6506 (株)安川電機 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 265 | 267 | 260 | 264 | 381,000 | 264 |
| 2002-12-27 | 268 | 270 | 264 | 268 | 660,000 | 268 |
| 2002-12-26 | 264 | 272 | 264 | 271 | 872,000 | 271 |
| 2002-12-25 | 265 | 268 | 260 | 263 | 1,310,000 | 263 |
| 2002-12-24 | 250 | 262 | 247 | 260 | 1,262,000 | 260 |
| 2002-12-20 | 250 | 254 | 242 | 245 | 894,000 | 245 |
| 2002-12-19 | 233 | 250 | 231 | 250 | 1,165,000 | 250 |
| 2002-12-18 | 240 | 242 | 236 | 239 | 1,175,000 | 239 |
| 2002-12-17 | 256 | 257 | 242 | 245 | 1,463,000 | 245 |
| 2002-12-16 | 246 | 253 | 236 | 236 | 927,000 | 236 |
| 2002-12-13 | 260 | 263 | 244 | 246 | 2,824,000 | 246 |
| 2002-12-12 | 262 | 272 | 261 | 268 | 761,000 | 268 |
| 2002-12-11 | 281 | 286 | 265 | 266 | 1,260,000 | 266 |
| 2002-12-10 | 271 | 278 | 271 | 276 | 1,457,000 | 276 |
| 2002-12-09 | 289 | 292 | 284 | 284 | 1,194,000 | 284 |
| 2002-12-06 | 284 | 294 | 282 | 294 | 1,397,000 | 294 |
| 2002-12-05 | 291 | 298 | 285 | 293 | 1,904,000 | 293 |
| 2002-12-04 | 303 | 305 | 297 | 300 | 2,727,000 | 300 |
| 2002-12-03 | 298 | 318 | 298 | 313 | 4,366,000 | 313 |
| 2002-12-02 | 285 | 296 | 277 | 288 | 3,541,000 | 288 |
| 2002-11-29 | 257 | 292 | 254 | 289 | 9,388,000 | 289 |
| 2002-11-28 | 236 | 243 | 233 | 242 | 1,288,000 | 242 |
| 2002-11-27 | 222 | 231 | 222 | 226 | 823,000 | 226 |
| 2002-11-26 | 234 | 235 | 227 | 229 | 1,141,000 | 229 |
| 2002-11-25 | 220 | 230 | 213 | 229 | 1,743,000 | 229 |
| 2002-11-22 | 220 | 221 | 204 | 215 | 2,349,000 | 215 |
| 2002-11-21 | 204 | 209 | 197 | 208 | 1,564,000 | 208 |
| 2002-11-20 | 170 | 186 | 169 | 184 | 1,371,000 | 184 |
| 2002-11-19 | 173 | 178 | 164 | 170 | 2,117,000 | 170 |
| 2002-11-18 | 195 | 195 | 175 | 183 | 1,155,000 | 183 |
| 2002-11-15 | 196 | 200 | 193 | 197 | 822,000 | 197 |
| 2002-11-14 | 200 | 203 | 192 | 198 | 1,108,000 | 198 |
| 2002-11-13 | 206 | 207 | 201 | 201 | 716,000 | 201 |
| 2002-11-12 | 199 | 207 | 196 | 205 | 1,154,000 | 205 |
| 2002-11-11 | 211 | 216 | 203 | 204 | 1,864,000 | 204 |
| 2002-11-08 | 231 | 237 | 220 | 221 | 2,271,000 | 221 |
| 2002-11-07 | 229 | 236 | 226 | 235 | 1,415,000 | 235 |
| 2002-11-06 | 231 | 237 | 221 | 227 | 1,760,000 | 227 |
| 2002-11-05 | 222 | 227 | 215 | 227 | 1,883,000 | 227 |
| 2002-11-01 | 214 | 215 | 206 | 212 | 1,202,000 | 212 |
