6506 (株)安川電機 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 555 | 557 | 550 | 552 | 811,000 | 552 |
| 2004-12-29 | 560 | 562 | 555 | 557 | 883,000 | 557 |
| 2004-12-28 | 555 | 560 | 552 | 558 | 819,000 | 558 |
| 2004-12-27 | 565 | 567 | 555 | 557 | 933,000 | 557 |
| 2004-12-24 | 563 | 567 | 560 | 561 | 1,755,000 | 561 |
| 2004-12-22 | 555 | 562 | 553 | 560 | 2,735,000 | 560 |
| 2004-12-21 | 549 | 555 | 547 | 551 | 2,862,000 | 551 |
| 2004-12-20 | 542 | 549 | 539 | 548 | 3,394,000 | 548 |
| 2004-12-17 | 527 | 536 | 525 | 536 | 2,940,000 | 536 |
| 2004-12-16 | 519 | 527 | 517 | 527 | 2,127,000 | 527 |
| 2004-12-15 | 515 | 519 | 509 | 517 | 1,179,000 | 517 |
| 2004-12-14 | 505 | 513 | 504 | 513 | 1,353,000 | 513 |
| 2004-12-13 | 508 | 511 | 503 | 504 | 1,086,000 | 504 |
| 2004-12-10 | 515 | 515 | 506 | 508 | 1,219,000 | 508 |
| 2004-12-09 | 524 | 526 | 506 | 510 | 1,687,000 | 510 |
| 2004-12-08 | 512 | 521 | 511 | 520 | 1,397,000 | 520 |
| 2004-12-07 | 526 | 528 | 516 | 517 | 1,357,000 | 517 |
| 2004-12-06 | 515 | 530 | 515 | 527 | 3,087,000 | 527 |
| 2004-12-03 | 510 | 514 | 506 | 514 | 3,127,000 | 514 |
| 2004-12-02 | 513 | 514 | 507 | 509 | 1,802,000 | 509 |
| 2004-12-01 | 510 | 510 | 505 | 506 | 1,483,000 | 506 |
| 2004-11-30 | 521 | 522 | 514 | 514 | 1,866,000 | 514 |
| 2004-11-29 | 517 | 524 | 517 | 524 | 773,000 | 524 |
| 2004-11-26 | 520 | 521 | 516 | 516 | 583,000 | 516 |
| 2004-11-25 | 519 | 521 | 517 | 519 | 717,000 | 519 |
| 2004-11-24 | 525 | 526 | 519 | 520 | 1,609,000 | 520 |
| 2004-11-22 | 520 | 531 | 516 | 530 | 1,705,000 | 530 |
| 2004-11-19 | 531 | 533 | 527 | 530 | 823,000 | 530 |
| 2004-11-18 | 533 | 539 | 529 | 530 | 968,000 | 530 |
| 2004-11-17 | 532 | 540 | 532 | 536 | 1,019,000 | 536 |
| 2004-11-16 | 541 | 544 | 531 | 532 | 1,079,000 | 532 |
| 2004-11-15 | 544 | 546 | 539 | 542 | 854,000 | 542 |
| 2004-11-12 | 533 | 538 | 530 | 536 | 1,222,000 | 536 |
| 2004-11-11 | 544 | 545 | 532 | 532 | 1,101,000 | 532 |
| 2004-11-10 | 542 | 545 | 540 | 542 | 788,000 | 542 |
| 2004-11-09 | 542 | 546 | 538 | 540 | 1,392,000 | 540 |
| 2004-11-08 | 562 | 564 | 543 | 545 | 2,047,000 | 545 |
| 2004-11-05 | 560 | 561 | 555 | 558 | 1,289,000 | 558 |
| 2004-11-04 | 564 | 564 | 548 | 551 | 1,752,000 | 551 |
| 2004-11-02 | 562 | 562 | 550 | 551 | 1,134,000 | 551 |
