6506 (株)安川電機 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 435 | 450 | 435 | 450 | 158,000 | 450 |
| 2001-12-27 | 437 | 437 | 424 | 434 | 183,000 | 434 |
| 2001-12-26 | 427 | 431 | 424 | 427 | 129,000 | 427 |
| 2001-12-25 | 429 | 437 | 420 | 437 | 198,000 | 437 |
| 2001-12-21 | 442 | 442 | 416 | 428 | 540,000 | 428 |
| 2001-12-20 | 451 | 460 | 446 | 457 | 700,000 | 457 |
| 2001-12-19 | 464 | 465 | 449 | 454 | 282,000 | 454 |
| 2001-12-18 | 480 | 481 | 461 | 465 | 418,000 | 465 |
| 2001-12-17 | 476 | 485 | 469 | 480 | 432,000 | 480 |
| 2001-12-14 | 485 | 486 | 478 | 486 | 582,000 | 486 |
| 2001-12-13 | 498 | 500 | 487 | 497 | 498,000 | 497 |
| 2001-12-12 | 482 | 495 | 482 | 493 | 704,000 | 493 |
| 2001-12-11 | 488 | 488 | 476 | 486 | 534,000 | 486 |
| 2001-12-10 | 514 | 514 | 491 | 500 | 1,015,000 | 500 |
| 2001-12-07 | 478 | 517 | 461 | 504 | 2,028,000 | 504 |
| 2001-12-06 | 451 | 506 | 450 | 479 | 2,335,000 | 479 |
| 2001-12-05 | 425 | 431 | 420 | 426 | 446,000 | 426 |
| 2001-12-04 | 412 | 412 | 404 | 410 | 413,000 | 410 |
| 2001-12-03 | 405 | 411 | 404 | 407 | 466,000 | 407 |
| 2001-11-30 | 400 | 414 | 400 | 413 | 829,000 | 413 |
| 2001-11-29 | 388 | 398 | 380 | 390 | 817,000 | 390 |
| 2001-11-28 | 413 | 419 | 396 | 398 | 410,000 | 398 |
| 2001-11-27 | 434 | 440 | 423 | 423 | 716,000 | 423 |
| 2001-11-26 | 433 | 442 | 429 | 439 | 616,000 | 439 |
| 2001-11-22 | 411 | 440 | 405 | 440 | 1,424,000 | 440 |
| 2001-11-21 | 389 | 410 | 384 | 410 | 636,000 | 410 |
| 2001-11-20 | 416 | 420 | 395 | 395 | 385,000 | 395 |
| 2001-11-19 | 402 | 415 | 398 | 414 | 759,000 | 414 |
| 2001-11-16 | 377 | 395 | 375 | 389 | 322,000 | 389 |
| 2001-11-15 | 360 | 375 | 360 | 371 | 236,000 | 371 |
| 2001-11-14 | 355 | 379 | 355 | 357 | 655,000 | 357 |
| 2001-11-13 | 360 | 360 | 343 | 345 | 403,000 | 345 |
| 2001-11-12 | 365 | 366 | 360 | 361 | 131,000 | 361 |
| 2001-11-09 | 376 | 378 | 361 | 367 | 325,000 | 367 |
| 2001-11-08 | 380 | 389 | 376 | 379 | 168,000 | 379 |
| 2001-11-07 | 395 | 395 | 375 | 376 | 323,000 | 376 |
| 2001-11-06 | 395 | 403 | 390 | 396 | 527,000 | 396 |
| 2001-11-05 | 398 | 398 | 370 | 380 | 241,000 | 380 |
| 2001-11-02 | 387 | 400 | 386 | 397 | 442,000 | 397 |
| 2001-11-01 | 379 | 391 | 374 | 377 | 434,000 | 377 |
| 2001-10-31 | 374 | 376 | 363 | 367 | 443,000 | 367 |
| 2001-10-30 | 384 | 386 | 373 | 378 | 744,000 | 378 |
| 2001-10-29 | 413 | 413 | 400 | 404 | 400,000 | 404 |
| 2001-10-26 | 432 | 440 | 408 | 413 | 450,000 | 413 |
| 2001-10-25 | 442 | 459 | 421 | 425 | 1,039,000 | 425 |
| 2001-10-24 | 423 | 449 | 419 | 442 | 1,396,000 | 442 |
| 2001-10-23 | 406 | 418 | 401 | 418 | 701,000 | 418 |
| 2001-10-22 | 401 | 416 | 389 | 396 | 914,000 | 396 |
| 2001-10-19 | 373 | 399 | 371 | 398 | 1,313,000 | 398 |
