6506 (株)安川電機 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 707 | 710 | 705 | 705 | 470,000 | 705 |
| 2003-12-29 | 684 | 703 | 684 | 700 | 908,000 | 700 |
| 2003-12-26 | 681 | 693 | 673 | 690 | 595,000 | 690 |
| 2003-12-25 | 665 | 682 | 664 | 678 | 662,000 | 678 |
| 2003-12-24 | 669 | 670 | 662 | 665 | 397,000 | 665 |
| 2003-12-22 | 664 | 672 | 661 | 662 | 870,000 | 662 |
| 2003-12-19 | 677 | 677 | 662 | 670 | 868,000 | 670 |
| 2003-12-18 | 661 | 662 | 653 | 657 | 943,000 | 657 |
| 2003-12-17 | 680 | 680 | 662 | 666 | 996,000 | 666 |
| 2003-12-16 | 671 | 690 | 666 | 689 | 566,000 | 689 |
| 2003-12-15 | 690 | 703 | 685 | 701 | 1,315,000 | 701 |
| 2003-12-12 | 678 | 679 | 662 | 670 | 847,000 | 670 |
| 2003-12-11 | 660 | 668 | 646 | 661 | 926,000 | 661 |
| 2003-12-10 | 663 | 665 | 641 | 648 | 2,069,000 | 648 |
| 2003-12-09 | 689 | 694 | 650 | 683 | 2,186,000 | 683 |
| 2003-12-08 | 711 | 715 | 681 | 689 | 1,113,000 | 689 |
| 2003-12-05 | 733 | 746 | 727 | 731 | 1,914,000 | 731 |
| 2003-12-04 | 718 | 733 | 715 | 731 | 1,092,000 | 731 |
| 2003-12-03 | 721 | 738 | 718 | 722 | 1,367,000 | 722 |
| 2003-12-02 | 710 | 723 | 708 | 718 | 1,496,000 | 718 |
| 2003-12-01 | 671 | 708 | 670 | 697 | 1,029,000 | 697 |
| 2003-11-28 | 696 | 697 | 683 | 693 | 738,000 | 693 |
| 2003-11-27 | 696 | 700 | 688 | 692 | 898,000 | 692 |
| 2003-11-26 | 673 | 702 | 670 | 695 | 1,356,000 | 695 |
| 2003-11-25 | 685 | 685 | 664 | 670 | 1,128,000 | 670 |
| 2003-11-21 | 647 | 666 | 641 | 660 | 1,113,000 | 660 |
| 2003-11-20 | 646 | 666 | 636 | 655 | 2,254,000 | 655 |
| 2003-11-19 | 654 | 662 | 610 | 616 | 3,334,000 | 616 |
| 2003-11-18 | 647 | 674 | 645 | 674 | 2,835,000 | 674 |
| 2003-11-17 | 672 | 683 | 642 | 646 | 2,148,000 | 646 |
| 2003-11-14 | 735 | 743 | 707 | 710 | 787,000 | 710 |
| 2003-11-13 | 740 | 749 | 730 | 742 | 1,102,000 | 742 |
| 2003-11-12 | 718 | 744 | 716 | 727 | 1,414,000 | 727 |
| 2003-11-11 | 739 | 744 | 711 | 714 | 2,813,000 | 714 |
| 2003-11-10 | 749 | 765 | 730 | 759 | 3,770,000 | 759 |
| 2003-11-07 | 748 | 750 | 726 | 750 | 2,082,000 | 750 |
| 2003-11-06 | 733 | 752 | 721 | 728 | 2,963,000 | 728 |
| 2003-11-05 | 723 | 727 | 704 | 724 | 903,000 | 724 |
| 2003-11-04 | 725 | 735 | 720 | 727 | 1,698,000 | 727 |
| 2003-10-31 | 720 | 725 | 700 | 715 | 1,052,000 | 715 |