| 2004-11-01 | 558 | 561 | 552 | 552 | 857,000 | 552 |
| 2004-10-29 | 568 | 574 | 557 | 557 | 2,323,000 | 557 |
| 2004-10-28 | 550 | 584 | 548 | 581 | 5,415,000 | 581 |
| 2004-10-27 | 541 | 545 | 539 | 541 | 1,218,000 | 541 |
| 2004-10-26 | 530 | 538 | 530 | 535 | 950,000 | 535 |
| 2004-10-25 | 527 | 533 | 527 | 529 | 1,301,000 | 529 |
| 2004-10-22 | 539 | 542 | 530 | 541 | 1,130,000 | 541 |
| 2004-10-21 | 537 | 543 | 530 | 531 | 877,000 | 531 |
| 2004-10-20 | 544 | 544 | 532 | 534 | 1,176,000 | 534 |
| 2004-10-19 | 533 | 546 | 531 | 545 | 2,123,000 | 545 |
| 2004-10-18 | 535 | 535 | 525 | 528 | 970,000 | 528 |
| 2004-10-15 | 535 | 536 | 526 | 536 | 1,397,000 | 536 |
| 2004-10-14 | 543 | 545 | 533 | 535 | 1,900,000 | 535 |
| 2004-10-13 | 536 | 541 | 532 | 533 | 858,000 | 533 |
| 2004-10-12 | 537 | 541 | 536 | 539 | 980,000 | 539 |
| 2004-10-08 | 539 | 540 | 533 | 536 | 1,607,000 | 536 |
| 2004-10-07 | 552 | 552 | 542 | 542 | 1,506,000 | 542 |
| 2004-10-06 | 545 | 554 | 539 | 546 | 1,683,000 | 546 |
| 2004-10-05 | 558 | 559 | 548 | 549 | 1,357,000 | 549 |
| 2004-10-04 | 550 | 558 | 545 | 558 | 1,713,000 | 558 |
| 2004-10-01 | 536 | 542 | 535 | 539 | 923,000 | 539 |
| 2004-09-30 | 530 | 538 | 527 | 535 | 633,000 | 535 |
| 2004-09-29 | 528 | 533 | 520 | 522 | 889,000 | 522 |
| 2004-09-28 | 533 | 536 | 520 | 527 | 1,328,000 | 527 |
| 2004-09-27 | 535 | 543 | 527 | 542 | 700,000 | 542 |
| 2004-09-24 | 545 | 545 | 532 | 536 | 1,951,000 | 536 |
| 2004-09-22 | 568 | 568 | 545 | 555 | 1,235,000 | 555 |
| 2004-09-21 | 571 | 572 | 562 | 563 | 886,000 | 563 |
| 2004-09-17 | 573 | 574 | 561 | 562 | 1,160,000 | 562 |
| 2004-09-16 | 567 | 572 | 562 | 564 | 1,514,000 | 564 |
| 2004-09-15 | 588 | 593 | 572 | 573 | 1,770,000 | 573 |
| 2004-09-14 | 597 | 597 | 591 | 594 | 1,486,000 | 594 |
| 2004-09-13 | 567 | 583 | 566 | 582 | 1,377,000 | 582 |
| 2004-09-10 | 571 | 571 | 557 | 561 | 3,153,000 | 561 |
| 2004-09-09 | 594 | 597 | 574 | 576 | 1,467,000 | 576 |
| 2004-09-08 | 601 | 606 | 594 | 594 | 2,362,000 | 594 |
| 2004-09-07 | 583 | 598 | 583 | 598 | 2,182,000 | 598 |
| 2004-09-06 | 583 | 589 | 580 | 588 | 2,053,000 | 588 |
| 2004-09-03 | 566 | 577 | 563 | 576 | 3,001,000 | 576 |
| 2004-09-02 | 561 | 566 | 556 | 559 | 893,000 | 559 |
| 2004-09-01 | 558 | 562 | 555 | 557 | 615,000 | 557 |
| 2004-08-31 | 558 | 558 | 552 | 553 | 735,000 | 553 |
