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 |
|---|---|---|---|---|---|
| 2010/12/30 | 774 | 777 | 765 | 768 | 1,059,000 |
| 2010/12/29 | 774 | 776 | 772 | 776 | 608,000 |
| 2010/12/28 | 777 | 777 | 771 | 771 | 807,000 |
| 2010/12/27 | 758 | 779 | 757 | 778 | 1,480,000 |
| 2010/12/24 | 763 | 766 | 756 | 764 | 814,000 |
| 2010/12/22 | 772 | 777 | 760 | 763 | 1,553,000 |
| 2010/12/21 | 762 | 775 | 762 | 772 | 881,000 |
| 2010/12/20 | 772 | 778 | 761 | 765 | 860,000 |
| 2010/12/17 | 772 | 774 | 765 | 770 | 729,000 |
| 2010/12/16 | 780 | 780 | 771 | 771 | 665,000 |
| 2010/12/15 | 777 | 781 | 774 | 779 | 1,267,000 |
| 2010/12/14 | 769 | 775 | 765 | 774 | 1,402,000 |
| 2010/12/13 | 752 | 768 | 748 | 768 | 1,911,000 |
| 2010/12/10 | 756 | 757 | 741 | 748 | 2,239,000 |
| 2010/12/09 | 751 | 754 | 743 | 744 | 907,000 |
| 2010/12/08 | 747 | 756 | 747 | 753 | 846,000 |
| 2010/12/07 | 751 | 753 | 743 | 747 | 1,026,000 |
| 2010/12/06 | 753 | 759 | 749 | 756 | 1,261,000 |
| 2010/12/03 | 755 | 756 | 749 | 753 | 1,091,000 |
| 2010/12/02 | 747 | 755 | 744 | 750 | 1,939,000 |
| 2010/12/01 | 725 | 732 | 718 | 732 | 1,074,000 |
| 2010/11/30 | 742 | 743 | 725 | 725 | 1,460,000 |
| 2010/11/29 | 741 | 746 | 736 | 742 | 963,000 |
| 2010/11/26 | 750 | 755 | 734 | 735 | 1,934,000 |
| 2010/11/25 | 751 | 759 | 746 | 759 | 2,869,000 |
| 2010/11/24 | 716 | 746 | 713 | 746 | 3,043,000 |
| 2010/11/22 | 726 | 737 | 725 | 731 | 1,259,000 |
| 2010/11/19 | 729 | 731 | 718 | 722 | 1,511,000 |
| 2010/11/18 | 700 | 718 | 700 | 718 | 2,367,000 |
| 2010/11/17 | 696 | 699 | 687 | 699 | 2,388,000 |
| 2010/11/16 | 719 | 721 | 705 | 706 | 1,388,000 |
| 2010/11/15 | 705 | 713 | 702 | 710 | 1,221,000 |
| 2010/11/12 | 706 | 712 | 701 | 701 | 1,315,000 |
| 2010/11/11 | 720 | 725 | 711 | 714 | 2,210,000 |
| 2010/11/10 | 704 | 720 | 702 | 719 | 3,346,000 |
| 2010/11/09 | 694 | 704 | 690 | 699 | 3,493,000 |
| 2010/11/08 | 690 | 697 | 688 | 696 | 3,223,000 |
| 2010/11/05 | 668 | 681 | 665 | 676 | 3,490,000 |
| 2010/11/04 | 640 | 652 | 633 | 650 | 2,975,000 |
| 2010/11/02 | 630 | 633 | 623 | 625 | 1,327,000 |
| 2010/11/01 | 628 | 640 | 618 | 627 | 1,936,000 |
| 2010/10/29 | 635 | 643 | 621 | 629 | 1,926,000 |
| 2010/10/28 | 640 | 643 | 632 | 633 | 2,112,000 |
| 2010/10/27 | 643 | 645 | 632 | 636 | 2,347,000 |
| 2010/10/26 | 640 | 642 | 630 | 637 | 2,678,000 |
| 2010/10/25 | 653 | 654 | 644 | 649 | 2,161,000 |
| 2010/10/22 | 650 | 659 | 650 | 655 | 2,116,000 |
| 2010/10/21 | 665 | 667 | 652 | 657 | 3,416,000 |