| 2001-10-18 | 357 | 385 | 355 | 369 | 897,000 | 369 |
| 2001-10-17 | 348 | 357 | 345 | 356 | 475,000 | 356 |
| 2001-10-16 | 347 | 356 | 343 | 353 | 486,000 | 353 |
| 2001-10-15 | 353 | 355 | 342 | 342 | 239,000 | 342 |
| 2001-10-12 | 360 | 361 | 350 | 357 | 505,000 | 357 |
| 2001-10-11 | 336 | 348 | 335 | 346 | 377,000 | 346 |
| 2001-10-10 | 341 | 342 | 331 | 331 | 492,000 | 331 |
| 2001-10-09 | 349 | 350 | 336 | 336 | 276,000 | 336 |
| 2001-10-05 | 363 | 363 | 341 | 354 | 784,000 | 354 |
| 2001-10-04 | 344 | 359 | 344 | 358 | 315,000 | 358 |
| 2001-10-03 | 358 | 361 | 334 | 336 | 414,000 | 336 |
| 2001-10-02 | 333 | 352 | 331 | 352 | 307,000 | 352 |
| 2001-10-01 | 330 | 335 | 322 | 328 | 340,000 | 328 |
| 2001-09-28 | 346 | 361 | 318 | 320 | 586,000 | 320 |
| 2001-09-27 | 349 | 351 | 342 | 344 | 286,000 | 344 |
| 2001-09-26 | 350 | 359 | 344 | 359 | 206,000 | 359 |
| 2001-09-25 | 380 | 390 | 342 | 345 | 451,000 | 345 |
| 2001-09-21 | 346 | 355 | 340 | 350 | 991,000 | 350 |
| 2001-09-20 | 375 | 375 | 360 | 361 | 727,000 | 361 |
| 2001-09-19 | 388 | 389 | 375 | 382 | 532,000 | 382 |
| 2001-09-18 | 387 | 400 | 380 | 391 | 331,000 | 391 |
| 2001-09-17 | 374 | 374 | 360 | 362 | 264,000 | 362 |
| 2001-09-14 | 390 | 395 | 383 | 394 | 356,000 | 394 |
| 2001-09-13 | 373 | 390 | 368 | 380 | 350,000 | 380 |
| 2001-09-12 | 362 | 389 | 358 | 358 | 317,000 | 358 |
| 2001-09-11 | 416 | 424 | 392 | 397 | 502,000 | 397 |
| 2001-09-10 | 417 | 425 | 417 | 420 | 202,000 | 420 |
| 2001-09-07 | 445 | 445 | 433 | 438 | 206,000 | 438 |
| 2001-09-06 | 443 | 455 | 431 | 447 | 298,000 | 447 |
| 2001-09-05 | 445 | 447 | 435 | 444 | 607,000 | 444 |
| 2001-09-04 | 413 | 449 | 413 | 449 | 2,065,000 | 449 |
| 2001-09-03 | 526 | 533 | 488 | 493 | 445,000 | 493 |
| 2001-08-31 | 520 | 554 | 514 | 531 | 549,000 | 531 |
| 2001-08-30 | 536 | 541 | 521 | 527 | 693,000 | 527 |
| 2001-08-29 | 534 | 559 | 530 | 546 | 671,000 | 546 |
| 2001-08-28 | 579 | 579 | 505 | 541 | 916,000 | 541 |
| 2001-08-27 | 592 | 599 | 586 | 587 | 411,000 | 587 |
| 2001-08-24 | 580 | 599 | 571 | 590 | 645,000 | 590 |
| 2001-08-23 | 600 | 602 | 580 | 580 | 573,000 | 580 |
| 2001-08-22 | 600 | 619 | 599 | 600 | 280,000 | 600 |
| 2001-08-21 | 615 | 615 | 600 | 603 | 285,000 | 603 |
| 2001-08-20 | 610 | 610 | 591 | 597 | 333,000 | 597 |
| 2001-08-17 | 631 | 633 | 618 | 622 | 342,000 | 622 |
| 2001-08-16 | 663 | 663 | 641 | 643 | 560,000 | 643 |
| 2001-08-15 | 650 | 666 | 646 | 665 | 241,000 | 665 |
| 2001-08-14 | 631 | 646 | 624 | 641 | 303,000 | 641 |
| 2001-08-13 | 645 | 645 | 620 | 628 | 212,000 | 628 |
| 2001-08-10 | 635 | 649 | 635 | 648 | 293,000 | 648 |
| 2001-08-09 | 631 | 651 | 630 | 635 | 234,000 | 635 |
