6506 (株)安川電機 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 4,885 | 5,000 | 4,870 | 4,955 | 1,061,600 | 4,955 |
| 2021-10-21 | 4,995 | 5,020 | 4,920 | 4,925 | 1,888,300 | 4,925 |
| 2021-10-20 | 5,140 | 5,170 | 5,030 | 5,070 | 1,529,700 | 5,070 |
| 2021-10-19 | 5,080 | 5,150 | 5,060 | 5,120 | 1,505,600 | 5,120 |
| 2021-10-18 | 5,090 | 5,100 | 5,010 | 5,040 | 1,924,700 | 5,040 |
| 2021-10-15 | 5,020 | 5,140 | 4,980 | 5,140 | 3,196,000 | 5,140 |
| 2021-10-14 | 4,750 | 4,910 | 4,745 | 4,875 | 2,324,500 | 4,875 |
| 2021-10-13 | 4,800 | 4,850 | 4,740 | 4,760 | 2,507,400 | 4,760 |
| 2021-10-12 | 5,020 | 5,090 | 4,850 | 4,850 | 4,797,200 | 4,850 |
| 2021-10-11 | 5,070 | 5,200 | 4,935 | 5,070 | 4,436,600 | 5,070 |
| 2021-10-08 | 5,290 | 5,350 | 5,160 | 5,170 | 2,646,300 | 5,170 |
| 2021-10-07 | 5,170 | 5,230 | 5,110 | 5,130 | 1,909,200 | 5,130 |
| 2021-10-06 | 5,200 | 5,340 | 5,060 | 5,120 | 2,359,000 | 5,120 |
| 2021-10-05 | 5,200 | 5,270 | 5,010 | 5,190 | 3,148,400 | 5,190 |
| 2021-10-04 | 5,280 | 5,280 | 5,140 | 5,160 | 2,937,700 | 5,160 |
| 2021-10-01 | 5,320 | 5,370 | 5,150 | 5,150 | 2,243,500 | 5,150 |
| 2021-09-30 | 5,460 | 5,460 | 5,330 | 5,400 | 2,492,800 | 5,400 |
| 2021-09-29 | 5,470 | 5,500 | 5,400 | 5,460 | 2,082,900 | 5,460 |
| 2021-09-28 | 5,680 | 5,680 | 5,570 | 5,620 | 1,798,000 | 5,620 |
| 2021-09-27 | 5,880 | 5,880 | 5,700 | 5,730 | 1,376,800 | 5,730 |
| 2021-09-24 | 5,970 | 5,970 | 5,840 | 5,850 | 1,483,300 | 5,850 |
| 2021-09-22 | 5,910 | 5,910 | 5,770 | 5,770 | 1,591,600 | 5,770 |
| 2021-09-21 | 5,890 | 5,930 | 5,850 | 5,870 | 1,775,400 | 5,870 |
| 2021-09-17 | 6,060 | 6,140 | 6,050 | 6,140 | 1,763,000 | 6,140 |
| 2021-09-16 | 6,130 | 6,140 | 6,010 | 6,040 | 1,121,800 | 6,040 |
| 2021-09-15 | 6,000 | 6,100 | 5,980 | 6,100 | 1,124,500 | 6,100 |
| 2021-09-14 | 5,980 | 6,070 | 5,970 | 6,030 | 1,421,100 | 6,030 |
| 2021-09-13 | 5,890 | 5,980 | 5,880 | 5,980 | 997,100 | 5,980 |
| 2021-09-10 | 5,890 | 5,900 | 5,780 | 5,900 | 1,591,100 | 5,900 |
| 2021-09-09 | 5,830 | 5,870 | 5,810 | 5,850 | 1,148,700 | 5,850 |
| 2021-09-08 | 5,770 | 5,900 | 5,720 | 5,900 | 1,470,000 | 5,900 |
| 2021-09-07 | 5,900 | 5,920 | 5,760 | 5,820 | 1,577,600 | 5,820 |