| 2003-10-30 | 710 | 727 | 696 | 713 | 1,058,000 | 713 |
| 2003-10-29 | 700 | 710 | 692 | 704 | 868,000 | 704 |
| 2003-10-28 | 676 | 683 | 671 | 680 | 939,000 | 680 |
| 2003-10-27 | 671 | 689 | 663 | 680 | 572,000 | 680 |
| 2003-10-24 | 698 | 704 | 661 | 678 | 1,014,000 | 678 |
| 2003-10-23 | 700 | 715 | 670 | 678 | 1,627,000 | 678 |
| 2003-10-22 | 750 | 757 | 732 | 740 | 1,840,000 | 740 |
| 2003-10-21 | 780 | 780 | 732 | 739 | 3,144,000 | 739 |
| 2003-10-20 | 730 | 765 | 722 | 757 | 4,268,000 | 757 |
| 2003-10-17 | 710 | 721 | 699 | 721 | 3,314,000 | 721 |
| 2003-10-16 | 667 | 695 | 667 | 695 | 1,486,000 | 695 |
| 2003-10-15 | 686 | 688 | 665 | 677 | 1,387,000 | 677 |
| 2003-10-14 | 680 | 682 | 670 | 678 | 1,352,000 | 678 |
| 2003-10-10 | 640 | 664 | 637 | 657 | 1,220,000 | 657 |
| 2003-10-09 | 632 | 640 | 615 | 628 | 2,125,000 | 628 |
| 2003-10-08 | 670 | 671 | 649 | 649 | 1,621,000 | 649 |
| 2003-10-07 | 692 | 697 | 676 | 684 | 1,314,000 | 684 |
| 2003-10-06 | 700 | 706 | 680 | 685 | 2,251,000 | 685 |
| 2003-10-03 | 670 | 682 | 668 | 682 | 1,090,000 | 682 |
| 2003-10-02 | 678 | 683 | 663 | 666 | 1,528,000 | 666 |
| 2003-10-01 | 675 | 681 | 662 | 668 | 1,159,000 | 668 |
| 2003-09-30 | 690 | 697 | 683 | 683 | 1,221,000 | 683 |
| 2003-09-29 | 676 | 688 | 670 | 684 | 892,000 | 684 |
| 2003-09-26 | 655 | 688 | 653 | 687 | 3,243,000 | 687 |
| 2003-09-25 | 659 | 659 | 645 | 648 | 2,207,000 | 648 |
| 2003-09-24 | 700 | 715 | 659 | 679 | 2,414,000 | 679 |
| 2003-09-22 | 730 | 730 | 685 | 690 | 3,153,000 | 690 |
| 2003-09-19 | 777 | 780 | 752 | 756 | 1,419,000 | 756 |
| 2003-09-18 | 760 | 782 | 757 | 782 | 950,000 | 782 |
| 2003-09-17 | 785 | 786 | 765 | 770 | 2,114,000 | 770 |
| 2003-09-16 | 762 | 772 | 754 | 761 | 1,400,000 | 761 |
| 2003-09-12 | 752 | 775 | 746 | 762 | 3,549,000 | 762 |
| 2003-09-11 | 790 | 798 | 771 | 772 | 1,570,000 | 772 |
| 2003-09-10 | 800 | 816 | 796 | 815 | 2,325,000 | 815 |
| 2003-09-09 | 789 | 809 | 789 | 800 | 2,823,000 | 800 |
| 2003-09-08 | 732 | 770 | 725 | 764 | 2,670,000 | 764 |
| 2003-09-05 | 789 | 790 | 742 | 752 | 3,799,000 | 752 |
| 2003-09-04 | 802 | 807 | 793 | 797 | 3,364,000 | 797 |
| 2003-09-03 | 809 | 820 | 799 | 812 | 3,339,000 | 812 |
| 2003-09-02 | 800 | 827 | 784 | 799 | 4,474,000 | 799 |
| 2003-09-01 | 752 | 798 | 750 | 796 | 6,704,000 | 796 |
