,000 |
| 2009/08/27 | 686 | 693 | 675 | 682 | 1,575,000 |
| 2009/08/26 | 691 | 704 | 687 | 696 | 3,113,000 |
| 2009/08/25 | 679 | 690 | 676 | 687 | 3,172,000 |
| 2009/08/24 | 670 | 675 | 665 | 675 | 1,190,000 |
| 2009/08/21 | 653 | 664 | 643 | 655 | 1,807,000 |
| 2009/08/20 | 640 | 654 | 635 | 652 | 1,325,000 |
| 2009/08/19 | 660 | 662 | 637 | 638 | 2,103,000 |
| 2009/08/18 | 654 | 666 | 648 | 660 | 1,978,000 |
| 2009/08/17 | 677 | 679 | 664 | 667 | 1,408,000 |
| 2009/08/14 | 680 | 690 | 678 | 687 | 1,599,000 |
| 2009/08/13 | 669 | 680 | 665 | 676 | 1,146,000 |
| 2009/08/12 | 666 | 672 | 665 | 668 | 1,118,000 |
| 2009/08/11 | 673 | 679 | 669 | 676 | 1,349,000 |
| 2009/08/10 | 681 | 684 | 676 | 680 | 1,218,000 |
| 2009/08/07 | 667 | 673 | 653 | 667 | 1,575,000 |
| 2009/08/06 | 674 | 683 | 669 | 672 | 2,087,000 |
| 2009/08/05 | 680 | 687 | 656 | 657 | 2,693,000 |
| 2009/08/04 | 689 | 708 | 680 | 681 | 5,763,000 |
| 2009/08/03 | 663 | 684 | 663 | 684 | 1,875,000 |
| 2009/07/31 | 676 | 677 | 665 | 673 | 1,338,000 |
| 2009/07/30 | 680 | 683 | 656 | 666 | 2,619,000 |
| 2009/07/29 | 663 | 679 | 662 | 678 | 2,501,000 |
| 2009/07/28 | 668 | 672 | 654 | 662 | 2,063,000 |
| 2009/07/27 | 675 | 676 | 658 | 663 | 1,884,000 |
| 2009/07/24 | 675 | 682 | 654 | 665 | 4,078,000 |
| 2009/07/23 | 669 | 684 | 669 | 676 | 3,142,000 |
| 2009/07/22 | 667 | 673 | 650 | 671 | 2,843,000 |
| 2009/07/21 | 642 | 664 | 642 | 661 | 2,987,000 |
| 2009/07/17 | 641 | 650 | 613 | 626 | 3,111,000 |
| 2009/07/16 | 639 | 663 | 635 | 646 | 4,814,000 |
| 2009/07/15 | 627 | 634 | 601 | 619 | 4,417,000 |
| 2009/07/14 | 585 | 621 | 585 | 613 | 3,415,000 |
| 2009/07/13 | 585 | 596 | 562 | 568 | 4,156,000 |
| 2009/07/10 | 620 | 631 | 600 | 601 | 2,653,000 |
| 2009/07/09 | 610 | 630 | 604 | 620 | 2,408,000 |
| 2009/07/08 | 626 | 631 | 614 | 624 | 3,214,000 |
| 2009/07/07 | 672 | 674 | 641 | 646 | 3,171,000 |
| 2009/07/06 | 673 | 696 | 663 | 667 | 4,036,000 |
| 2009/07/03 | 652 | 683 | 652 | 679 | 3,514,000 |
| 2009/07/02 | 666 | 674 | 656 | 669 | 3,015,000 |
| 2009/07/01 | 652 | 678 | 646 | 664 | 6,028,000 |
| 2009/06/30 | 676 | 690 | 637 | 642 | 9,510,000 |
| 2009/06/29 | 662 | 691 | 649 | 656 | 7,333,000 |
| 2009/06/26 | 640 | 673 | 632 | 661 | 6,516,000 |
| 2009/06/25 | 624 | 641 | 616 | 631 | 2,974,000 |
| 2009/06/24 | 627 | 631 | 605 | 615 | 3,624,000 |
| 2009/06/23 | 649 | 649 | 618 | 622 | 4,360,000 |
| 2009/06/22 | 655 | 668 | 633 | 662 | 3,294,000 |
| 2009/06/19 | 673 | 679 | 629 | 655 | 4,881,000 |
| 2009/06/18 | 683 | 686 | 659 | 672 | 7,418,000 |
| 2009/06/17 | 632 | 675 | 620 | 673 | 9,665,000 |
| 2009/06/16 | 598 | 635 | 596 | 608 | 4,856,000 |
| 2009/06/15 | 648 | 649 | 613 | 618 | 4,433,000 |
| 2009/06/12 | 662 | 663 | 643 | 649 | 2,938,000 |