| 2002-10-31 | 225 | 225 | 211 | 214 | 1,650,000 | 214 |
| 2002-10-30 | 232 | 233 | 228 | 230 | 718,000 | 230 |
| 2002-10-29 | 232 | 234 | 230 | 233 | 464,000 | 233 |
| 2002-10-28 | 234 | 235 | 230 | 233 | 1,155,000 | 233 |
| 2002-10-25 | 234 | 240 | 230 | 239 | 1,303,000 | 239 |
| 2002-10-24 | 237 | 239 | 232 | 236 | 1,165,000 | 236 |
| 2002-10-23 | 222 | 236 | 220 | 236 | 1,374,000 | 236 |
| 2002-10-22 | 260 | 266 | 234 | 235 | 1,790,000 | 235 |
| 2002-10-21 | 273 | 274 | 263 | 263 | 859,000 | 263 |
| 2002-10-18 | 259 | 270 | 257 | 268 | 1,163,000 | 268 |
| 2002-10-17 | 249 | 259 | 248 | 258 | 1,249,000 | 258 |
| 2002-10-16 | 255 | 261 | 250 | 254 | 1,894,000 | 254 |
| 2002-10-15 | 232 | 246 | 229 | 245 | 1,550,000 | 245 |
| 2002-10-11 | 220 | 228 | 217 | 218 | 1,282,000 | 218 |
| 2002-10-10 | 210 | 215 | 199 | 215 | 1,793,000 | 215 |
| 2002-10-09 | 225 | 227 | 214 | 216 | 1,187,000 | 216 |
| 2002-10-08 | 218 | 227 | 215 | 220 | 2,122,000 | 220 |
| 2002-10-07 | 232 | 232 | 215 | 217 | 1,936,000 | 217 |
| 2002-10-04 | 242 | 250 | 225 | 233 | 1,769,000 | 233 |
| 2002-10-03 | 247 | 251 | 239 | 242 | 1,729,000 | 242 |
| 2002-10-02 | 284 | 285 | 250 | 250 | 1,849,000 | 250 |
| 2002-10-01 | 277 | 278 | 272 | 274 | 756,000 | 274 |
| 2002-09-30 | 297 | 298 | 288 | 291 | 542,000 | 291 |
| 2002-09-27 | 299 | 303 | 297 | 302 | 1,234,000 | 302 |
| 2002-09-26 | 307 | 312 | 298 | 300 | 891,000 | 300 |
| 2002-09-25 | 318 | 318 | 293 | 298 | 1,426,000 | 298 |
| 2002-09-24 | 330 | 330 | 320 | 321 | 434,000 | 321 |
| 2002-09-20 | 340 | 340 | 330 | 330 | 705,000 | 330 |
| 2002-09-19 | 365 | 370 | 342 | 345 | 645,000 | 345 |
| 2002-09-18 | 350 | 354 | 343 | 352 | 531,000 | 352 |
| 2002-09-17 | 355 | 367 | 350 | 365 | 393,000 | 365 |
| 2002-09-13 | 349 | 349 | 340 | 345 | 765,000 | 345 |
| 2002-09-12 | 357 | 358 | 351 | 355 | 366,000 | 355 |
| 2002-09-11 | 364 | 367 | 359 | 366 | 471,000 | 366 |
| 2002-09-10 | 360 | 364 | 358 | 359 | 458,000 | 359 |
| 2002-09-09 | 356 | 359 | 355 | 359 | 341,000 | 359 |
| 2002-09-06 | 350 | 350 | 335 | 341 | 632,000 | 341 |
| 2002-09-05 | 360 | 362 | 355 | 355 | 495,000 | 355 |
| 2002-09-04 | 355 | 362 | 351 | 353 | 825,000 | 353 |
| 2002-09-03 | 366 | 366 | 360 | 362 | 527,000 | 362 |
| 2002-09-02 | 373 | 373 | 363 | 366 | 557,000 | 366 |