| 2021-09-06 | 5,840 | 5,920 | 5,830 | 5,880 | 1,575,900 | 5,880 |
| 2021-09-03 | 5,620 | 5,760 | 5,610 | 5,760 | 1,683,300 | 5,760 |
| 2021-09-02 | 5,580 | 5,660 | 5,560 | 5,600 | 1,483,200 | 5,600 |
| 2021-09-01 | 5,420 | 5,560 | 5,380 | 5,530 | 2,212,000 | 5,530 |
| 2021-08-31 | 5,360 | 5,390 | 5,320 | 5,380 | 1,599,200 | 5,380 |
| 2021-08-30 | 5,420 | 5,430 | 5,360 | 5,420 | 1,003,200 | 5,420 |
| 2021-08-27 | 5,350 | 5,380 | 5,300 | 5,340 | 963,800 | 5,340 |
| 2021-08-26 | 5,400 | 5,420 | 5,330 | 5,390 | 866,700 | 5,390 |
| 2021-08-25 | 5,450 | 5,500 | 5,360 | 5,380 | 868,900 | 5,380 |
| 2021-08-24 | 5,400 | 5,450 | 5,390 | 5,450 | 962,800 | 5,450 |
| 2021-08-23 | 5,280 | 5,350 | 5,250 | 5,350 | 1,172,400 | 5,350 |
| 2021-08-20 | 5,210 | 5,240 | 5,120 | 5,150 | 2,114,000 | 5,150 |
| 2021-08-19 | 5,330 | 5,390 | 5,250 | 5,250 | 1,423,200 | 5,250 |
| 2021-08-18 | 5,370 | 5,400 | 5,320 | 5,380 | 1,034,400 | 5,380 |
| 2021-08-17 | 5,490 | 5,520 | 5,400 | 5,400 | 1,111,100 | 5,400 |
| 2021-08-16 | 5,600 | 5,610 | 5,370 | 5,430 | 2,597,600 | 5,430 |
| 2021-08-13 | 5,730 | 5,790 | 5,670 | 5,680 | 1,355,200 | 5,680 |
| 2021-08-12 | 5,600 | 5,720 | 5,580 | 5,710 | 1,542,100 | 5,710 |
| 2021-08-11 | 5,560 | 5,580 | 5,540 | 5,570 | 652,500 | 5,570 |
| 2021-08-10 | 5,540 | 5,580 | 5,500 | 5,540 | 1,138,300 | 5,540 |
| 2021-08-06 | 5,510 | 5,550 | 5,470 | 5,530 | 757,300 | 5,530 |
| 2021-08-05 | 5,500 | 5,540 | 5,480 | 5,540 | 728,800 | 5,540 |
| 2021-08-04 | 5,520 | 5,520 | 5,450 | 5,510 | 1,029,000 | 5,510 |
| 2021-08-03 | 5,470 | 5,520 | 5,450 | 5,520 | 783,400 | 5,520 |
| 2021-08-02 | 5,460 | 5,520 | 5,440 | 5,520 | 1,054,100 | 5,520 |
| 2021-07-30 | 5,410 | 5,490 | 5,340 | 5,380 | 1,554,300 | 5,380 |
| 2021-07-29 | 5,450 | 5,480 | 5,410 | 5,440 | 1,644,700 | 5,440 |
| 2021-07-28 | 5,290 | 5,350 | 5,270 | 5,310 | 1,496,700 | 5,310 |
| 2021-07-27 | 5,350 | 5,420 | 5,310 | 5,360 | 1,131,000 | 5,360 |
| 2021-07-26 | 5,360 | 5,400 | 5,290 | 5,320 | 2,123,900 | 5,320 |
| 2021-07-21 | 5,250 | 5,300 | 5,220 | 5,260 | 1,698,700 | 5,260 |
| 2021-07-20 | 5,170 | 5,290 | 5,160 | 5,190 | 2,068,600 | 5,190 |
| 2021-07-19 | 5,340 | 5,350 | 5,250 | 5,260 | 2,066,600 | 5,260 |