| 2009/06/11 | 645 | 665 | 637 | 652 | 4,563,000 |
| 2009/06/10 | 646 | 656 | 624 | 645 | 7,274,000 |
| 2009/06/09 | 619 | 676 | 612 | 636 | 15,560,000 |
| 2009/06/08 | 593 | 617 | 583 | 590 | 4,084,000 |
| 2009/06/05 | 575 | 609 | 575 | 594 | 8,734,000 |
| 2009/06/04 | 530 | 560 | 520 | 554 | 3,466,000 |
| 2009/06/03 | 540 | 545 | 524 | 532 | 3,307,000 |
| 2009/06/02 | 513 | 570 | 512 | 540 | 9,897,000 |
| 2009/06/01 | 504 | 511 | 497 | 506 | 2,961,000 |
| 2009/05/29 | 486 | 508 | 478 | 505 | 4,034,000 |
| 2009/05/28 | 463 | 484 | 461 | 481 | 2,109,000 |
| 2009/05/27 | 476 | 476 | 460 | 463 | 2,058,000 |
| 2009/05/26 | 475 | 476 | 462 | 468 | 1,751,000 |
| 2009/05/25 | 476 | 478 | 467 | 470 | 1,913,000 |
| 2009/05/22 | 478 | 481 | 472 | 479 | 1,472,000 |
| 2009/05/21 | 495 | 495 | 479 | 484 | 2,315,000 |
| 2009/05/20 | 480 | 497 | 477 | 496 | 2,536,000 |
| 2009/05/19 | 485 | 485 | 467 | 475 | 1,643,000 |
| 2009/05/18 | 475 | 476 | 465 | 472 | 1,477,000 |
| 2009/05/15 | 475 | 487 | 467 | 483 | 2,030,000 |
| 2009/05/14 | 480 | 484 | 471 | 476 | 2,202,000 |
| 2009/05/13 | 506 | 510 | 485 | 495 | 2,188,000 |
| 2009/05/12 | 503 | 523 | 503 | 511 | 2,606,000 |
| 2009/05/11 | 517 | 522 | 503 | 513 | 2,307,000 |
| 2009/05/08 | 499 | 519 | 490 | 514 | 3,892,000 |
| 2009/05/07 | 482 | 505 | 477 | 505 | 4,507,000 |
| 2009/05/01 | 457 | 468 | 454 | 467 | 2,805,000 |
| 2009/04/30 | 455 | 460 | 454 | 456 | 2,918,000 |
| 2009/04/28 | 454 | 459 | 438 | 440 | 4,237,000 |
| 2009/04/27 | 464 | 464 | 449 | 458 | 2,424,000 |
| 2009/04/24 | 450 | 465 | 442 | 457 | 4,599,000 |
| 2009/04/23 | 445 | 462 | 436 | 460 | 3,173,000 |
| 2009/04/22 | 470 | 474 | 446 | 450 | 4,956,000 |
| 2009/04/21 | 460 | 469 | 459 | 468 | 1,927,000 |
| 2009/04/20 | 465 | 481 | 459 | 479 | 3,981,000 |
| 2009/04/17 | 459 | 463 | 452 | 461 | 3,045,000 |
| 2009/04/16 | 447 | 468 | 442 | 449 | 8,239,000 |
| 2009/04/15 | 490 | 491 | 431 | 437 | 11,321,000 |
| 2009/04/14 | 514 | 516 | 491 | 495 | 3,396,000 |
| 2009/04/13 | 492 | 508 | 489 | 504 | 4,643,000 |
| 2009/04/10 | 495 | 498 | 470 | 477 | 2,271,000 |
| 2009/04/09 | 480 | 489 | 475 | 482 | 3,210,000 |
| 2009/04/08 | 460 | 465 | 447 | 455 | 3,071,000 |
| 2009/04/07 | 483 | 486 | 470 | 472 | 2,242,000 |
| 2009/04/06 | 490 | 502 | 481 | 485 | 3,861,000 |
| 2009/04/03 | 495 | 497 | 482 | 489 | 3,373,000 |
| 2009/04/02 | 464 | 478 | 460 | 475 | 3,421,000 |
| 2009/04/01 | 435 | 457 | 434 | 454 | 4,607,000 |
| 2009/03/31 | 432 | 450 | 422 | 425 | 3,257,000 |
| 2009/03/30 | 484 | 487 | 433 | 437 | 3,279,000 |
| 2009/03/27 | 489 | 502 | 478 | 480 | 2,166,000 |
| 2009/03/26 | 468 | 483 | 467 | 479 | 1,732,000 |
| 2009/03/25 | 469 | 469 | 459 | 463 | 1,790,000 |