| 2001-08-08 | 665 | 668 | 653 | 661 | 296,000 | 661 |
| 2001-08-07 | 640 | 670 | 635 | 663 | 321,000 | 663 |
| 2001-08-06 | 647 | 649 | 632 | 649 | 160,000 | 649 |
| 2001-08-03 | 665 | 665 | 646 | 654 | 532,000 | 654 |
| 2001-08-02 | 649 | 662 | 640 | 660 | 667,000 | 660 |
| 2001-08-01 | 617 | 639 | 613 | 639 | 731,000 | 639 |
| 2001-07-31 | 578 | 617 | 578 | 617 | 532,000 | 617 |
| 2001-07-30 | 583 | 586 | 573 | 578 | 471,000 | 578 |
| 2001-07-27 | 573 | 586 | 573 | 581 | 334,000 | 581 |
| 2001-07-26 | 607 | 607 | 576 | 581 | 360,000 | 581 |
| 2001-07-25 | 570 | 601 | 570 | 601 | 456,000 | 601 |
| 2001-07-24 | 558 | 590 | 550 | 590 | 574,000 | 590 |
| 2001-07-23 | 560 | 563 | 530 | 540 | 307,000 | 540 |
| 2001-07-19 | 550 | 553 | 545 | 550 | 168,000 | 550 |
| 2001-07-18 | 570 | 570 | 553 | 556 | 251,000 | 556 |
| 2001-07-17 | 575 | 580 | 567 | 572 | 235,000 | 572 |
| 2001-07-16 | 598 | 612 | 595 | 605 | 282,000 | 605 |
| 2001-07-13 | 596 | 599 | 590 | 591 | 246,000 | 591 |
| 2001-07-12 | 576 | 585 | 565 | 576 | 418,000 | 576 |
| 2001-07-11 | 575 | 577 | 570 | 576 | 525,000 | 576 |
| 2001-07-10 | 560 | 574 | 560 | 571 | 249,000 | 571 |
| 2001-07-09 | 560 | 560 | 541 | 550 | 599,000 | 550 |
| 2001-07-06 | 580 | 587 | 568 | 577 | 348,000 | 577 |
| 2001-07-05 | 610 | 610 | 581 | 585 | 189,000 | 585 |
| 2001-07-04 | 591 | 604 | 587 | 594 | 247,000 | 594 |
| 2001-07-03 | 601 | 605 | 580 | 589 | 271,000 | 589 |
| 2001-07-02 | 627 | 627 | 591 | 598 | 276,000 | 598 |
| 2001-06-29 | 614 | 620 | 610 | 615 | 186,000 | 615 |
| 2001-06-28 | 600 | 610 | 582 | 594 | 301,000 | 594 |
| 2001-06-27 | 614 | 630 | 608 | 608 | 253,000 | 608 |
| 2001-06-26 | 603 | 613 | 595 | 600 | 312,000 | 600 |
| 2001-06-25 | 639 | 639 | 601 | 601 | 277,000 | 601 |
| 2001-06-22 | 605 | 616 | 592 | 615 | 279,000 | 615 |
| 2001-06-21 | 585 | 598 | 570 | 586 | 342,000 | 586 |
| 2001-06-20 | 599 | 599 | 573 | 589 | 138,000 | 589 |
| 2001-06-19 | 578 | 596 | 572 | 581 | 279,000 | 581 |
| 2001-06-18 | 586 | 602 | 586 | 590 | 206,000 | 590 |
| 2001-06-15 | 600 | 607 | 576 | 596 | 526,000 | 596 |
| 2001-06-14 | 625 | 629 | 611 | 611 | 176,000 | 611 |
| 2001-06-13 | 636 | 636 | 618 | 623 | 352,000 | 623 |
| 2001-06-12 | 639 | 640 | 610 | 616 | 604,000 | 616 |
| 2001-06-11 | 675 | 675 | 647 | 649 | 169,000 | 649 |
| 2001-06-08 | 650 | 678 | 650 | 673 | 717,000 | 673 |
| 2001-06-07 | 659 | 659 | 643 | 648 | 331,000 | 648 |
| 2001-06-06 | 671 | 680 | 660 | 660 | 261,000 | 660 |
| 2001-06-05 | 660 | 666 | 649 | 657 | 348,000 | 657 |
| 2001-06-04 | 650 | 678 | 649 | 666 | 259,000 | 666 |
| 2001-06-01 | 650 | 653 | 643 | 643 | 394,000 | 643 |
| 2001-05-31 | 642 | 660 | 640 | 660 | 521,000 | 660 |
| 2001-05-30 | 692 | 692 | 672 | 672 | 253,000 | 672 |