| 2002-08-30 | 378 | 378 | 371 | 373 | 889,000 | 373 |
| 2002-08-29 | 375 | 381 | 372 | 373 | 843,000 | 373 |
| 2002-08-28 | 392 | 395 | 380 | 380 | 713,000 | 380 |
| 2002-08-27 | 411 | 415 | 400 | 400 | 594,000 | 400 |
| 2002-08-26 | 400 | 413 | 396 | 411 | 880,000 | 411 |
| 2002-08-23 | 398 | 404 | 393 | 397 | 1,300,000 | 397 |
| 2002-08-22 | 377 | 389 | 374 | 387 | 844,000 | 387 |
| 2002-08-21 | 379 | 386 | 375 | 386 | 913,000 | 386 |
| 2002-08-20 | 381 | 389 | 381 | 384 | 1,263,000 | 384 |
| 2002-08-19 | 386 | 387 | 366 | 370 | 1,549,000 | 370 |
| 2002-08-16 | 394 | 398 | 387 | 390 | 791,000 | 390 |
| 2002-08-15 | 397 | 405 | 395 | 399 | 524,000 | 399 |
| 2002-08-14 | 388 | 388 | 384 | 387 | 740,000 | 387 |
| 2002-08-13 | 407 | 410 | 390 | 398 | 484,000 | 398 |
| 2002-08-12 | 415 | 415 | 408 | 410 | 325,000 | 410 |
| 2002-08-09 | 415 | 427 | 411 | 414 | 1,125,000 | 414 |
| 2002-08-08 | 430 | 431 | 407 | 409 | 905,000 | 409 |
| 2002-08-07 | 437 | 442 | 426 | 430 | 1,439,000 | 430 |
| 2002-08-06 | 438 | 439 | 424 | 428 | 803,000 | 428 |
| 2002-08-05 | 435 | 449 | 435 | 443 | 461,000 | 443 |
| 2002-08-02 | 446 | 452 | 433 | 445 | 1,191,000 | 445 |
| 2002-08-01 | 459 | 464 | 455 | 458 | 525,000 | 458 |
| 2002-07-31 | 472 | 472 | 457 | 469 | 752,000 | 469 |
| 2002-07-30 | 459 | 476 | 453 | 472 | 1,360,000 | 472 |
| 2002-07-29 | 438 | 456 | 433 | 440 | 840,000 | 440 |
| 2002-07-26 | 435 | 435 | 423 | 423 | 824,000 | 423 |
| 2002-07-25 | 458 | 458 | 437 | 437 | 705,000 | 437 |
| 2002-07-24 | 444 | 444 | 439 | 440 | 702,000 | 440 |
| 2002-07-23 | 435 | 452 | 433 | 448 | 352,000 | 448 |
| 2002-07-22 | 439 | 447 | 432 | 439 | 445,000 | 439 |
| 2002-07-19 | 449 | 452 | 443 | 446 | 338,000 | 446 |
| 2002-07-18 | 441 | 454 | 440 | 454 | 197,000 | 454 |
| 2002-07-17 | 440 | 444 | 431 | 436 | 467,000 | 436 |
| 2002-07-16 | 448 | 453 | 442 | 444 | 523,000 | 444 |
| 2002-07-15 | 455 | 458 | 451 | 451 | 186,000 | 451 |
| 2002-07-12 | 460 | 466 | 457 | 465 | 321,000 | 465 |
| 2002-07-11 | 466 | 466 | 453 | 454 | 364,000 | 454 |
| 2002-07-10 | 489 | 489 | 470 | 471 | 352,000 | 471 |
| 2002-07-09 | 484 | 491 | 476 | 489 | 731,000 | 489 |
| 2002-07-08 | 500 | 503 | 484 | 489 | 678,000 | 489 |
| 2002-07-05 | 484 | 492 | 480 | 492 | 707,000 | 492 |