| 2004-08-30 | 561 | 568 | 561 | 562 | 561,000 | 562 |
| 2004-08-27 | 559 | 566 | 555 | 561 | 1,058,000 | 561 |
| 2004-08-26 | 575 | 577 | 560 | 562 | 1,906,000 | 562 |
| 2004-08-25 | 568 | 568 | 553 | 562 | 1,594,000 | 562 |
| 2004-08-24 | 575 | 578 | 561 | 564 | 1,062,000 | 564 |
| 2004-08-23 | 576 | 586 | 570 | 573 | 2,048,000 | 573 |
| 2004-08-20 | 566 | 576 | 561 | 572 | 4,466,000 | 572 |
| 2004-08-19 | 540 | 560 | 538 | 556 | 3,900,000 | 556 |
| 2004-08-18 | 528 | 536 | 527 | 530 | 1,591,000 | 530 |
| 2004-08-17 | 530 | 534 | 525 | 525 | 1,815,000 | 525 |
| 2004-08-16 | 525 | 525 | 509 | 520 | 1,127,000 | 520 |
| 2004-08-13 | 531 | 535 | 522 | 523 | 1,449,000 | 523 |
| 2004-08-12 | 540 | 553 | 538 | 542 | 1,365,000 | 542 |
| 2004-08-11 | 550 | 550 | 540 | 545 | 4,639,000 | 545 |
| 2004-08-10 | 537 | 542 | 528 | 536 | 2,501,000 | 536 |
| 2004-08-09 | 501 | 536 | 500 | 532 | 3,244,000 | 532 |
| 2004-08-06 | 508 | 515 | 504 | 511 | 6,238,000 | 511 |
| 2004-08-05 | 537 | 539 | 520 | 531 | 3,822,000 | 531 |
| 2004-08-04 | 549 | 549 | 530 | 537 | 2,666,000 | 537 |
| 2004-08-03 | 579 | 581 | 557 | 558 | 1,766,000 | 558 |
| 2004-08-02 | 586 | 586 | 576 | 578 | 1,121,000 | 578 |
| 2004-07-30 | 588 | 592 | 578 | 583 | 2,653,000 | 583 |
| 2004-07-29 | 610 | 611 | 575 | 583 | 2,858,000 | 583 |
| 2004-07-28 | 613 | 614 | 605 | 614 | 1,555,000 | 614 |
| 2004-07-27 | 611 | 615 | 590 | 596 | 1,703,000 | 596 |
| 2004-07-26 | 614 | 617 | 610 | 611 | 1,353,000 | 611 |
| 2004-07-23 | 628 | 630 | 616 | 618 | 1,208,000 | 618 |
| 2004-07-22 | 620 | 630 | 615 | 626 | 2,332,000 | 626 |
| 2004-07-21 | 630 | 637 | 625 | 633 | 1,341,000 | 633 |
| 2004-07-20 | 627 | 628 | 610 | 615 | 2,095,000 | 615 |
| 2004-07-16 | 629 | 647 | 624 | 637 | 2,795,000 | 637 |
| 2004-07-15 | 651 | 655 | 620 | 642 | 3,235,000 | 642 |
| 2004-07-14 | 675 | 677 | 650 | 654 | 2,171,000 | 654 |
| 2004-07-13 | 681 | 685 | 673 | 677 | 956,000 | 677 |
| 2004-07-12 | 679 | 692 | 677 | 688 | 1,444,000 | 688 |
| 2004-07-09 | 652 | 668 | 652 | 667 | 1,671,000 | 667 |
| 2004-07-08 | 671 | 671 | 656 | 656 | 1,459,000 | 656 |
| 2004-07-07 | 664 | 679 | 657 | 670 | 1,256,000 | 670 |
| 2004-07-06 | 681 | 688 | 673 | 673 | 961,000 | 673 |
| 2004-07-05 | 680 | 682 | 673 | 681 | 1,277,000 | 681 |
| 2004-07-02 | 696 | 699 | 688 | 689 | 1,551,000 | 689 |