| 2001-05-29 | 700 | 707 | 695 | 700 | 115,000 | 700 |
| 2001-05-28 | 706 | 715 | 700 | 707 | 172,000 | 707 |
| 2001-05-25 | 718 | 719 | 708 | 716 | 300,000 | 716 |
| 2001-05-24 | 710 | 710 | 700 | 710 | 394,000 | 710 |
| 2001-05-23 | 725 | 742 | 715 | 716 | 1,134,000 | 716 |
| 2001-05-22 | 744 | 750 | 712 | 725 | 1,629,000 | 725 |
| 2001-05-21 | 704 | 724 | 702 | 724 | 826,000 | 724 |
| 2001-05-18 | 693 | 712 | 680 | 711 | 1,168,000 | 711 |
| 2001-05-17 | 685 | 689 | 670 | 683 | 514,000 | 683 |
| 2001-05-16 | 685 | 685 | 670 | 675 | 391,000 | 675 |
| 2001-05-15 | 680 | 695 | 678 | 695 | 932,000 | 695 |
| 2001-05-14 | 680 | 693 | 671 | 671 | 1,089,000 | 671 |
| 2001-05-11 | 668 | 675 | 659 | 666 | 708,000 | 666 |
| 2001-05-10 | 642 | 673 | 635 | 658 | 1,198,000 | 658 |
| 2001-05-09 | 696 | 700 | 672 | 682 | 388,000 | 682 |
| 2001-05-08 | 702 | 712 | 692 | 692 | 743,000 | 692 |
| 2001-05-07 | 720 | 724 | 705 | 716 | 653,000 | 716 |
| 2001-05-02 | 720 | 729 | 707 | 715 | 610,000 | 715 |
| 2001-05-01 | 706 | 737 | 700 | 737 | 1,221,000 | 737 |
| 2001-04-27 | 706 | 709 | 691 | 696 | 839,000 | 696 |
| 2001-04-26 | 694 | 718 | 685 | 716 | 2,635,000 | 716 |
| 2001-04-25 | 669 | 676 | 660 | 674 | 1,236,000 | 674 |
| 2001-04-24 | 643 | 674 | 637 | 666 | 1,488,000 | 666 |
| 2001-04-23 | 650 | 650 | 637 | 649 | 821,000 | 649 |
| 2001-04-20 | 637 | 643 | 626 | 628 | 421,000 | 628 |
| 2001-04-19 | 645 | 648 | 630 | 645 | 1,335,000 | 645 |
| 2001-04-18 | 625 | 637 | 611 | 625 | 807,000 | 625 |
| 2001-04-17 | 615 | 615 | 602 | 615 | 309,000 | 615 |
| 2001-04-16 | 616 | 619 | 602 | 609 | 221,000 | 609 |
| 2001-04-13 | 614 | 624 | 601 | 610 | 645,000 | 610 |
| 2001-04-12 | 620 | 630 | 618 | 624 | 967,000 | 624 |
| 2001-04-11 | 618 | 630 | 596 | 610 | 1,355,000 | 610 |
| 2001-04-10 | 593 | 604 | 582 | 586 | 517,000 | 586 |
| 2001-04-09 | 612 | 625 | 592 | 592 | 808,000 | 592 |
| 2001-04-06 | 645 | 645 | 622 | 622 | 1,242,000 | 622 |
| 2001-04-05 | 593 | 629 | 593 | 607 | 1,255,000 | 607 |
| 2001-04-04 | 560 | 582 | 560 | 563 | 983,000 | 563 |
| 2001-04-03 | 590 | 600 | 567 | 579 | 977,000 | 579 |
| 2001-04-02 | 615 | 615 | 590 | 590 | 494,000 | 590 |
| 2001-03-30 | 605 | 625 | 601 | 605 | 795,000 | 605 |
| 2001-03-29 | 610 | 620 | 600 | 605 | 850,000 | 605 |
| 2001-03-28 | 652 | 657 | 620 | 630 | 1,237,000 | 630 |
| 2001-03-27 | 639 | 652 | 626 | 638 | 1,976,000 | 638 |
| 2001-03-26 | 598 | 619 | 595 | 615 | 1,685,000 | 615 |
| 2001-03-23 | 544 | 580 | 528 | 578 | 1,480,000 | 578 |
| 2001-03-22 | 514 | 549 | 510 | 529 | 1,002,000 | 529 |
| 2001-03-21 | 500 | 510 | 499 | 506 | 956,000 | 506 |
| 2001-03-19 | 491 | 507 | 490 | 495 | 829,000 | 495 |
| 2001-03-16 | 511 | 523 | 501 | 510 | 599,000 | 510 |