| 2003-08-29 | 728 | 735 | 717 | 728 | 1,552,000 | 728 |
| 2003-08-28 | 720 | 725 | 708 | 715 | 1,628,000 | 715 |
| 2003-08-27 | 730 | 750 | 720 | 729 | 3,880,000 | 729 |
| 2003-08-26 | 702 | 723 | 692 | 722 | 3,295,000 | 722 |
| 2003-08-25 | 688 | 707 | 687 | 703 | 2,215,000 | 703 |
| 2003-08-22 | 698 | 700 | 675 | 679 | 1,659,000 | 679 |
| 2003-08-21 | 690 | 691 | 683 | 690 | 2,255,000 | 690 |
| 2003-08-20 | 697 | 697 | 673 | 680 | 3,084,000 | 680 |
| 2003-08-19 | 669 | 700 | 665 | 697 | 4,983,000 | 697 |
| 2003-08-18 | 622 | 655 | 621 | 649 | 5,558,000 | 649 |
| 2003-08-15 | 619 | 627 | 611 | 612 | 2,439,000 | 612 |
| 2003-08-14 | 609 | 619 | 603 | 619 | 953,000 | 619 |
| 2003-08-13 | 613 | 615 | 604 | 612 | 1,977,000 | 612 |
| 2003-08-12 | 611 | 619 | 604 | 608 | 2,350,000 | 608 |
| 2003-08-11 | 595 | 613 | 593 | 611 | 5,457,000 | 611 |
| 2003-08-08 | 578 | 588 | 563 | 585 | 1,911,000 | 585 |
| 2003-08-07 | 589 | 602 | 560 | 568 | 2,898,000 | 568 |
| 2003-08-06 | 551 | 586 | 550 | 581 | 2,802,000 | 581 |
| 2003-08-05 | 581 | 588 | 565 | 571 | 1,111,000 | 571 |
| 2003-08-04 | 590 | 595 | 580 | 583 | 838,000 | 583 |
| 2003-08-01 | 585 | 607 | 580 | 598 | 3,038,000 | 598 |
| 2003-07-31 | 610 | 610 | 578 | 578 | 3,615,000 | 578 |
| 2003-07-30 | 623 | 633 | 610 | 612 | 4,941,000 | 612 |
| 2003-07-29 | 625 | 630 | 619 | 623 | 3,522,000 | 623 |
| 2003-07-28 | 610 | 633 | 603 | 621 | 4,939,000 | 621 |
| 2003-07-25 | 551 | 609 | 551 | 599 | 4,283,000 | 599 |
| 2003-07-24 | 572 | 572 | 549 | 561 | 3,808,000 | 561 |
| 2003-07-23 | 542 | 562 | 536 | 562 | 5,786,000 | 562 |
| 2003-07-22 | 511 | 535 | 503 | 535 | 2,373,000 | 535 |
| 2003-07-18 | 485 | 520 | 485 | 515 | 2,369,000 | 515 |
| 2003-07-17 | 501 | 512 | 493 | 495 | 2,037,000 | 495 |
| 2003-07-16 | 523 | 523 | 497 | 511 | 2,116,000 | 511 |
| 2003-07-15 | 532 | 539 | 514 | 514 | 2,921,000 | 514 |
| 2003-07-14 | 515 | 536 | 507 | 534 | 4,941,000 | 534 |
| 2003-07-11 | 510 | 515 | 497 | 507 | 3,167,000 | 507 |
| 2003-07-10 | 509 | 527 | 505 | 519 | 5,508,000 | 519 |
| 2003-07-09 | 512 | 530 | 481 | 492 | 5,841,000 | 492 |
| 2003-07-08 | 518 | 518 | 499 | 500 | 3,817,000 | 500 |
| 2003-07-07 | 473 | 501 | 471 | 499 | 2,749,000 | 499 |
| 2003-07-04 | 456 | 475 | 456 | 466 | 2,178,000 | 466 |
| 2003-07-03 | 504 | 510 | 455 | 471 | 3,571,000 | 471 |