| 2004-07-01 | 722 | 722 | 706 | 709 | 1,332,000 | 709 |
| 2004-06-30 | 712 | 717 | 705 | 713 | 2,024,000 | 713 |
| 2004-06-29 | 715 | 715 | 698 | 702 | 1,899,000 | 702 |
| 2004-06-28 | 708 | 720 | 702 | 720 | 2,137,000 | 720 |
| 2004-06-25 | 684 | 694 | 682 | 689 | 1,637,000 | 689 |
| 2004-06-24 | 655 | 685 | 655 | 682 | 2,406,000 | 682 |
| 2004-06-23 | 669 | 672 | 649 | 650 | 3,923,000 | 650 |
| 2004-06-22 | 683 | 683 | 666 | 669 | 1,486,000 | 669 |
| 2004-06-21 | 685 | 692 | 673 | 681 | 2,053,000 | 681 |
| 2004-06-18 | 697 | 697 | 682 | 685 | 1,206,000 | 685 |
| 2004-06-17 | 712 | 714 | 696 | 701 | 894,000 | 701 |
| 2004-06-16 | 708 | 709 | 702 | 708 | 1,317,000 | 708 |
| 2004-06-15 | 702 | 703 | 685 | 694 | 2,407,000 | 694 |
| 2004-06-14 | 728 | 735 | 704 | 710 | 2,733,000 | 710 |
| 2004-06-11 | 745 | 746 | 731 | 738 | 2,817,000 | 738 |
| 2004-06-10 | 718 | 741 | 710 | 735 | 4,275,000 | 735 |
| 2004-06-09 | 726 | 726 | 712 | 715 | 3,280,000 | 715 |
| 2004-06-08 | 705 | 712 | 699 | 710 | 4,443,000 | 710 |
| 2004-06-07 | 676 | 686 | 658 | 684 | 4,569,000 | 684 |
| 2004-06-04 | 673 | 674 | 657 | 673 | 2,226,000 | 673 |
| 2004-06-03 | 700 | 703 | 672 | 676 | 1,947,000 | 676 |
| 2004-06-02 | 713 | 713 | 694 | 699 | 1,209,000 | 699 |
| 2004-06-01 | 703 | 716 | 702 | 713 | 1,105,000 | 713 |
| 2004-05-31 | 713 | 714 | 690 | 702 | 1,373,000 | 702 |
| 2004-05-28 | 709 | 715 | 703 | 710 | 1,541,000 | 710 |
| 2004-05-27 | 709 | 719 | 700 | 701 | 1,904,000 | 701 |
| 2004-05-26 | 711 | 711 | 701 | 706 | 817,000 | 706 |
| 2004-05-25 | 711 | 711 | 687 | 693 | 1,667,000 | 693 |
| 2004-05-24 | 713 | 722 | 707 | 711 | 2,122,000 | 711 |
| 2004-05-21 | 701 | 714 | 701 | 713 | 1,896,000 | 713 |
| 2004-05-20 | 713 | 728 | 693 | 699 | 2,561,000 | 699 |
| 2004-05-19 | 711 | 723 | 703 | 717 | 2,647,000 | 717 |
| 2004-05-18 | 663 | 702 | 655 | 691 | 3,578,000 | 691 |
| 2004-05-17 | 707 | 707 | 642 | 657 | 3,970,000 | 657 |
| 2004-05-14 | 730 | 739 | 687 | 707 | 2,968,000 | 707 |
| 2004-05-13 | 773 | 780 | 720 | 721 | 2,565,000 | 721 |
| 2004-05-12 | 750 | 780 | 749 | 775 | 3,297,000 | 775 |
| 2004-05-11 | 740 | 758 | 720 | 730 | 5,151,000 | 730 |
| 2004-05-10 | 810 | 818 | 732 | 750 | 4,954,000 | 750 |
| 2004-05-07 | 853 | 853 | 811 | 820 | 8,603,000 | 820 |
| 2004-05-06 | 898 | 913 | 846 | 855 | 2,376,000 | 855 |