| 2010/10/20 | 677 | 678 | 665 | 676 | 3,264,000 |
| 2010/10/19 | 685 | 703 | 684 | 694 | 3,971,000 |
| 2010/10/18 | 674 | 694 | 667 | 680 | 5,480,000 |
| 2010/10/15 | 676 | 678 | 661 | 664 | 2,770,000 |
| 2010/10/14 | 689 | 690 | 676 | 683 | 1,765,000 |
| 2010/10/13 | 688 | 690 | 675 | 679 | 1,178,000 |
| 2010/10/12 | 692 | 697 | 673 | 678 | 1,724,000 |
| 2010/10/08 | 697 | 705 | 690 | 690 | 1,719,000 |
| 2010/10/07 | 691 | 700 | 691 | 699 | 1,544,000 |
| 2010/10/06 | 679 | 692 | 674 | 691 | 2,221,000 |
| 2010/10/05 | 662 | 675 | 658 | 671 | 2,482,000 |
| 2010/10/04 | 675 | 683 | 664 | 666 | 1,763,000 |
| 2010/10/01 | 675 | 681 | 668 | 674 | 1,904,000 |
| 2010/09/30 | 675 | 682 | 673 | 673 | 2,211,000 |
| 2010/09/29 | 678 | 684 | 674 | 680 | 2,278,000 |
| 2010/09/28 | 655 | 679 | 653 | 671 | 2,289,000 |
| 2010/09/27 | 651 | 661 | 648 | 660 | 1,215,000 |
| 2010/09/24 | 649 | 655 | 641 | 641 | 1,879,000 |
| 2010/09/22 | 657 | 664 | 653 | 659 | 1,022,000 |
| 2010/09/21 | 676 | 677 | 662 | 664 | 1,472,000 |
| 2010/09/17 | 658 | 666 | 654 | 666 | 1,394,000 |
| 2010/09/16 | 656 | 656 | 647 | 654 | 3,061,000 |
| 2010/09/15 | 626 | 648 | 618 | 640 | 2,740,000 |
| 2010/09/14 | 637 | 637 | 626 | 631 | 1,437,000 |
| 2010/09/13 | 635 | 643 | 632 | 633 | 2,249,000 |
| 2010/09/10 | 624 | 628 | 620 | 625 | 2,522,000 |
| 2010/09/09 | 604 | 614 | 603 | 614 | 2,276,000 |
| 2010/09/08 | 600 | 600 | 592 | 594 | 1,797,000 |
| 2010/09/07 | 605 | 624 | 604 | 614 | 3,528,000 |
| 2010/09/06 | 591 | 612 | 586 | 612 | 2,692,000 |
| 2010/09/03 | 574 | 585 | 568 | 583 | 3,388,000 |
| 2010/09/02 | 593 | 595 | 563 | 577 | 4,767,000 |
| 2010/09/01 | 583 | 589 | 578 | 584 | 2,631,000 |
| 2010/08/31 | 604 | 605 | 581 | 582 | 3,705,000 |
| 2010/08/30 | 628 | 630 | 616 | 619 | 2,395,000 |
| 2010/08/27 | 582 | 612 | 582 | 608 | 1,997,000 |
| 2010/08/26 | 595 | 598 | 585 | 592 | 1,446,000 |
| 2010/08/25 | 590 | 600 | 583 | 588 | 2,247,000 |
| 2010/08/24 | 599 | 607 | 596 | 600 | 1,662,000 |
| 2010/08/23 | 617 | 619 | 604 | 609 | 2,041,000 |
| 2010/08/20 | 610 | 622 | 605 | 617 | 3,514,000 |
| 2010/08/19 | 597 | 627 | 596 | 621 | 3,706,000 |
| 2010/08/18 | 590 | 600 | 586 | 596 | 3,755,000 |
| 2010/08/17 | 583 | 589 | 575 | 579 | 4,104,000 |
| 2010/08/16 | 600 | 601 | 591 | 599 | 1,608,000 |
| 2010/08/13 | 614 | 616 | 596 | 612 | 2,518,000 |
| 2010/08/12 | 589 | 605 | 577 | 604 | 4,069,000 |
| 2010/08/11 | 621 | 621 | 606 | 609 | 2,544,000 |
| 2010/08/10 | 644 | 647 | 627 | 631 | 1,993,000 |