| 2003-07-02 | 499 | 512 | 494 | 494 | 2,234,000 | 494 |
| 2003-07-01 | 495 | 503 | 487 | 499 | 3,472,000 | 499 |
| 2003-06-30 | 470 | 509 | 468 | 487 | 4,890,000 | 487 |
| 2003-06-27 | 415 | 485 | 415 | 468 | 10,310,000 | 468 |
| 2003-06-26 | 400 | 414 | 398 | 410 | 3,317,000 | 410 |
| 2003-06-25 | 387 | 407 | 386 | 403 | 3,671,000 | 403 |
| 2003-06-24 | 390 | 394 | 386 | 386 | 1,327,000 | 386 |
| 2003-06-23 | 398 | 403 | 393 | 399 | 1,034,000 | 399 |
| 2003-06-20 | 393 | 398 | 392 | 396 | 940,000 | 396 |
| 2003-06-19 | 406 | 409 | 393 | 398 | 2,754,000 | 398 |
| 2003-06-18 | 390 | 405 | 389 | 401 | 4,489,000 | 401 |
| 2003-06-17 | 386 | 392 | 384 | 387 | 2,329,000 | 387 |
| 2003-06-16 | 380 | 380 | 373 | 378 | 1,294,000 | 378 |
| 2003-06-13 | 369 | 380 | 368 | 378 | 1,482,000 | 378 |
| 2003-06-12 | 386 | 389 | 373 | 373 | 1,778,000 | 373 |
| 2003-06-11 | 390 | 392 | 383 | 384 | 1,485,000 | 384 |
| 2003-06-10 | 385 | 389 | 381 | 389 | 1,638,000 | 389 |
| 2003-06-09 | 390 | 398 | 389 | 392 | 2,225,000 | 392 |
| 2003-06-06 | 388 | 396 | 382 | 392 | 3,647,000 | 392 |
| 2003-06-05 | 379 | 388 | 372 | 384 | 3,014,000 | 384 |
| 2003-06-04 | 376 | 384 | 368 | 370 | 2,677,000 | 370 |
| 2003-06-03 | 367 | 377 | 365 | 373 | 2,301,000 | 373 |
| 2003-06-02 | 372 | 380 | 363 | 372 | 3,707,000 | 372 |
| 2003-05-30 | 366 | 377 | 357 | 357 | 4,465,000 | 357 |
| 2003-05-29 | 345 | 363 | 342 | 363 | 6,052,000 | 363 |
| 2003-05-28 | 337 | 342 | 334 | 337 | 1,512,000 | 337 |
| 2003-05-27 | 331 | 339 | 327 | 332 | 1,821,000 | 332 |
| 2003-05-26 | 340 | 344 | 333 | 335 | 1,557,000 | 335 |
| 2003-05-23 | 344 | 347 | 343 | 344 | 1,871,000 | 344 |
| 2003-05-22 | 344 | 345 | 338 | 343 | 2,099,000 | 343 |
| 2003-05-21 | 344 | 353 | 342 | 348 | 6,954,000 | 348 |
| 2003-05-20 | 320 | 341 | 320 | 339 | 3,100,000 | 339 |
| 2003-05-19 | 338 | 343 | 325 | 328 | 2,989,000 | 328 |
| 2003-05-16 | 314 | 341 | 313 | 338 | 9,240,000 | 338 |
| 2003-05-15 | 316 | 316 | 307 | 315 | 1,994,000 | 315 |
| 2003-05-14 | 300 | 315 | 298 | 315 | 3,814,000 | 315 |
| 2003-05-13 | 320 | 320 | 304 | 305 | 4,773,000 | 305 |
| 2003-05-12 | 310 | 330 | 302 | 324 | 11,453,000 | 324 |
| 2003-05-09 | 305 | 318 | 293 | 306 | 24,144,000 | 306 |
| 2003-05-08 | 247 | 255 | 241 | 250 | 2,658,000 | 250 |