| 2021-07-16 | 5,450 | 5,510 | 5,410 | 5,440 | 1,502,000 | 5,440 |
| 2021-07-15 | 5,550 | 5,550 | 5,440 | 5,450 | 1,746,600 | 5,450 |
| 2021-07-14 | 5,580 | 5,610 | 5,500 | 5,580 | 2,302,000 | 5,580 |
| 2021-07-13 | 5,820 | 5,910 | 5,680 | 5,700 | 2,805,000 | 5,700 |
| 2021-07-12 | 5,710 | 5,820 | 5,580 | 5,760 | 5,412,400 | 5,760 |
| 2021-07-09 | 5,360 | 5,440 | 5,260 | 5,410 | 3,058,200 | 5,410 |
| 2021-07-08 | 5,550 | 5,570 | 5,490 | 5,540 | 1,458,800 | 5,540 |
| 2021-07-07 | 5,530 | 5,570 | 5,490 | 5,570 | 1,247,600 | 5,570 |
| 2021-07-06 | 5,530 | 5,630 | 5,510 | 5,630 | 1,358,800 | 5,630 |
| 2021-07-05 | 5,500 | 5,550 | 5,480 | 5,520 | 934,400 | 5,520 |
| 2021-07-02 | 5,460 | 5,520 | 5,450 | 5,520 | 1,108,500 | 5,520 |
| 2021-07-01 | 5,510 | 5,530 | 5,390 | 5,430 | 1,389,900 | 5,430 |
| 2021-06-30 | 5,430 | 5,470 | 5,410 | 5,430 | 1,330,000 | 5,430 |
| 2021-06-29 | 5,410 | 5,430 | 5,370 | 5,430 | 974,700 | 5,430 |
| 2021-06-28 | 5,450 | 5,470 | 5,410 | 5,440 | 1,234,400 | 5,440 |
| 2021-06-25 | 5,400 | 5,440 | 5,330 | 5,410 | 1,125,600 | 5,410 |
| 2021-06-24 | 5,350 | 5,360 | 5,310 | 5,330 | 1,026,900 | 5,330 |
| 2021-06-23 | 5,290 | 5,330 | 5,250 | 5,320 | 792,100 | 5,320 |
| 2021-06-22 | 5,240 | 5,310 | 5,230 | 5,280 | 1,202,200 | 5,280 |
| 2021-06-21 | 5,130 | 5,150 | 5,010 | 5,090 | 1,513,700 | 5,090 |
| 2021-06-18 | 5,280 | 5,290 | 5,210 | 5,260 | 1,328,100 | 5,260 |
| 2021-06-17 | 5,270 | 5,300 | 5,210 | 5,300 | 737,000 | 5,300 |
| 2021-06-16 | 5,250 | 5,330 | 5,250 | 5,300 | 830,900 | 5,300 |
| 2021-06-15 | 5,290 | 5,340 | 5,240 | 5,250 | 1,057,800 | 5,250 |
| 2021-06-14 | 5,160 | 5,240 | 5,130 | 5,240 | 614,000 | 5,240 |
| 2021-06-11 | 5,130 | 5,190 | 5,120 | 5,120 | 1,270,100 | 5,120 |
| 2021-06-10 | 5,140 | 5,170 | 5,100 | 5,160 | 979,000 | 5,160 |
| 2021-06-09 | 5,240 | 5,250 | 5,180 | 5,180 | 653,800 | 5,180 |
| 2021-06-08 | 5,270 | 5,310 | 5,210 | 5,210 | 680,100 | 5,210 |
| 2021-06-07 | 5,390 | 5,420 | 5,310 | 5,310 | 1,310,900 | 5,310 |
| 2021-06-04 | 5,270 | 5,330 | 5,200 | 5,310 | 1,565,100 | 5,310 |
| 2021-06-03 | 5,310 | 5,400 | 5,310 | 5,350 | 1,162,400 | 5,350 |
| 2021-06-02 | 5,170 | 5,320 | 5,170 | 5,310 | 1,174,000 | 5,310 |
| 2021-06-01 | 5,330 | 5,370 | 5,230 | 5,250 | 1,396,700 | 5,250 |