| 2010/08/09 | 639 | 643 | 636 | 638 | 1,312,000 |
| 2010/08/06 | 642 | 649 | 638 | 647 | 1,564,000 |
| 2010/08/05 | 654 | 654 | 640 | 650 | 2,335,000 |
| 2010/08/04 | 650 | 651 | 635 | 640 | 2,920,000 |
| 2010/08/03 | 672 | 673 | 658 | 667 | 1,978,000 |
| 2010/08/02 | 655 | 661 | 649 | 657 | 2,563,000 |
| 2010/07/30 | 668 | 670 | 649 | 651 | 3,547,000 |
| 2010/07/29 | 670 | 691 | 670 | 677 | 2,742,000 |
| 2010/07/28 | 684 | 688 | 677 | 683 | 2,499,000 |
| 2010/07/27 | 678 | 679 | 669 | 670 | 1,750,000 |
| 2010/07/26 | 675 | 681 | 673 | 678 | 1,889,000 |
| 2010/07/23 | 655 | 665 | 645 | 661 | 3,678,000 |
| 2010/07/22 | 652 | 653 | 632 | 639 | 3,997,000 |
| 2010/07/21 | 687 | 690 | 661 | 662 | 2,979,000 |
| 2010/07/20 | 668 | 687 | 663 | 677 | 3,012,000 |
| 2010/07/16 | 688 | 696 | 664 | 676 | 5,404,000 |
| 2010/07/15 | 714 | 720 | 702 | 707 | 2,300,000 |
| 2010/07/14 | 713 | 722 | 709 | 722 | 1,802,000 |
| 2010/07/13 | 705 | 708 | 691 | 693 | 1,744,000 |
| 2010/07/12 | 700 | 716 | 697 | 703 | 1,524,000 |
| 2010/07/09 | 700 | 709 | 691 | 702 | 2,431,000 |
| 2010/07/08 | 687 | 707 | 681 | 697 | 3,825,000 |
| 2010/07/07 | 694 | 695 | 666 | 667 | 4,400,000 |
| 2010/07/06 | 667 | 685 | 652 | 681 | 2,874,000 |
| 2010/07/05 | 672 | 681 | 665 | 673 | 3,720,000 |
| 2010/07/02 | 655 | 667 | 643 | 658 | 3,669,000 |
| 2010/07/01 | 660 | 665 | 637 | 643 | 3,493,000 |
| 2010/06/30 | 660 | 675 | 654 | 665 | 3,381,000 |
| 2010/06/29 | 704 | 709 | 670 | 675 | 4,477,000 |
| 2010/06/28 | 718 | 723 | 705 | 707 | 3,083,000 |
| 2010/06/25 | 741 | 745 | 714 | 718 | 3,143,000 |
| 2010/06/24 | 754 | 764 | 750 | 756 | 2,274,000 |
| 2010/06/23 | 750 | 758 | 741 | 750 | 2,692,000 |
| 2010/06/22 | 785 | 786 | 760 | 765 | 3,603,000 |
| 2010/06/21 | 759 | 800 | 757 | 793 | 5,483,000 |
| 2010/06/18 | 764 | 777 | 755 | 758 | 2,250,000 |
| 2010/06/17 | 769 | 779 | 761 | 763 | 2,938,000 |
| 2010/06/16 | 799 | 800 | 778 | 782 | 3,182,000 |
| 2010/06/15 | 785 | 804 | 781 | 784 | 3,622,000 |
| 2010/06/14 | 777 | 794 | 776 | 788 | 3,378,000 |
| 2010/06/11 | 755 | 784 | 755 | 775 | 5,629,000 |
| 2010/06/10 | 719 | 745 | 700 | 740 | 3,218,000 |
| 2010/06/09 | 724 | 724 | 701 | 708 | 2,680,000 |
| 2010/06/08 | 700 | 729 | 698 | 724 | 2,191,000 |
| 2010/06/07 | 729 | 729 | 708 | 710 | 2,270,000 |
| 2010/06/04 | 748 | 760 | 743 | 752 | 2,757,000 |
| 2010/06/03 | 716 | 739 | 714 | 735 | 2,223,000 |
| 2010/06/02 | 704 | 720 | 697 | 701 | 2,416,000 |
| 2010/06/01 | 716 | 718 | 704 | 709 | 2,265,000 |