| 2003-05-07 | 243 | 251 | 242 | 249 | 2,893,000 | 249 |
| 2003-05-06 | 233 | 241 | 233 | 239 | 1,352,000 | 239 |
| 2003-05-02 | 232 | 232 | 225 | 230 | 588,000 | 230 |
| 2003-05-01 | 227 | 232 | 222 | 230 | 841,000 | 230 |
| 2003-04-30 | 221 | 225 | 220 | 224 | 663,000 | 224 |
| 2003-04-28 | 219 | 221 | 217 | 218 | 415,000 | 218 |
| 2003-04-25 | 225 | 225 | 219 | 219 | 515,000 | 219 |
| 2003-04-24 | 227 | 229 | 224 | 225 | 548,000 | 225 |
| 2003-04-23 | 229 | 232 | 225 | 226 | 526,000 | 226 |
| 2003-04-22 | 240 | 240 | 227 | 228 | 756,000 | 228 |
| 2003-04-21 | 236 | 239 | 231 | 239 | 515,000 | 239 |
| 2003-04-18 | 230 | 235 | 228 | 232 | 543,000 | 232 |
| 2003-04-17 | 227 | 228 | 224 | 226 | 600,000 | 226 |
| 2003-04-16 | 229 | 232 | 225 | 228 | 660,000 | 228 |
| 2003-04-15 | 222 | 226 | 220 | 222 | 957,000 | 222 |
| 2003-04-14 | 221 | 231 | 218 | 219 | 957,000 | 219 |
| 2003-04-11 | 233 | 233 | 225 | 226 | 623,000 | 226 |
| 2003-04-10 | 236 | 236 | 232 | 234 | 447,000 | 234 |
| 2003-04-09 | 242 | 242 | 236 | 237 | 568,000 | 237 |
| 2003-04-08 | 248 | 248 | 240 | 244 | 624,000 | 244 |
| 2003-04-07 | 239 | 249 | 236 | 248 | 1,071,000 | 248 |
| 2003-04-04 | 233 | 236 | 232 | 234 | 782,000 | 234 |
| 2003-04-03 | 250 | 253 | 231 | 231 | 1,059,000 | 231 |
| 2003-04-02 | 243 | 245 | 236 | 240 | 501,000 | 240 |
| 2003-04-01 | 233 | 242 | 231 | 238 | 851,000 | 238 |
| 2003-03-31 | 248 | 248 | 240 | 240 | 800,000 | 240 |
| 2003-03-28 | 258 | 261 | 251 | 253 | 376,000 | 253 |
| 2003-03-27 | 260 | 262 | 258 | 261 | 256,000 | 261 |
| 2003-03-26 | 266 | 266 | 258 | 259 | 534,000 | 259 |
| 2003-03-25 | 253 | 260 | 253 | 256 | 808,000 | 256 |
| 2003-03-24 | 270 | 270 | 264 | 268 | 523,000 | 268 |
| 2003-03-20 | 256 | 256 | 250 | 255 | 829,000 | 255 |
| 2003-03-19 | 250 | 250 | 242 | 248 | 479,000 | 248 |
| 2003-03-18 | 253 | 257 | 248 | 248 | 811,000 | 248 |
| 2003-03-17 | 252 | 253 | 240 | 242 | 433,000 | 242 |
| 2003-03-14 | 260 | 261 | 255 | 257 | 982,000 | 257 |
| 2003-03-13 | 253 | 255 | 247 | 250 | 773,000 | 250 |
| 2003-03-12 | 241 | 249 | 240 | 247 | 788,000 | 247 |
| 2003-03-11 | 236 | 244 | 236 | 236 | 2,859,000 | 236 |
| 2003-03-10 | 267 | 267 | 248 | 251 | 1,268,000 | 251 |
| 2003-03-07 | 284 | 286 | 272 | 272 | 991,000 | 272 |
| 2003-03-06 | 291 | 295 | 288 | 289 | 557,000 | 289 |
