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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,684 | 1,687 | 1,651 | 1,663 | 2,546,000 |
| 2013/12/27 | 1,658 | 1,670 | 1,648 | 1,667 | 2,058,000 |
| 2013/12/26 | 1,623 | 1,646 | 1,615 | 1,645 | 1,893,000 |
| 2013/12/25 | 1,570 | 1,597 | 1,570 | 1,589 | 1,689,000 |
| 2013/12/24 | 1,566 | 1,602 | 1,566 | 1,590 | 3,014,000 |
| 2013/12/20 | 1,560 | 1,575 | 1,559 | 1,573 | 2,310,000 |
| 2013/12/19 | 1,547 | 1,575 | 1,541 | 1,569 | 3,496,000 |
| 2013/12/18 | 1,500 | 1,527 | 1,498 | 1,521 | 3,242,000 |
| 2013/12/17 | 1,499 | 1,510 | 1,487 | 1,501 | 3,192,000 |
| 2013/12/16 | 1,492 | 1,508 | 1,476 | 1,491 | 2,847,000 |
| 2013/12/13 | 1,479 | 1,505 | 1,475 | 1,496 | 6,854,000 |
| 2013/12/12 | 1,463 | 1,484 | 1,455 | 1,478 | 2,698,000 |
| 2013/12/11 | 1,490 | 1,510 | 1,465 | 1,482 | 4,208,000 |
| 2013/12/10 | 1,448 | 1,475 | 1,446 | 1,473 | 4,965,000 |
| 2013/12/09 | 1,420 | 1,428 | 1,418 | 1,424 | 2,922,000 |
| 2013/12/06 | 1,347 | 1,394 | 1,347 | 1,392 | 3,961,000 |
| 2013/12/05 | 1,345 | 1,353 | 1,308 | 1,316 | 2,053,000 |
| 2013/12/04 | 1,352 | 1,363 | 1,332 | 1,358 | 1,937,000 |
| 2013/12/03 | 1,381 | 1,393 | 1,366 | 1,374 | 2,444,000 |
| 2013/12/02 | 1,379 | 1,384 | 1,362 | 1,375 | 1,446,000 |
| 2013/11/29 | 1,366 | 1,385 | 1,353 | 1,372 | 2,515,000 |
| 2013/11/28 | 1,345 | 1,365 | 1,343 | 1,365 | 2,628,000 |
| 2013/11/27 | 1,329 | 1,335 | 1,322 | 1,322 | 1,366,000 |
| 2013/11/26 | 1,320 | 1,346 | 1,320 | 1,339 | 1,350,000 |
| 2013/11/25 | 1,331 | 1,345 | 1,329 | 1,338 | 1,378,000 |
| 2013/11/22 | 1,335 | 1,340 | 1,317 | 1,325 | 3,132,000 |
| 2013/11/21 | 1,319 | 1,337 | 1,312 | 1,325 | 2,055,000 |
| 2013/11/20 | 1,319 | 1,325 | 1,306 | 1,309 | 1,054,000 |
| 2013/11/19 | 1,306 | 1,322 | 1,300 | 1,319 | 1,577,000 |
| 2013/11/18 | 1,331 | 1,335 | 1,311 | 1,318 | 2,679,000 |
| 2013/11/15 | 1,309 | 1,326 | 1,302 | 1,321 | 2,757,000 |
| 2013/11/14 | 1,280 | 1,302 | 1,276 | 1,290 | 2,167,000 |
| 2013/11/13 | 1,260 | 1,280 | 1,254 | 1,265 | 1,247,000 |
| 2013/11/12 | 1,245 | 1,273 | 1,244 | 1,270 | 1,739,000 |
| 2013/11/11 | 1,254 | 1,263 | 1,240 | 1,247 | 2,055,000 |
| 2013/11/08 | 1,228 | 1,248 | 1,223 | 1,228 | 1,836,000 |
| 2013/11/07 | 1,270 | 1,281 | 1,248 | 1,251 | 1,685,000 |
| 2013/11/06 | 1,228 | 1,272 | 1,227 | 1,269 | 2,680,000 |