| 2001-03-15 | 485 | 540 | 477 | 521 | 891,000 | 521 |
| 2001-03-14 | 499 | 521 | 494 | 510 | 701,000 | 510 |
| 2001-03-13 | 485 | 505 | 482 | 493 | 1,040,000 | 493 |
| 2001-03-12 | 560 | 560 | 528 | 530 | 858,000 | 530 |
| 2001-03-09 | 565 | 574 | 561 | 573 | 503,000 | 573 |
| 2001-03-08 | 590 | 590 | 567 | 567 | 529,000 | 567 |
| 2001-03-07 | 590 | 590 | 565 | 579 | 469,000 | 579 |
| 2001-03-06 | 565 | 573 | 561 | 570 | 490,000 | 570 |
| 2001-03-05 | 546 | 550 | 540 | 550 | 275,000 | 550 |
| 2001-03-02 | 559 | 560 | 545 | 546 | 444,000 | 546 |
| 2001-03-01 | 579 | 580 | 550 | 555 | 466,000 | 555 |
| 2001-02-28 | 560 | 569 | 551 | 569 | 485,000 | 569 |
| 2001-02-27 | 587 | 595 | 570 | 578 | 722,000 | 578 |
| 2001-02-26 | 586 | 594 | 580 | 592 | 656,000 | 592 |
| 2001-02-23 | 555 | 580 | 553 | 580 | 561,000 | 580 |
| 2001-02-22 | 565 | 566 | 554 | 565 | 408,000 | 565 |
| 2001-02-21 | 586 | 586 | 556 | 560 | 866,000 | 560 |
| 2001-02-20 | 550 | 596 | 550 | 596 | 1,682,000 | 596 |
| 2001-02-19 | 556 | 559 | 544 | 548 | 555,000 | 548 |
| 2001-02-16 | 569 | 579 | 569 | 570 | 582,000 | 570 |
| 2001-02-15 | 563 | 570 | 560 | 564 | 355,000 | 564 |
| 2001-02-14 | 565 | 565 | 554 | 559 | 561,000 | 559 |
| 2001-02-13 | 590 | 597 | 566 | 574 | 705,000 | 574 |
| 2001-02-09 | 575 | 599 | 575 | 587 | 582,000 | 587 |
| 2001-02-08 | 570 | 586 | 570 | 585 | 589,000 | 585 |
| 2001-02-07 | 597 | 600 | 565 | 570 | 1,214,000 | 570 |
| 2001-02-06 | 605 | 609 | 590 | 597 | 1,013,000 | 597 |
| 2001-02-05 | 630 | 630 | 618 | 620 | 615,000 | 620 |
| 2001-02-02 | 638 | 642 | 635 | 638 | 676,000 | 638 |
| 2001-02-01 | 650 | 655 | 638 | 655 | 602,000 | 655 |
| 2001-01-31 | 670 | 670 | 652 | 659 | 638,000 | 659 |
| 2001-01-30 | 671 | 672 | 659 | 669 | 502,000 | 669 |
| 2001-01-29 | 662 | 680 | 660 | 661 | 631,000 | 661 |
| 2001-01-26 | 640 | 655 | 640 | 655 | 1,563,000 | 655 |
| 2001-01-25 | 674 | 675 | 635 | 641 | 2,663,000 | 641 |
| 2001-01-24 | 740 | 745 | 700 | 704 | 753,000 | 704 |
| 2001-01-23 | 759 | 760 | 730 | 739 | 528,000 | 739 |
| 2001-01-22 | 746 | 765 | 733 | 760 | 1,125,000 | 760 |
| 2001-01-19 | 750 | 750 | 730 | 730 | 749,000 | 730 |
| 2001-01-18 | 724 | 735 | 705 | 710 | 1,002,000 | 710 |
| 2001-01-17 | 703 | 725 | 698 | 709 | 756,000 | 709 |
| 2001-01-16 | 688 | 695 | 676 | 695 | 500,000 | 695 |
| 2001-01-15 | 654 | 690 | 648 | 684 | 581,000 | 684 |
| 2001-01-12 | 653 | 660 | 640 | 651 | 523,000 | 651 |
| 2001-01-11 | 673 | 683 | 643 | 653 | 624,000 | 653 |
| 2001-01-10 | 701 | 705 | 670 | 700 | 568,000 | 700 |
| 2001-01-09 | 694 | 700 | 670 | 692 | 1,384,000 | 692 |
| 2001-01-05 | 742 | 745 | 670 | 713 | 1,181,000 | 713 |
| 2001-01-04 | 771 | 779 | 731 | 740 | 390,000 | 740 |
分割・併合履歴 ： なし