| 2021-05-31 | 5,230 | 5,320 | 5,230 | 5,310 | 2,050,200 | 5,310 |
| 2021-05-28 | 5,080 | 5,290 | 5,080 | 5,240 | 2,496,700 | 5,240 |
| 2021-05-27 | 4,955 | 4,965 | 4,900 | 4,945 | 1,346,200 | 4,945 |
| 2021-05-26 | 4,875 | 4,965 | 4,875 | 4,945 | 806,600 | 4,945 |
| 2021-05-25 | 4,925 | 4,940 | 4,870 | 4,900 | 733,400 | 4,900 |
| 2021-05-24 | 4,875 | 4,975 | 4,865 | 4,880 | 629,000 | 4,880 |
| 2021-05-21 | 4,875 | 4,925 | 4,855 | 4,875 | 1,022,300 | 4,875 |
| 2021-05-20 | 4,800 | 4,875 | 4,790 | 4,870 | 1,053,400 | 4,870 |
| 2021-05-19 | 4,800 | 4,905 | 4,775 | 4,835 | 1,552,600 | 4,835 |
| 2021-05-18 | 4,745 | 4,910 | 4,745 | 4,905 | 1,738,200 | 4,905 |
| 2021-05-17 | 4,875 | 4,895 | 4,685 | 4,725 | 1,843,200 | 4,725 |
| 2021-05-14 | 4,800 | 4,855 | 4,740 | 4,835 | 1,836,200 | 4,835 |
| 2021-05-13 | 4,735 | 4,810 | 4,675 | 4,700 | 3,043,200 | 4,700 |
| 2021-05-12 | 4,995 | 5,030 | 4,745 | 4,800 | 3,375,700 | 4,800 |
| 2021-05-11 | 5,130 | 5,130 | 4,930 | 4,955 | 2,841,000 | 4,955 |
| 2021-05-10 | 5,220 | 5,240 | 5,170 | 5,170 | 1,422,400 | 5,170 |
| 2021-05-07 | 5,200 | 5,270 | 5,180 | 5,220 | 1,469,800 | 5,220 |
| 2021-05-06 | 5,080 | 5,180 | 5,050 | 5,180 | 1,822,000 | 5,180 |
| 2021-04-30 | 5,200 | 5,220 | 5,020 | 5,040 | 1,976,200 | 5,040 |
| 2021-04-28 | 5,210 | 5,240 | 5,160 | 5,170 | 1,241,200 | 5,170 |
| 2021-04-27 | 5,140 | 5,210 | 5,120 | 5,150 | 1,313,600 | 5,150 |
| 2021-04-26 | 5,120 | 5,200 | 5,120 | 5,160 | 1,404,000 | 5,160 |
| 2021-04-23 | 5,150 | 5,220 | 5,100 | 5,180 | 1,209,700 | 5,180 |
| 2021-04-22 | 5,150 | 5,220 | 5,050 | 5,200 | 2,026,800 | 5,200 |
| 2021-04-21 | 5,070 | 5,180 | 5,050 | 5,080 | 1,928,400 | 5,080 |
| 2021-04-20 | 5,300 | 5,300 | 5,210 | 5,240 | 2,359,600 | 5,240 |
| 2021-04-19 | 5,410 | 5,480 | 5,390 | 5,400 | 1,341,500 | 5,400 |
| 2021-04-16 | 5,480 | 5,550 | 5,450 | 5,480 | 1,322,800 | 5,480 |
| 2021-04-15 | 5,570 | 5,620 | 5,440 | 5,440 | 2,039,800 | 5,440 |
| 2021-04-14 | 5,500 | 5,630 | 5,440 | 5,580 | 2,084,200 | 5,580 |
| 2021-04-13 | 5,460 | 5,540 | 5,340 | 5,510 | 3,831,000 | 5,510 |
| 2021-04-12 | 5,610 | 5,630 | 5,410 | 5,490 | 5,907,600 | 5,490 |
| 2021-04-09 | 5,890 | 5,990 | 5,860 | 5,910 | 2,234,200 | 5,910 |