| 2013/11/05 | 1,228 | 1,237 | 1,215 | 1,228 | 2,199,000 |
| 2013/11/01 | 1,261 | 1,264 | 1,219 | 1,230 | 2,693,000 |
| 2013/10/31 | 1,280 | 1,291 | 1,262 | 1,266 | 1,998,000 |
| 2013/10/30 | 1,284 | 1,297 | 1,275 | 1,283 | 2,120,000 |
| 2013/10/29 | 1,251 | 1,287 | 1,250 | 1,267 | 3,186,000 |
| 2013/10/28 | 1,265 | 1,290 | 1,248 | 1,273 | 3,777,000 |
| 2013/10/25 | 1,281 | 1,288 | 1,265 | 1,266 | 2,143,000 |
| 2013/10/24 | 1,272 | 1,285 | 1,264 | 1,284 | 1,999,000 |
| 2013/10/23 | 1,302 | 1,303 | 1,267 | 1,268 | 4,282,000 |
| 2013/10/22 | 1,310 | 1,311 | 1,288 | 1,296 | 4,031,000 |
| 2013/10/21 | 1,321 | 1,350 | 1,313 | 1,340 | 4,371,000 |
| 2013/10/18 | 1,383 | 1,384 | 1,355 | 1,368 | 2,028,000 |
| 2013/10/17 | 1,385 | 1,400 | 1,377 | 1,385 | 1,764,000 |
| 2013/10/16 | 1,346 | 1,383 | 1,346 | 1,371 | 1,635,000 |
| 2013/10/15 | 1,379 | 1,390 | 1,353 | 1,361 | 2,261,000 |
| 2013/10/11 | 1,361 | 1,377 | 1,352 | 1,377 | 2,720,000 |
| 2013/10/10 | 1,322 | 1,332 | 1,300 | 1,331 | 2,546,000 |
| 2013/10/09 | 1,268 | 1,329 | 1,268 | 1,328 | 1,500,000 |
| 2013/10/08 | 1,263 | 1,300 | 1,254 | 1,288 | 2,453,000 |
| 2013/10/07 | 1,314 | 1,318 | 1,278 | 1,279 | 2,025,000 |
| 2013/10/04 | 1,300 | 1,313 | 1,280 | 1,297 | 2,681,000 |
| 2013/10/03 | 1,321 | 1,345 | 1,305 | 1,328 | 1,897,000 |
| 2013/10/02 | 1,364 | 1,369 | 1,315 | 1,318 | 2,313,000 |
| 2013/10/01 | 1,380 | 1,389 | 1,363 | 1,363 | 1,294,000 |
| 2013/09/30 | 1,352 | 1,403 | 1,351 | 1,379 | 1,479,000 |
| 2013/09/27 | 1,368 | 1,398 | 1,350 | 1,396 | 2,668,000 |
| 2013/09/26 | 1,361 | 1,395 | 1,356 | 1,379 | 3,496,000 |
| 2013/09/25 | 1,419 | 1,419 | 1,384 | 1,388 | 2,045,000 |
| 2013/09/24 | 1,402 | 1,420 | 1,383 | 1,419 | 2,257,000 |
| 2013/09/20 | 1,438 | 1,439 | 1,418 | 1,425 | 2,554,000 |
| 2013/09/19 | 1,420 | 1,447 | 1,400 | 1,438 | 3,180,000 |
| 2013/09/18 | 1,374 | 1,399 | 1,366 | 1,387 | 2,186,000 |
| 2013/09/17 | 1,375 | 1,396 | 1,372 | 1,372 | 1,898,000 |
| 2013/09/13 | 1,339 | 1,371 | 1,330 | 1,369 | 2,928,000 |
| 2013/09/12 | 1,349 | 1,362 | 1,332 | 1,340 | 2,643,000 |
| 2013/09/11 | 1,369 | 1,376 | 1,349 | 1,355 | 2,487,000 |
| 2013/09/10 | 1,330 | 1,371 | 1,326 | 1,368 | 3,859,000 |
| 2013/09/09 | 1,307 | 1,315 | 1,290 | 1,312 | 2,369,000 |
| 2013/09/06 | 1,277 | 1,283 | 1,246 | 1,267 | 1,883,000 |
| 2013/09/05 | 1,277 | 1,291 | 1,262 | 1,277 | 2,599,000 |