| 2004-04-30 | 899 | 904 | 885 | 889 | 1,953,000 | 889 |
| 2004-04-28 | 954 | 954 | 927 | 934 | 2,466,000 | 934 |
| 2004-04-27 | 943 | 965 | 934 | 962 | 2,937,000 | 962 |
| 2004-04-26 | 960 | 964 | 942 | 947 | 1,970,000 | 947 |
| 2004-04-23 | 920 | 970 | 913 | 970 | 3,470,000 | 970 |
| 2004-04-22 | 932 | 937 | 908 | 909 | 1,426,000 | 909 |
| 2004-04-21 | 897 | 930 | 891 | 925 | 2,325,000 | 925 |
| 2004-04-20 | 882 | 901 | 876 | 900 | 1,279,000 | 900 |
| 2004-04-19 | 907 | 907 | 868 | 872 | 1,496,000 | 872 |
| 2004-04-16 | 882 | 886 | 866 | 867 | 875,000 | 867 |
| 2004-04-15 | 898 | 898 | 866 | 872 | 1,539,000 | 872 |
| 2004-04-14 | 900 | 909 | 897 | 900 | 860,000 | 900 |
| 2004-04-13 | 919 | 926 | 909 | 914 | 1,129,000 | 914 |
| 2004-04-12 | 890 | 918 | 888 | 912 | 749,000 | 912 |
| 2004-04-09 | 900 | 907 | 888 | 898 | 1,546,000 | 898 |
| 2004-04-08 | 920 | 925 | 912 | 919 | 1,049,000 | 919 |
| 2004-04-07 | 930 | 941 | 921 | 930 | 2,854,000 | 930 |
| 2004-04-06 | 928 | 940 | 900 | 938 | 5,444,000 | 938 |
| 2004-04-05 | 883 | 907 | 875 | 906 | 4,517,000 | 906 |
| 2004-04-02 | 837 | 866 | 834 | 866 | 1,244,000 | 866 |
| 2004-04-01 | 860 | 865 | 845 | 847 | 1,213,000 | 847 |
| 2004-03-31 | 856 | 867 | 846 | 864 | 640,000 | 864 |
| 2004-03-30 | 876 | 883 | 855 | 860 | 1,056,000 | 860 |
| 2004-03-29 | 875 | 880 | 867 | 877 | 1,638,000 | 877 |
| 2004-03-26 | 860 | 876 | 845 | 875 | 2,576,000 | 875 |
| 2004-03-25 | 832 | 848 | 827 | 838 | 1,636,000 | 838 |
| 2004-03-24 | 818 | 831 | 812 | 822 | 1,175,000 | 822 |
| 2004-03-23 | 816 | 820 | 805 | 814 | 1,301,000 | 814 |
| 2004-03-22 | 820 | 835 | 820 | 827 | 1,037,000 | 827 |
| 2004-03-19 | 804 | 828 | 803 | 819 | 1,202,000 | 819 |
| 2004-03-18 | 838 | 838 | 805 | 806 | 1,137,000 | 806 |
| 2004-03-17 | 807 | 816 | 805 | 815 | 814,000 | 815 |
| 2004-03-16 | 800 | 804 | 791 | 797 | 1,360,000 | 797 |
| 2004-03-15 | 816 | 828 | 809 | 809 | 1,121,000 | 809 |
| 2004-03-12 | 798 | 810 | 795 | 807 | 2,121,000 | 807 |
| 2004-03-11 | 802 | 823 | 791 | 818 | 1,137,000 | 818 |
| 2004-03-10 | 830 | 840 | 807 | 812 | 2,460,000 | 812 |
| 2004-03-09 | 843 | 852 | 830 | 830 | 1,806,000 | 830 |
| 2004-03-08 | 864 | 865 | 853 | 853 | 847,000 | 853 |
| 2004-03-05 | 858 | 865 | 848 | 861 | 2,351,000 | 861 |
| 2004-03-04 | 833 | 850 | 833 | 838 | 1,746,000 | 838 |