| 2021-04-08 | 5,770 | 5,910 | 5,730 | 5,910 | 1,163,100 | 5,910 |
| 2021-04-07 | 5,850 | 5,910 | 5,780 | 5,800 | 1,442,300 | 5,800 |
| 2021-04-06 | 5,840 | 5,930 | 5,800 | 5,830 | 1,398,500 | 5,830 |
| 2021-04-05 | 5,850 | 5,860 | 5,770 | 5,770 | 1,037,400 | 5,770 |
| 2021-04-02 | 5,670 | 5,800 | 5,660 | 5,800 | 1,613,800 | 5,800 |
| 2021-04-01 | 5,600 | 5,630 | 5,550 | 5,600 | 1,396,900 | 5,600 |
| 2021-03-31 | 5,530 | 5,550 | 5,460 | 5,510 | 1,169,200 | 5,510 |
| 2021-03-30 | 5,550 | 5,590 | 5,520 | 5,580 | 1,035,900 | 5,580 |
| 2021-03-29 | 5,500 | 5,550 | 5,420 | 5,490 | 1,708,800 | 5,490 |
| 2021-03-26 | 5,450 | 5,450 | 5,340 | 5,450 | 1,010,100 | 5,450 |
| 2021-03-25 | 5,290 | 5,400 | 5,250 | 5,360 | 1,091,800 | 5,360 |
| 2021-03-24 | 5,200 | 5,300 | 5,180 | 5,220 | 1,106,900 | 5,220 |
| 2021-03-23 | 5,390 | 5,460 | 5,280 | 5,280 | 1,239,900 | 5,280 |
| 2021-03-22 | 5,370 | 5,390 | 5,280 | 5,330 | 1,365,900 | 5,330 |
| 2021-03-19 | 5,510 | 5,520 | 5,390 | 5,440 | 2,023,600 | 5,440 |
| 2021-03-18 | 5,550 | 5,720 | 5,540 | 5,620 | 1,751,400 | 5,620 |
| 2021-03-17 | 5,450 | 5,550 | 5,430 | 5,460 | 790,100 | 5,460 |
| 2021-03-16 | 5,430 | 5,490 | 5,370 | 5,470 | 944,600 | 5,470 |
| 2021-03-15 | 5,540 | 5,560 | 5,400 | 5,400 | 1,329,700 | 5,400 |
| 2021-03-12 | 5,350 | 5,510 | 5,330 | 5,510 | 2,179,300 | 5,510 |
| 2021-03-11 | 5,260 | 5,310 | 5,230 | 5,280 | 1,248,500 | 5,280 |
| 2021-03-10 | 5,230 | 5,320 | 5,150 | 5,260 | 1,681,900 | 5,260 |
| 2021-03-09 | 5,200 | 5,200 | 5,030 | 5,130 | 1,320,700 | 5,130 |
| 2021-03-08 | 5,330 | 5,330 | 5,120 | 5,160 | 1,291,600 | 5,160 |
| 2021-03-05 | 5,270 | 5,280 | 5,090 | 5,240 | 1,827,600 | 5,240 |
| 2021-03-04 | 5,320 | 5,420 | 5,270 | 5,350 | 1,118,700 | 5,350 |
| 2021-03-03 | 5,420 | 5,450 | 5,340 | 5,380 | 813,900 | 5,380 |
| 2021-03-02 | 5,460 | 5,490 | 5,380 | 5,410 | 1,272,500 | 5,410 |
| 2021-03-01 | 5,420 | 5,490 | 5,330 | 5,360 | 972,000 | 5,360 |
| 2021-02-26 | 5,280 | 5,370 | 5,250 | 5,320 | 1,950,000 | 5,320 |
| 2021-02-25 | 5,540 | 5,540 | 5,440 | 5,440 | 1,295,000 | 5,440 |
| 2021-02-24 | 5,620 | 5,630 | 5,450 | 5,450 | 1,230,900 | 5,450 |
| 2021-02-22 | 5,790 | 5,800 | 5,660 | 5,670 | 781,400 | 5,670 |