| 2002-07-04 | 486 | 486 | 467 | 469 | 628,000 | 469 |
| 2002-07-03 | 469 | 495 | 467 | 495 | 507,000 | 495 |
| 2002-07-02 | 459 | 470 | 451 | 470 | 623,000 | 470 |
| 2002-07-01 | 486 | 486 | 465 | 474 | 365,000 | 474 |
| 2002-06-28 | 454 | 480 | 454 | 478 | 747,000 | 478 |
| 2002-06-27 | 450 | 454 | 446 | 453 | 1,041,000 | 453 |
| 2002-06-26 | 471 | 471 | 436 | 454 | 1,388,000 | 454 |
| 2002-06-25 | 480 | 494 | 473 | 480 | 1,068,000 | 480 |
| 2002-06-24 | 479 | 491 | 478 | 490 | 1,346,000 | 490 |
| 2002-06-21 | 513 | 513 | 495 | 499 | 509,000 | 499 |
| 2002-06-20 | 505 | 515 | 490 | 513 | 674,000 | 513 |
| 2002-06-19 | 525 | 526 | 514 | 515 | 549,000 | 515 |
| 2002-06-18 | 540 | 540 | 528 | 529 | 300,000 | 529 |
| 2002-06-17 | 536 | 542 | 524 | 525 | 533,000 | 525 |
| 2002-06-14 | 540 | 546 | 533 | 546 | 995,000 | 546 |
| 2002-06-13 | 545 | 556 | 541 | 548 | 892,000 | 548 |
| 2002-06-12 | 533 | 538 | 531 | 537 | 430,000 | 537 |
| 2002-06-11 | 542 | 545 | 531 | 542 | 567,000 | 542 |
| 2002-06-10 | 555 | 555 | 531 | 532 | 511,000 | 532 |
| 2002-06-07 | 542 | 548 | 539 | 545 | 1,118,000 | 545 |
| 2002-06-06 | 563 | 564 | 551 | 562 | 1,275,000 | 562 |
| 2002-06-05 | 532 | 565 | 530 | 565 | 1,300,000 | 565 |
| 2002-06-04 | 535 | 535 | 521 | 525 | 632,000 | 525 |
| 2002-06-03 | 528 | 545 | 525 | 525 | 747,000 | 525 |
| 2002-05-31 | 533 | 539 | 526 | 526 | 576,000 | 526 |
| 2002-05-30 | 545 | 546 | 531 | 534 | 671,000 | 534 |
| 2002-05-29 | 550 | 557 | 545 | 546 | 981,000 | 546 |
| 2002-05-28 | 539 | 548 | 537 | 545 | 444,000 | 545 |
| 2002-05-27 | 542 | 545 | 533 | 534 | 1,294,000 | 534 |
| 2002-05-24 | 551 | 554 | 534 | 545 | 1,186,000 | 545 |
| 2002-05-23 | 567 | 567 | 547 | 550 | 1,167,000 | 550 |
| 2002-05-22 | 579 | 579 | 562 | 567 | 894,000 | 567 |
| 2002-05-21 | 585 | 587 | 569 | 575 | 807,000 | 575 |
| 2002-05-20 | 589 | 590 | 572 | 588 | 529,000 | 588 |
| 2002-05-17 | 585 | 589 | 577 | 589 | 970,000 | 589 |
| 2002-05-16 | 560 | 589 | 560 | 583 | 889,000 | 583 |
| 2002-05-15 | 576 | 576 | 560 | 565 | 864,000 | 565 |
| 2002-05-14 | 580 | 587 | 556 | 556 | 625,000 | 556 |
| 2002-05-13 | 570 | 573 | 555 | 571 | 652,000 | 571 |
| 2002-05-10 | 565 | 569 | 561 | 562 | 640,000 | 562 |
| 2002-05-09 | 595 | 595 | 573 | 573 | 545,000 | 573 |
| 2002-05-08 | 579 | 590 | 570 | 575 | 381,000 | 575 |