| 2010/05/31 | 713 | 728 | 709 | 718 | 2,649,000 |
| 2010/05/28 | 705 | 717 | 702 | 715 | 3,473,000 |
| 2010/05/27 | 660 | 697 | 657 | 695 | 3,930,000 |
| 2010/05/26 | 666 | 680 | 652 | 669 | 4,942,000 |
| 2010/05/25 | 680 | 683 | 654 | 656 | 4,306,000 |
| 2010/05/24 | 691 | 694 | 671 | 690 | 2,851,000 |
| 2010/05/21 | 677 | 706 | 663 | 691 | 5,185,000 |
| 2010/05/20 | 705 | 710 | 682 | 687 | 3,224,000 |
| 2010/05/19 | 703 | 715 | 687 | 715 | 3,983,000 |
| 2010/05/18 | 739 | 741 | 710 | 721 | 3,297,000 |
| 2010/05/17 | 742 | 743 | 726 | 733 | 2,190,000 |
| 2010/05/14 | 770 | 774 | 753 | 755 | 3,632,000 |
| 2010/05/13 | 772 | 781 | 765 | 778 | 2,278,000 |
| 2010/05/12 | 765 | 778 | 755 | 763 | 3,394,000 |
| 2010/05/11 | 791 | 802 | 763 | 768 | 4,058,000 |
| 2010/05/10 | 771 | 786 | 758 | 776 | 3,177,000 |
| 2010/05/07 | 777 | 789 | 748 | 771 | 5,224,000 |
| 2010/05/06 | 821 | 822 | 798 | 801 | 2,267,000 |
| 2010/04/30 | 854 | 854 | 832 | 836 | 2,307,000 |
| 2010/04/28 | 841 | 848 | 832 | 839 | 3,484,000 |
| 2010/04/27 | 827 | 857 | 822 | 856 | 4,643,000 |
| 2010/04/26 | 824 | 829 | 816 | 825 | 3,733,000 |
| 2010/04/23 | 842 | 842 | 816 | 821 | 4,701,000 |
| 2010/04/22 | 828 | 848 | 820 | 845 | 5,582,000 |
| 2010/04/21 | 798 | 838 | 782 | 835 | 9,387,000 |
| 2010/04/20 | 817 | 828 | 798 | 804 | 4,081,000 |
| 2010/04/19 | 816 | 826 | 813 | 819 | 1,636,000 |
| 2010/04/16 | 842 | 842 | 830 | 831 | 1,293,000 |
| 2010/04/15 | 837 | 844 | 833 | 838 | 1,876,000 |
| 2010/04/14 | 835 | 836 | 818 | 829 | 1,351,000 |
| 2010/04/13 | 838 | 841 | 813 | 823 | 1,909,000 |
| 2010/04/12 | 849 | 851 | 832 | 834 | 1,451,000 |
| 2010/04/09 | 837 | 843 | 823 | 841 | 2,094,000 |
| 2010/04/08 | 839 | 852 | 836 | 840 | 1,478,000 |
| 2010/04/07 | 853 | 857 | 841 | 853 | 2,304,000 |
| 2010/04/06 | 888 | 889 | 846 | 852 | 4,246,000 |
| 2010/04/05 | 872 | 886 | 868 | 885 | 2,339,000 |
| 2010/04/02 | 875 | 880 | 864 | 868 | 1,560,000 |
| 2010/04/01 | 856 | 876 | 854 | 873 | 1,851,000 |
| 2010/03/31 | 870 | 871 | 852 | 855 | 1,774,000 |
| 2010/03/30 | 867 | 874 | 856 | 872 | 2,168,000 |
| 2010/03/29 | 830 | 864 | 826 | 861 | 3,737,000 |
| 2010/03/26 | 802 | 836 | 799 | 835 | 4,282,000 |
| 2010/03/25 | 808 | 808 | 784 | 791 | 2,521,000 |
| 2010/03/24 | 803 | 813 | 792 | 800 | 1,345,000 |
| 2010/03/23 | 796 | 800 | 790 | 798 | 749,000 |
| 2010/03/19 | 800 | 802 | 792 | 802 | 943,000 |
| 2010/03/18 | 807 | 814 | 799 | 799 | 916,000 |
| 2010/03/17 | 805 | 809 | 798 | 808 | 938,000 |
| 2010/03/16 | 803 | 810 | 798 | 803 | 646,000 |