| 2009/03/24 | 465 | 470 | 455 | 464 | 1,916,000 |
| 2009/03/23 | 428 | 455 | 427 | 451 | 2,325,000 |
| 2009/03/19 | 457 | 459 | 432 | 436 | 1,773,000 |
| 2009/03/18 | 465 | 470 | 445 | 455 | 2,845,000 |
| 2009/03/17 | 431 | 455 | 431 | 452 | 3,470,000 |
| 2009/03/16 | 419 | 432 | 419 | 428 | 1,923,000 |
| 2009/03/13 | 414 | 425 | 414 | 424 | 3,327,000 |
| 2009/03/12 | 407 | 413 | 403 | 404 | 1,871,000 |
| 2009/03/11 | 412 | 415 | 408 | 410 | 2,340,000 |
| 2009/03/10 | 382 | 398 | 382 | 392 | 2,053,000 |
| 2009/03/09 | 395 | 404 | 381 | 387 | 1,327,000 |
| 2009/03/06 | 395 | 400 | 392 | 393 | 2,049,000 |
| 2009/03/05 | 411 | 418 | 405 | 405 | 2,431,000 |
| 2009/03/04 | 377 | 409 | 377 | 406 | 3,613,000 |
| 2009/03/03 | 362 | 392 | 362 | 381 | 2,764,000 |
| 2009/03/02 | 377 | 387 | 372 | 375 | 1,420,000 |
| 2009/02/27 | 390 | 393 | 382 | 387 | 1,967,000 |
| 2009/02/26 | 388 | 402 | 385 | 386 | 3,135,000 |
| 2009/02/25 | 373 | 393 | 364 | 393 | 3,376,000 |
| 2009/02/24 | 356 | 364 | 352 | 358 | 2,014,000 |
| 2009/02/23 | 370 | 370 | 353 | 366 | 1,999,000 |
| 2009/02/20 | 373 | 386 | 369 | 374 | 3,452,000 |
| 2009/02/19 | 358 | 381 | 357 | 379 | 3,578,000 |
| 2009/02/18 | 339 | 361 | 337 | 357 | 2,925,000 |
| 2009/02/17 | 350 | 351 | 340 | 342 | 1,632,000 |
| 2009/02/16 | 365 | 366 | 352 | 354 | 2,478,000 |
| 2009/02/13 | 375 | 378 | 364 | 365 | 3,683,000 |
| 2009/02/12 | 386 | 393 | 378 | 380 | 2,586,000 |
| 2009/02/10 | 397 | 410 | 397 | 401 | 4,312,000 |
| 2009/02/09 | 400 | 413 | 397 | 397 | 4,696,000 |
| 2009/02/06 | 384 | 396 | 381 | 388 | 4,169,000 |
| 2009/02/05 | 354 | 394 | 350 | 382 | 5,912,000 |
| 2009/02/04 | 337 | 353 | 335 | 349 | 1,665,000 |
| 2009/02/03 | 325 | 340 | 325 | 328 | 1,621,000 |
| 2009/02/02 | 331 | 331 | 320 | 324 | 2,040,000 |
| 2009/01/30 | 340 | 341 | 331 | 333 | 2,148,000 |
| 2009/01/29 | 360 | 361 | 342 | 349 | 3,291,000 |
| 2009/01/28 | 350 | 353 | 343 | 349 | 2,915,000 |
| 2009/01/27 | 340 | 351 | 337 | 348 | 2,786,000 |
| 2009/01/26 | 335 | 342 | 331 | 334 | 1,679,000 |
| 2009/01/23 | 370 | 370 | 335 | 337 | 4,570,000 |
| 2009/01/22 | 365 | 382 | 340 | 378 | 5,555,000 |
| 2009/01/21 | 365 | 368 | 360 | 361 | 1,827,000 |
| 2009/01/20 | 382 | 384 | 368 | 380 | 1,624,000 |
| 2009/01/19 | 394 | 396 | 387 | 392 | 1,551,000 |
| 2009/01/16 | 388 | 391 | 376 | 389 | 1,976,000 |
| 2009/01/15 | 373 | 382 | 372 | 375 | 2,571,000 |
| 2009/01/14 | 385 | 402 | 382 | 398 | 2,258,000 |
| 2009/01/13 | 383 | 383 | 370 | 375 | 2,311,000 |
| 2009/01/09 | 417 | 423 | 394 | 403 | 2,438,000 |
| 2009/01/08 | 424 | 435 | 420 | 422 | 3,712,000 |
| 2009/01/07 | 412 | 450 | 411 | 444 | 6,477,000 |
| 2009/01/06 | 382 | 406 | 379 | 403 | 5,278,000 |
| 2009/01/05 | 376 | 379 | 368 | 376 | 1,061,000 |