| 2002-05-07 | 600 | 602 | 569 | 574 | 672,000 | 574 |
| 2002-05-02 | 590 | 607 | 590 | 600 | 535,000 | 600 |
| 2002-05-01 | 598 | 606 | 591 | 606 | 543,000 | 606 |
| 2002-04-30 | 600 | 600 | 590 | 590 | 556,000 | 590 |
| 2002-04-26 | 613 | 618 | 604 | 605 | 479,000 | 605 |
| 2002-04-25 | 615 | 626 | 609 | 609 | 392,000 | 609 |
| 2002-04-24 | 625 | 626 | 620 | 620 | 270,000 | 620 |
| 2002-04-23 | 626 | 629 | 617 | 625 | 595,000 | 625 |
| 2002-04-22 | 605 | 624 | 605 | 622 | 1,758,000 | 622 |
| 2002-04-19 | 621 | 625 | 607 | 625 | 1,446,000 | 625 |
| 2002-04-18 | 649 | 649 | 633 | 642 | 943,000 | 642 |
| 2002-04-17 | 631 | 649 | 629 | 647 | 818,000 | 647 |
| 2002-04-16 | 604 | 626 | 604 | 621 | 386,000 | 621 |
| 2002-04-15 | 601 | 612 | 599 | 612 | 285,000 | 612 |
| 2002-04-12 | 595 | 612 | 593 | 602 | 691,000 | 602 |
| 2002-04-11 | 612 | 618 | 596 | 601 | 1,113,000 | 601 |
| 2002-04-10 | 616 | 623 | 596 | 596 | 1,662,000 | 596 |
| 2002-04-09 | 658 | 660 | 627 | 627 | 501,000 | 627 |
| 2002-04-08 | 663 | 664 | 645 | 653 | 365,000 | 653 |
| 2002-04-05 | 657 | 670 | 657 | 663 | 322,000 | 663 |
| 2002-04-04 | 665 | 679 | 655 | 677 | 1,156,000 | 677 |
| 2002-04-03 | 635 | 680 | 627 | 667 | 1,032,000 | 667 |
| 2002-04-02 | 619 | 633 | 609 | 633 | 262,000 | 633 |
| 2002-04-01 | 620 | 629 | 600 | 609 | 300,000 | 609 |
| 2002-03-29 | 635 | 642 | 620 | 625 | 315,000 | 625 |
| 2002-03-28 | 635 | 645 | 630 | 638 | 1,584,000 | 638 |
| 2002-03-27 | 608 | 626 | 604 | 624 | 1,582,000 | 624 |
| 2002-03-26 | 592 | 622 | 592 | 598 | 921,000 | 598 |
| 2002-03-25 | 621 | 624 | 592 | 605 | 1,190,000 | 605 |
| 2002-03-22 | 640 | 642 | 627 | 634 | 460,000 | 634 |
| 2002-03-20 | 661 | 671 | 642 | 655 | 591,000 | 655 |
| 2002-03-19 | 658 | 677 | 656 | 669 | 620,000 | 669 |
| 2002-03-18 | 645 | 665 | 645 | 657 | 834,000 | 657 |
| 2002-03-15 | 640 | 663 | 637 | 654 | 963,000 | 654 |
| 2002-03-14 | 620 | 633 | 615 | 623 | 1,250,000 | 623 |
| 2002-03-13 | 660 | 670 | 635 | 640 | 1,187,000 | 640 |
| 2002-03-12 | 695 | 695 | 672 | 672 | 718,000 | 672 |
| 2002-03-11 | 682 | 695 | 671 | 695 | 1,260,000 | 695 |
| 2002-03-08 | 650 | 670 | 641 | 662 | 1,341,000 | 662 |
| 2002-03-07 | 660 | 663 | 630 | 653 | 2,423,000 | 653 |
| 2002-03-06 | 669 | 685 | 651 | 657 | 1,512,000 | 657 |