| 2013/09/04 | 1,235 | 1,273 | 1,221 | 1,268 | 2,301,000 |
| 2013/09/03 | 1,207 | 1,243 | 1,203 | 1,241 | 2,804,000 |
| 2013/09/02 | 1,168 | 1,199 | 1,168 | 1,193 | 1,891,000 |
| 2013/08/30 | 1,185 | 1,193 | 1,166 | 1,168 | 1,324,000 |
| 2013/08/29 | 1,158 | 1,179 | 1,155 | 1,178 | 1,292,000 |
| 2013/08/28 | 1,150 | 1,166 | 1,143 | 1,157 | 1,409,000 |
| 2013/08/27 | 1,186 | 1,206 | 1,176 | 1,188 | 894,000 |
| 2013/08/26 | 1,200 | 1,208 | 1,187 | 1,198 | 1,383,000 |
| 2013/08/23 | 1,170 | 1,191 | 1,166 | 1,183 | 1,981,000 |
| 2013/08/22 | 1,139 | 1,159 | 1,124 | 1,142 | 3,190,000 |
| 2013/08/21 | 1,147 | 1,164 | 1,133 | 1,156 | 1,803,000 |
| 2013/08/20 | 1,162 | 1,179 | 1,145 | 1,146 | 1,319,000 |
| 2013/08/19 | 1,154 | 1,180 | 1,154 | 1,180 | 1,252,000 |
| 2013/08/16 | 1,152 | 1,165 | 1,125 | 1,152 | 2,377,000 |
| 2013/08/15 | 1,181 | 1,197 | 1,176 | 1,179 | 1,683,000 |
| 2013/08/14 | 1,192 | 1,209 | 1,173 | 1,208 | 1,727,000 |
| 2013/08/13 | 1,155 | 1,193 | 1,150 | 1,189 | 3,415,000 |
| 2013/08/12 | 1,125 | 1,151 | 1,117 | 1,130 | 2,666,000 |
| 2013/08/09 | 1,149 | 1,167 | 1,139 | 1,145 | 3,911,000 |
| 2013/08/08 | 1,156 | 1,174 | 1,130 | 1,132 | 2,159,000 |
| 2013/08/07 | 1,194 | 1,194 | 1,163 | 1,163 | 2,450,000 |
| 2013/08/06 | 1,212 | 1,224 | 1,187 | 1,213 | 3,197,000 |
| 2013/08/05 | 1,225 | 1,235 | 1,216 | 1,220 | 2,745,000 |
| 2013/08/02 | 1,206 | 1,245 | 1,200 | 1,243 | 4,439,000 |
| 2013/08/01 | 1,156 | 1,176 | 1,146 | 1,176 | 2,151,000 |
| 2013/07/31 | 1,165 | 1,205 | 1,154 | 1,171 | 3,495,000 |
| 2013/07/30 | 1,144 | 1,174 | 1,139 | 1,164 | 3,218,000 |
| 2013/07/29 | 1,171 | 1,174 | 1,147 | 1,148 | 3,206,000 |
| 2013/07/26 | 1,215 | 1,222 | 1,197 | 1,200 | 2,459,000 |
| 2013/07/25 | 1,226 | 1,246 | 1,219 | 1,237 | 2,391,000 |
| 2013/07/24 | 1,208 | 1,227 | 1,198 | 1,225 | 4,404,000 |
| 2013/07/23 | 1,216 | 1,222 | 1,195 | 1,200 | 4,765,000 |
| 2013/07/22 | 1,271 | 1,274 | 1,213 | 1,221 | 6,250,000 |
| 2013/07/19 | 1,369 | 1,373 | 1,248 | 1,270 | 11,186,000 |
| 2013/07/18 | 1,314 | 1,344 | 1,303 | 1,336 | 4,242,000 |
| 2013/07/17 | 1,295 | 1,316 | 1,276 | 1,308 | 2,936,000 |
| 2013/07/16 | 1,272 | 1,303 | 1,271 | 1,301 | 3,080,000 |
| 2013/07/12 | 1,232 | 1,261 | 1,226 | 1,253 | 3,224,000 |
| 2013/07/11 | 1,220 | 1,221 | 1,191 | 1,215 | 6,041,000 |