| 2021-02-19 | 5,740 | 5,780 | 5,650 | 5,740 | 1,142,700 | 5,740 |
| 2021-02-18 | 5,850 | 5,890 | 5,760 | 5,800 | 813,400 | 5,800 |
| 2021-02-17 | 5,930 | 5,960 | 5,790 | 5,840 | 1,253,000 | 5,840 |
| 2021-02-16 | 5,930 | 6,080 | 5,890 | 6,030 | 1,813,800 | 6,030 |
| 2021-02-15 | 5,830 | 6,030 | 5,820 | 5,930 | 1,754,700 | 5,930 |
| 2021-02-12 | 5,790 | 5,800 | 5,640 | 5,760 | 1,659,600 | 5,760 |
| 2021-02-10 | 5,820 | 5,830 | 5,750 | 5,800 | 922,000 | 5,800 |
| 2021-02-09 | 5,740 | 5,850 | 5,690 | 5,830 | 1,367,900 | 5,830 |
| 2021-02-08 | 5,600 | 5,750 | 5,580 | 5,750 | 1,254,800 | 5,750 |
| 2021-02-05 | 5,680 | 5,680 | 5,540 | 5,580 | 915,200 | 5,580 |
| 2021-02-04 | 5,690 | 5,690 | 5,560 | 5,580 | 1,006,900 | 5,580 |
| 2021-02-03 | 5,650 | 5,690 | 5,630 | 5,680 | 1,076,200 | 5,680 |
| 2021-02-02 | 5,550 | 5,600 | 5,450 | 5,590 | 799,100 | 5,590 |
| 2021-02-01 | 5,320 | 5,530 | 5,310 | 5,520 | 999,200 | 5,520 |
| 2021-01-29 | 5,570 | 5,580 | 5,330 | 5,360 | 1,629,700 | 5,360 |
| 2021-01-28 | 5,510 | 5,640 | 5,500 | 5,550 | 2,017,400 | 5,550 |
| 2021-01-27 | 5,640 | 5,740 | 5,630 | 5,710 | 1,172,400 | 5,710 |
| 2021-01-26 | 5,760 | 5,780 | 5,610 | 5,620 | 1,387,500 | 5,620 |
| 2021-01-25 | 5,760 | 5,830 | 5,720 | 5,820 | 934,700 | 5,820 |
| 2021-01-22 | 5,710 | 5,720 | 5,630 | 5,710 | 850,300 | 5,710 |
| 2021-01-21 | 5,780 | 5,780 | 5,660 | 5,740 | 971,200 | 5,740 |
| 2021-01-20 | 5,800 | 5,800 | 5,640 | 5,680 | 1,381,900 | 5,680 |
| 2021-01-19 | 5,760 | 5,850 | 5,750 | 5,750 | 1,296,900 | 5,750 |
| 2021-01-18 | 5,640 | 5,770 | 5,570 | 5,680 | 1,664,800 | 5,680 |
| 2021-01-15 | 6,020 | 6,070 | 5,850 | 5,890 | 2,082,500 | 5,890 |
| 2021-01-14 | 5,690 | 6,040 | 5,690 | 5,960 | 4,149,800 | 5,960 |
| 2021-01-13 | 5,550 | 5,670 | 5,510 | 5,660 | 2,372,300 | 5,660 |
| 2021-01-12 | 5,530 | 5,550 | 5,420 | 5,420 | 1,427,800 | 5,420 |
| 2021-01-08 | 5,550 | 5,570 | 5,430 | 5,480 | 1,612,100 | 5,480 |
| 2021-01-07 | 5,360 | 5,470 | 5,350 | 5,430 | 1,426,600 | 5,430 |
| 2021-01-06 | 5,350 | 5,390 | 5,260 | 5,280 | 1,101,200 | 5,280 |
| 2021-01-05 | 5,200 | 5,310 | 5,190 | 5,300 | 1,500,000 | 5,300 |
| 2021-01-04 | 5,200 | 5,210 | 5,040 | 5,110 | 534,300 | 5,110 |
分割・併合履歴 ： なし