| 2002-03-05 | 706 | 720 | 679 | 689 | 1,419,000 | 689 |
| 2002-03-04 | 669 | 706 | 665 | 702 | 1,968,000 | 702 |
| 2002-03-01 | 650 | 652 | 638 | 642 | 1,388,000 | 642 |
| 2002-02-28 | 680 | 680 | 654 | 662 | 1,146,000 | 662 |
| 2002-02-27 | 645 | 690 | 642 | 671 | 1,568,000 | 671 |
| 2002-02-26 | 650 | 665 | 641 | 646 | 806,000 | 646 |
| 2002-02-25 | 644 | 649 | 635 | 643 | 1,106,000 | 643 |
| 2002-02-22 | 621 | 631 | 617 | 624 | 1,185,000 | 624 |
| 2002-02-21 | 608 | 636 | 608 | 631 | 1,820,000 | 631 |
| 2002-02-20 | 611 | 611 | 601 | 605 | 698,000 | 605 |
| 2002-02-19 | 647 | 647 | 612 | 618 | 594,000 | 618 |
| 2002-02-18 | 620 | 676 | 616 | 633 | 1,872,000 | 633 |
| 2002-02-15 | 631 | 639 | 616 | 630 | 1,355,000 | 630 |
| 2002-02-14 | 624 | 678 | 618 | 650 | 4,885,000 | 650 |
| 2002-02-13 | 566 | 585 | 561 | 578 | 1,365,000 | 578 |
| 2002-02-12 | 526 | 551 | 526 | 551 | 1,052,000 | 551 |
| 2002-02-08 | 504 | 526 | 503 | 513 | 605,000 | 513 |
| 2002-02-07 | 509 | 514 | 503 | 514 | 1,161,000 | 514 |
| 2002-02-06 | 508 | 522 | 508 | 519 | 437,000 | 519 |
| 2002-02-05 | 493 | 500 | 487 | 498 | 878,000 | 498 |
| 2002-02-04 | 523 | 523 | 501 | 503 | 1,215,000 | 503 |
| 2002-02-01 | 523 | 535 | 515 | 528 | 568,000 | 528 |
| 2002-01-31 | 534 | 538 | 525 | 530 | 251,000 | 530 |
| 2002-01-30 | 528 | 535 | 525 | 535 | 512,000 | 535 |
| 2002-01-29 | 540 | 543 | 535 | 538 | 413,000 | 538 |
| 2002-01-28 | 559 | 565 | 541 | 546 | 437,000 | 546 |
| 2002-01-25 | 568 | 568 | 546 | 553 | 443,000 | 553 |
| 2002-01-24 | 549 | 565 | 549 | 554 | 838,000 | 554 |
| 2002-01-23 | 526 | 556 | 525 | 549 | 1,135,000 | 549 |
| 2002-01-22 | 549 | 581 | 536 | 536 | 2,317,000 | 536 |
| 2002-01-21 | 520 | 535 | 518 | 534 | 1,264,000 | 534 |
| 2002-01-18 | 504 | 515 | 503 | 515 | 637,000 | 515 |
| 2002-01-17 | 502 | 507 | 498 | 500 | 529,000 | 500 |
| 2002-01-16 | 489 | 519 | 489 | 511 | 844,000 | 511 |
| 2002-01-15 | 510 | 518 | 497 | 504 | 1,512,000 | 504 |
| 2002-01-11 | 515 | 530 | 510 | 515 | 1,174,000 | 515 |
| 2002-01-10 | 484 | 516 | 484 | 515 | 1,262,000 | 515 |
| 2002-01-09 | 463 | 485 | 458 | 481 | 474,000 | 481 |
| 2002-01-08 | 468 | 468 | 453 | 464 | 427,000 | 464 |
| 2002-01-07 | 460 | 486 | 459 | 483 | 494,000 | 483 |
| 2002-01-04 | 460 | 464 | 443 | 445 | 363,000 | 445 |
分割・併合履歴 ： なし