| 2013/07/10 | 1,277 | 1,280 | 1,251 | 1,264 | 3,399,000 |
| 2013/07/09 | 1,275 | 1,287 | 1,266 | 1,286 | 2,758,000 |
| 2013/07/08 | 1,320 | 1,324 | 1,267 | 1,267 | 2,149,000 |
| 2013/07/05 | 1,305 | 1,324 | 1,292 | 1,305 | 2,320,000 |
| 2013/07/04 | 1,273 | 1,300 | 1,270 | 1,289 | 1,137,000 |
| 2013/07/03 | 1,300 | 1,301 | 1,278 | 1,290 | 1,606,000 |
| 2013/07/02 | 1,275 | 1,290 | 1,251 | 1,290 | 1,924,000 |
| 2013/07/01 | 1,250 | 1,285 | 1,240 | 1,258 | 4,056,000 |
| 2013/06/28 | 1,175 | 1,220 | 1,168 | 1,207 | 3,566,000 |
| 2013/06/27 | 1,121 | 1,154 | 1,112 | 1,154 | 2,565,000 |
| 2013/06/26 | 1,158 | 1,169 | 1,113 | 1,115 | 3,456,000 |
| 2013/06/25 | 1,168 | 1,191 | 1,125 | 1,148 | 4,729,000 |
| 2013/06/24 | 1,242 | 1,245 | 1,176 | 1,182 | 2,662,000 |
| 2013/06/21 | 1,160 | 1,219 | 1,141 | 1,205 | 4,714,000 |
| 2013/06/20 | 1,250 | 1,261 | 1,198 | 1,202 | 3,761,000 |
| 2013/06/19 | 1,253 | 1,270 | 1,230 | 1,249 | 2,265,000 |
| 2013/06/18 | 1,213 | 1,233 | 1,209 | 1,228 | 2,123,000 |
| 2013/06/17 | 1,179 | 1,231 | 1,174 | 1,219 | 3,499,000 |
| 2013/06/14 | 1,240 | 1,252 | 1,202 | 1,209 | 4,337,000 |
| 2013/06/13 | 1,260 | 1,262 | 1,190 | 1,192 | 3,059,000 |
| 2013/06/12 | 1,243 | 1,292 | 1,239 | 1,288 | 3,214,000 |
| 2013/06/11 | 1,335 | 1,339 | 1,265 | 1,277 | 3,857,000 |
| 2013/06/10 | 1,270 | 1,324 | 1,263 | 1,321 | 3,190,000 |
| 2013/06/07 | 1,230 | 1,247 | 1,171 | 1,218 | 4,962,000 |
| 2013/06/06 | 1,219 | 1,284 | 1,210 | 1,242 | 5,090,000 |
| 2013/06/05 | 1,276 | 1,349 | 1,243 | 1,249 | 6,912,000 |
| 2013/06/04 | 1,231 | 1,277 | 1,227 | 1,270 | 4,235,000 |
| 2013/06/03 | 1,231 | 1,266 | 1,220 | 1,230 | 3,538,000 |
| 2013/05/31 | 1,263 | 1,310 | 1,250 | 1,259 | 3,953,000 |
| 2013/05/30 | 1,254 | 1,315 | 1,237 | 1,249 | 5,521,000 |
| 2013/05/29 | 1,358 | 1,360 | 1,302 | 1,305 | 3,321,000 |
| 2013/05/28 | 1,236 | 1,318 | 1,211 | 1,312 | 3,960,000 |
| 2013/05/27 | 1,282 | 1,303 | 1,244 | 1,247 | 5,024,000 |
| 2013/05/24 | 1,362 | 1,396 | 1,283 | 1,348 | 6,366,000 |
| 2013/05/23 | 1,424 | 1,505 | 1,324 | 1,332 | 9,271,000 |
| 2013/05/22 | 1,418 | 1,446 | 1,413 | 1,439 | 3,658,000 |
| 2013/05/21 | 1,422 | 1,432 | 1,406 | 1,417 | 2,201,000 |
| 2013/05/20 | 1,421 | 1,438 | 1,420 | 1,430 | 2,377,000 |
| 2013/05/17 | 1,375 | 1,425 | 1,361 | 1,407 | 2,948,000 |
| 2013/05/16 | 1,415 | 1,419 | 1,336 | 1,396 | 3,848,000 |