| 2003-03-05 | 288 | 293 | 282 | 290 | 965,000 | 290 |
| 2003-03-04 | 299 | 300 | 287 | 291 | 1,092,000 | 291 |
| 2003-03-03 | 295 | 302 | 292 | 299 | 1,863,000 | 299 |
| 2003-02-28 | 297 | 298 | 290 | 290 | 603,000 | 290 |
| 2003-02-27 | 289 | 294 | 284 | 292 | 996,000 | 292 |
| 2003-02-26 | 295 | 302 | 290 | 291 | 543,000 | 291 |
| 2003-02-25 | 300 | 303 | 293 | 295 | 753,000 | 295 |
| 2003-02-24 | 299 | 313 | 296 | 306 | 1,705,000 | 306 |
| 2003-02-21 | 304 | 311 | 297 | 302 | 692,000 | 302 |
| 2003-02-20 | 303 | 307 | 302 | 304 | 873,000 | 304 |
| 2003-02-19 | 322 | 326 | 307 | 310 | 943,000 | 310 |
| 2003-02-18 | 329 | 330 | 317 | 318 | 1,010,000 | 318 |
| 2003-02-17 | 327 | 332 | 324 | 327 | 1,671,000 | 327 |
| 2003-02-14 | 313 | 327 | 313 | 322 | 1,769,000 | 322 |
| 2003-02-13 | 316 | 319 | 310 | 317 | 982,000 | 317 |
| 2003-02-12 | 316 | 321 | 312 | 316 | 2,007,000 | 316 |
| 2003-02-10 | 294 | 320 | 291 | 316 | 3,897,000 | 316 |
| 2003-02-07 | 290 | 295 | 287 | 291 | 1,006,000 | 291 |
| 2003-02-06 | 289 | 291 | 284 | 286 | 379,000 | 286 |
| 2003-02-05 | 283 | 294 | 282 | 288 | 832,000 | 288 |
| 2003-02-04 | 295 | 295 | 283 | 287 | 829,000 | 287 |
| 2003-02-03 | 267 | 294 | 263 | 291 | 2,005,000 | 291 |
| 2003-01-31 | 265 | 266 | 257 | 262 | 914,000 | 262 |
| 2003-01-30 | 271 | 275 | 270 | 271 | 428,000 | 271 |
| 2003-01-29 | 286 | 290 | 269 | 272 | 1,064,000 | 272 |
| 2003-01-28 | 282 | 285 | 278 | 282 | 994,000 | 282 |
| 2003-01-27 | 286 | 291 | 285 | 287 | 1,024,000 | 287 |
| 2003-01-24 | 305 | 308 | 298 | 300 | 1,458,000 | 300 |
| 2003-01-23 | 295 | 308 | 291 | 305 | 2,344,000 | 305 |
| 2003-01-22 | 296 | 297 | 291 | 294 | 818,000 | 294 |
| 2003-01-21 | 290 | 298 | 287 | 296 | 801,000 | 296 |
| 2003-01-20 | 285 | 293 | 274 | 291 | 2,268,000 | 291 |
| 2003-01-17 | 275 | 292 | 274 | 287 | 1,623,000 | 287 |
| 2003-01-16 | 269 | 275 | 266 | 273 | 939,000 | 273 |
| 2003-01-15 | 264 | 275 | 262 | 275 | 1,242,000 | 275 |
| 2003-01-14 | 251 | 262 | 251 | 259 | 554,000 | 259 |
| 2003-01-10 | 250 | 253 | 247 | 253 | 378,000 | 253 |
| 2003-01-09 | 248 | 251 | 247 | 250 | 562,000 | 250 |
| 2003-01-08 | 257 | 259 | 252 | 252 | 682,000 | 252 |
| 2003-01-07 | 265 | 266 | 258 | 262 | 1,176,000 | 262 |
| 2003-01-06 | 267 | 271 | 255 | 255 | 365,000 | 255 |
分割・併合履歴 ： なし