| 2004-03-03 | 832 | 844 | 824 | 832 | 2,211,000 | 832 |
| 2004-03-02 | 829 | 835 | 815 | 833 | 4,342,000 | 833 |
| 2004-03-01 | 781 | 803 | 780 | 803 | 2,212,000 | 803 |
| 2004-02-27 | 754 | 777 | 748 | 777 | 1,709,000 | 777 |
| 2004-02-26 | 761 | 761 | 738 | 743 | 1,825,000 | 743 |
| 2004-02-25 | 767 | 771 | 734 | 742 | 2,739,000 | 742 |
| 2004-02-24 | 787 | 788 | 762 | 762 | 1,606,000 | 762 |
| 2004-02-23 | 775 | 798 | 775 | 787 | 1,448,000 | 787 |
| 2004-02-20 | 790 | 797 | 780 | 785 | 1,266,000 | 785 |
| 2004-02-19 | 811 | 824 | 800 | 802 | 1,124,000 | 802 |
| 2004-02-18 | 823 | 832 | 792 | 801 | 1,086,000 | 801 |
| 2004-02-17 | 799 | 823 | 795 | 821 | 1,733,000 | 821 |
| 2004-02-16 | 784 | 800 | 777 | 799 | 1,845,000 | 799 |
| 2004-02-13 | 780 | 790 | 771 | 785 | 3,073,000 | 785 |
| 2004-02-12 | 822 | 828 | 795 | 795 | 2,420,000 | 795 |
| 2004-02-10 | 818 | 834 | 810 | 819 | 943,000 | 819 |
| 2004-02-09 | 844 | 855 | 812 | 812 | 1,375,000 | 812 |
| 2004-02-06 | 832 | 843 | 817 | 837 | 936,000 | 837 |
| 2004-02-05 | 805 | 831 | 804 | 812 | 1,150,000 | 812 |
| 2004-02-04 | 848 | 849 | 808 | 819 | 1,548,000 | 819 |
| 2004-02-03 | 887 | 887 | 847 | 848 | 1,502,000 | 848 |
| 2004-02-02 | 870 | 886 | 864 | 878 | 2,445,000 | 878 |
| 2004-01-30 | 830 | 859 | 830 | 851 | 1,335,000 | 851 |
| 2004-01-29 | 823 | 833 | 817 | 829 | 1,567,000 | 829 |
| 2004-01-28 | 849 | 862 | 842 | 843 | 1,658,000 | 843 |
| 2004-01-27 | 878 | 882 | 860 | 869 | 1,759,000 | 869 |
| 2004-01-26 | 878 | 881 | 862 | 868 | 2,555,000 | 868 |
| 2004-01-23 | 908 | 909 | 873 | 881 | 2,957,000 | 881 |
| 2004-01-22 | 904 | 909 | 876 | 888 | 1,814,000 | 888 |
| 2004-01-21 | 865 | 905 | 865 | 890 | 4,051,000 | 890 |
| 2004-01-20 | 917 | 960 | 863 | 865 | 7,449,000 | 865 |
| 2004-01-19 | 895 | 922 | 882 | 914 | 5,467,000 | 914 |
| 2004-01-16 | 839 | 877 | 836 | 875 | 6,456,000 | 875 |
| 2004-01-15 | 824 | 837 | 815 | 835 | 3,110,000 | 835 |
| 2004-01-14 | 800 | 825 | 800 | 820 | 2,863,000 | 820 |
| 2004-01-13 | 799 | 809 | 798 | 808 | 2,515,000 | 808 |
| 2004-01-09 | 783 | 797 | 778 | 796 | 2,853,000 | 796 |
| 2004-01-08 | 777 | 782 | 763 | 775 | 1,720,000 | 775 |
| 2004-01-07 | 763 | 785 | 760 | 777 | 4,607,000 | 777 |
| 2004-01-06 | 749 | 759 | 740 | 750 | 6,230,000 | 750 |
| 2004-01-05 | 723 | 732 | 715 | 732 | 1,127,000 | 732 |
分割・併合履歴 ： なし