| 2013/05/15 | 1,393 | 1,412 | 1,385 | 1,402 | 2,531,000 |
| 2013/05/14 | 1,365 | 1,377 | 1,355 | 1,363 | 2,224,000 |
| 2013/05/13 | 1,350 | 1,372 | 1,337 | 1,344 | 3,529,000 |
| 2013/05/10 | 1,325 | 1,328 | 1,294 | 1,319 | 3,557,000 |
| 2013/05/09 | 1,280 | 1,323 | 1,272 | 1,272 | 3,504,000 |
| 2013/05/08 | 1,231 | 1,286 | 1,223 | 1,255 | 3,521,000 |
| 2013/05/07 | 1,205 | 1,234 | 1,202 | 1,230 | 2,490,000 |
| 2013/05/02 | 1,165 | 1,173 | 1,155 | 1,162 | 1,625,000 |
| 2013/05/01 | 1,184 | 1,197 | 1,167 | 1,169 | 2,122,000 |
| 2013/04/30 | 1,183 | 1,194 | 1,158 | 1,189 | 3,348,000 |
| 2013/04/26 | 1,193 | 1,204 | 1,162 | 1,175 | 5,225,000 |
| 2013/04/25 | 1,169 | 1,190 | 1,166 | 1,183 | 3,329,000 |
| 2013/04/24 | 1,133 | 1,178 | 1,131 | 1,165 | 4,063,000 |
| 2013/04/23 | 1,107 | 1,129 | 1,099 | 1,118 | 3,262,000 |
| 2013/04/22 | 1,075 | 1,120 | 1,068 | 1,107 | 6,287,000 |
| 2013/04/19 | 1,111 | 1,114 | 1,036 | 1,046 | 7,474,000 |
| 2013/04/18 | 1,058 | 1,061 | 1,034 | 1,051 | 2,591,000 |
| 2013/04/17 | 1,039 | 1,069 | 1,033 | 1,062 | 2,066,000 |
| 2013/04/16 | 1,031 | 1,043 | 1,022 | 1,029 | 3,624,000 |
| 2013/04/15 | 1,075 | 1,091 | 1,055 | 1,057 | 2,887,000 |
| 2013/04/12 | 1,091 | 1,092 | 1,065 | 1,088 | 3,847,000 |
| 2013/04/11 | 1,037 | 1,078 | 1,035 | 1,078 | 3,412,000 |
| 2013/04/10 | 1,041 | 1,059 | 1,009 | 1,037 | 4,403,000 |
| 2013/04/09 | 1,020 | 1,041 | 1,005 | 1,041 | 3,670,000 |
| 2013/04/08 | 1,000 | 1,011 | 989 | 1,010 | 2,685,000 |
| 2013/04/05 | 970 | 995 | 966 | 981 | 3,827,000 |
| 2013/04/04 | 898 | 939 | 892 | 939 | 2,765,000 |
| 2013/04/03 | 930 | 930 | 906 | 925 | 1,807,000 |
| 2013/04/02 | 914 | 932 | 893 | 927 | 2,997,000 |
| 2013/04/01 | 930 | 931 | 914 | 914 | 1,794,000 |
| 2013/03/29 | 946 | 950 | 920 | 933 | 1,864,000 |
| 2013/03/28 | 961 | 963 | 938 | 941 | 1,957,000 |
| 2013/03/27 | 971 | 978 | 961 | 962 | 1,421,000 |
| 2013/03/26 | 971 | 975 | 961 | 963 | 1,856,000 |
| 2013/03/25 | 967 | 986 | 965 | 982 | 3,099,000 |
| 2013/03/22 | 940 | 952 | 937 | 943 | 2,140,000 |
| 2013/03/21 | 932 | 955 | 931 | 955 | 2,773,000 |
| 2013/03/19 | 924 | 933 | 920 | 922 | 1,573,000 |
| 2013/03/18 | 921 | 922 | 904 | 910 | 1,842,000 |
| 2013/03/15 | 939 | 946 | 933 | 940 | 2,078,000 |
| 2013/03/14 | 924 | 934 | 912 | 933 | 1,609,000 |
| 2013/03/13 | 930 | 930 | 917 | 917 | 1,678,000 |