| 2010/03/15 | 813 | 818 | 801 | 804 | 1,221,000 |
| 2010/03/12 | 812 | 815 | 802 | 814 | 1,779,000 |
| 2010/03/11 | 796 | 809 | 795 | 808 | 2,305,000 |
| 2010/03/10 | 782 | 789 | 781 | 784 | 1,077,000 |
| 2010/03/09 | 777 | 788 | 774 | 785 | 3,808,000 |
| 2010/03/08 | 760 | 780 | 756 | 779 | 4,749,000 |
| 2010/03/05 | 713 | 735 | 710 | 735 | 2,364,000 |
| 2010/03/04 | 712 | 713 | 702 | 706 | 1,677,000 |
| 2010/03/03 | 714 | 721 | 703 | 709 | 2,518,000 |
| 2010/03/02 | 713 | 725 | 705 | 715 | 1,928,000 |
| 2010/03/01 | 700 | 717 | 697 | 709 | 1,479,000 |
| 2010/02/26 | 711 | 713 | 694 | 702 | 2,597,000 |
| 2010/02/25 | 735 | 740 | 710 | 714 | 1,340,000 |
| 2010/02/24 | 718 | 734 | 708 | 729 | 2,434,000 |
| 2010/02/23 | 742 | 745 | 723 | 733 | 2,678,000 |
| 2010/02/22 | 746 | 756 | 738 | 744 | 2,014,000 |
| 2010/02/19 | 763 | 768 | 735 | 737 | 2,202,000 |
| 2010/02/18 | 756 | 762 | 737 | 751 | 2,708,000 |
| 2010/02/17 | 720 | 747 | 720 | 745 | 2,542,000 |
| 2010/02/16 | 716 | 719 | 706 | 708 | 1,821,000 |
| 2010/02/15 | 726 | 733 | 716 | 719 | 1,148,000 |
| 2010/02/12 | 735 | 735 | 717 | 729 | 1,718,000 |
| 2010/02/10 | 729 | 737 | 720 | 721 | 1,635,000 |
| 2010/02/09 | 712 | 727 | 705 | 723 | 1,953,000 |
| 2010/02/08 | 751 | 751 | 715 | 716 | 2,782,000 |
| 2010/02/05 | 744 | 757 | 735 | 755 | 2,657,000 |
| 2010/02/04 | 758 | 762 | 744 | 756 | 1,708,000 |
| 2010/02/03 | 775 | 778 | 751 | 753 | 2,474,000 |
| 2010/02/02 | 759 | 775 | 756 | 765 | 2,292,000 |
| 2010/02/01 | 756 | 764 | 744 | 750 | 2,703,000 |
| 2010/01/29 | 758 | 764 | 741 | 749 | 2,495,000 |
| 2010/01/28 | 755 | 774 | 750 | 767 | 3,493,000 |
| 2010/01/27 | 743 | 748 | 725 | 725 | 3,900,000 |
| 2010/01/26 | 781 | 782 | 754 | 757 | 2,990,000 |
| 2010/01/25 | 790 | 792 | 765 | 780 | 3,828,000 |
| 2010/01/22 | 818 | 823 | 800 | 814 | 4,034,000 |
| 2010/01/21 | 831 | 854 | 820 | 845 | 1,590,000 |
| 2010/01/20 | 853 | 856 | 835 | 840 | 1,365,000 |
| 2010/01/19 | 857 | 861 | 834 | 840 | 1,964,000 |
| 2010/01/18 | 838 | 856 | 831 | 853 | 1,666,000 |
| 2010/01/15 | 850 | 855 | 839 | 845 | 1,809,000 |
| 2010/01/14 | 825 | 847 | 825 | 844 | 2,067,000 |
| 2010/01/13 | 820 | 837 | 817 | 819 | 1,995,000 |
| 2010/01/12 | 815 | 829 | 810 | 827 | 1,939,000 |
| 2010/01/08 | 804 | 820 | 804 | 817 | 2,211,000 |
| 2010/01/07 | 808 | 812 | 798 | 800 | 1,162,000 |
| 2010/01/06 | 813 | 813 | 801 | 810 | 1,535,000 |
| 2010/01/05 | 815 | 825 | 805 | 809 | 2,367,000 |
| 2010/01/04 | 777 | 817 | 777 | 810 | 4,278,000 |