| 2013/03/12 | 947 | 955 | 936 | 938 | 2,540,000 |
| 2013/03/11 | 935 | 955 | 930 | 943 | 2,926,000 |
| 2013/03/08 | 920 | 931 | 918 | 928 | 7,030,000 |
| 2013/03/07 | 895 | 910 | 894 | 905 | 3,509,000 |
| 2013/03/06 | 862 | 885 | 862 | 885 | 3,636,000 |
| 2013/03/05 | 826 | 851 | 823 | 843 | 3,449,000 |
| 2013/03/04 | 841 | 841 | 818 | 823 | 1,922,000 |
| 2013/03/01 | 826 | 841 | 822 | 837 | 1,771,000 |
| 2013/02/28 | 830 | 839 | 830 | 836 | 1,794,000 |
| 2013/02/27 | 830 | 831 | 815 | 816 | 1,816,000 |
| 2013/02/26 | 832 | 843 | 826 | 831 | 2,644,000 |
| 2013/02/25 | 858 | 862 | 851 | 861 | 1,617,000 |
| 2013/02/22 | 821 | 841 | 811 | 841 | 2,529,000 |
| 2013/02/21 | 835 | 844 | 830 | 831 | 1,533,000 |
| 2013/02/20 | 848 | 862 | 840 | 849 | 2,435,000 |
| 2013/02/19 | 841 | 845 | 830 | 833 | 2,529,000 |
| 2013/02/18 | 857 | 870 | 851 | 855 | 2,476,000 |
| 2013/02/15 | 874 | 874 | 835 | 846 | 3,106,000 |
| 2013/02/14 | 856 | 882 | 856 | 874 | 2,425,000 |
| 2013/02/13 | 873 | 873 | 851 | 855 | 1,731,000 |
| 2013/02/12 | 876 | 889 | 871 | 878 | 2,940,000 |
| 2013/02/08 | 854 | 872 | 851 | 855 | 2,459,000 |
| 2013/02/07 | 868 | 878 | 858 | 869 | 2,130,000 |
| 2013/02/06 | 850 | 875 | 847 | 870 | 5,207,000 |
| 2013/02/05 | 835 | 849 | 826 | 827 | 3,008,000 |
| 2013/02/04 | 847 | 853 | 836 | 849 | 2,817,000 |
| 2013/02/01 | 856 | 859 | 840 | 844 | 3,948,000 |
| 2013/01/31 | 847 | 858 | 842 | 855 | 4,823,000 |
| 2013/01/30 | 823 | 847 | 823 | 846 | 3,116,000 |
| 2013/01/29 | 789 | 828 | 788 | 819 | 3,846,000 |
| 2013/01/28 | 821 | 822 | 800 | 804 | 4,602,000 |
| 2013/01/25 | 817 | 818 | 802 | 816 | 7,348,000 |
| 2013/01/24 | 761 | 810 | 754 | 793 | 10,982,000 |
| 2013/01/23 | 851 | 860 | 827 | 827 | 4,475,000 |
| 2013/01/22 | 855 | 868 | 839 | 864 | 5,395,000 |
| 2013/01/21 | 858 | 860 | 840 | 842 | 3,965,000 |
| 2013/01/18 | 826 | 843 | 826 | 843 | 3,410,000 |
| 2013/01/17 | 811 | 824 | 785 | 801 | 2,959,000 |
| 2013/01/16 | 830 | 835 | 804 | 806 | 2,811,000 |
| 2013/01/15 | 853 | 855 | 831 | 838 | 2,476,000 |
| 2013/01/11 | 843 | 853 | 825 | 847 | 4,330,000 |
| 2013/01/10 | 841 | 847 | 830 | 835 | 3,150,000 |
| 2013/01/09 | 780 | 822 | 780 | 815 | 4,125,000 |
| 2013/01/08 | 803 | 811 | 781 | 790 | 3,685,000 |
| 2013/01/07 | 856 | 857 | 822 | 825 | 2,736,000 |
| 2013/01/04 | 850 | 863 | 843 | 846 | 4,084,000 |