6506 (株)安川電機 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,204 | 1,204 | 1,182 | 1,190 | 690,000 | 1,190 |
| 2005-12-29 | 1,215 | 1,224 | 1,201 | 1,203 | 1,538,000 | 1,203 |
| 2005-12-28 | 1,150 | 1,218 | 1,150 | 1,215 | 1,835,000 | 1,215 |
| 2005-12-27 | 1,169 | 1,170 | 1,152 | 1,156 | 588,000 | 1,156 |
| 2005-12-26 | 1,165 | 1,172 | 1,151 | 1,168 | 844,000 | 1,168 |
| 2005-12-22 | 1,177 | 1,186 | 1,150 | 1,155 | 1,657,000 | 1,155 |
| 2005-12-21 | 1,186 | 1,195 | 1,168 | 1,176 | 1,042,000 | 1,176 |
| 2005-12-20 | 1,127 | 1,176 | 1,119 | 1,171 | 1,490,000 | 1,171 |
| 2005-12-19 | 1,116 | 1,136 | 1,102 | 1,130 | 1,133,000 | 1,130 |
| 2005-12-16 | 1,131 | 1,145 | 1,113 | 1,125 | 1,534,000 | 1,125 |
| 2005-12-15 | 1,160 | 1,175 | 1,146 | 1,146 | 1,184,000 | 1,146 |
| 2005-12-14 | 1,190 | 1,190 | 1,163 | 1,174 | 2,034,000 | 1,174 |
| 2005-12-13 | 1,202 | 1,202 | 1,178 | 1,191 | 1,393,000 | 1,191 |
| 2005-12-12 | 1,222 | 1,224 | 1,203 | 1,203 | 1,898,000 | 1,203 |
| 2005-12-09 | 1,160 | 1,212 | 1,160 | 1,202 | 1,983,000 | 1,202 |
| 2005-12-08 | 1,200 | 1,204 | 1,164 | 1,165 | 2,817,000 | 1,165 |
| 2005-12-07 | 1,248 | 1,248 | 1,215 | 1,215 | 1,683,000 | 1,215 |
| 2005-12-06 | 1,231 | 1,245 | 1,210 | 1,229 | 2,964,000 | 1,229 |
| 2005-12-05 | 1,205 | 1,245 | 1,205 | 1,232 | 3,457,000 | 1,232 |
| 2005-12-02 | 1,179 | 1,200 | 1,167 | 1,194 | 3,474,000 | 1,194 |
| 2005-12-01 | 1,135 | 1,168 | 1,122 | 1,160 | 2,891,000 | 1,160 |
| 2005-11-30 | 1,155 | 1,168 | 1,121 | 1,139 | 3,727,000 | 1,139 |
| 2005-11-29 | 1,077 | 1,149 | 1,070 | 1,148 | 8,665,000 | 1,148 |
| 2005-11-28 | 992 | 1,082 | 992 | 1,075 | 6,772,000 | 1,075 |
| 2005-11-25 | 995 | 998 | 983 | 991 | 1,318,000 | 991 |
| 2005-11-24 | 992 | 1,007 | 991 | 1,002 | 2,400,000 | 1,002 |
| 2005-11-22 | 984 | 991 | 975 | 983 | 1,189,000 | 983 |
| 2005-11-21 | 993 | 1,007 | 986 | 994 | 2,779,000 | 994 |
| 2005-11-18 | 991 | 992 | 963 | 988 | 3,093,000 | 988 |
| 2005-11-17 | 948 | 993 | 945 | 979 | 6,358,000 | 979 |
| 2005-11-16 | 918 | 941 | 918 | 936 | 1,015,000 | 936 |
| 2005-11-15 | 932 | 939 | 920 | 928 | 1,344,000 | 928 |
| 2005-11-14 | 953 | 958 | 941 | 941 | 739,000 | 941 |
| 2005-11-11 | 952 | 954 | 942 | 948 | 871,000 | 948 |
| 2005-11-10 | 962 | 962 | 937 | 945 | 1,154,000 | 945 |
| 2005-11-09 | 941 | 967 | 940 | 952 | 1,424,000 | 952 |
| 2005-11-08 | 953 | 965 | 940 | 951 | 1,319,000 | 951 |
| 2005-11-07 | 968 | 972 | 951 | 958 | 1,831,000 | 958 |
| 2005-11-04 | 958 | 965 | 942 | 963 | 2,404,000 | 963 |
| 2005-11-02 | 945 | 955 | 938 | 951 | 3,688,000 | 951 |
| 2005-11-01 | 919 | 947 | 918 | 943 | 5,134,000 | 943 |
| 2005-10-31 | 891 | 914 | 886 | 903 | 3,246,000 | 903 |
| 2005-10-28 | 888 | 889 | 872 | 881 | 1,210,000 | 881 |
| 2005-10-27 | 875 | 891 | 872 | 891 | 1,124,000 | 891 |
| 2005-10-26 | 856 | 875 | 853 | 875 | 1,171,000 | 875 |
| 2005-10-25 | 862 | 870 | 851 | 855 | 1,051,000 | 855 |
| 2005-10-24 | 877 | 878 | 849 | 852 | 1,681,000 | 852 |
| 2005-10-21 | 870 | 876 | 856 | 876 | 1,418,000 | 876 |
| 2005-10-20 | 867 | 880 | 862 | 880 | 1,083,000 | 880 |
| 2005-10-19 | 883 | 883 | 856 | 857 | 1,396,000 | 857 |
| 2005-10-18 | 885 | 890 | 866 | 874 | 902,000 | 874 |
| 2005-10-17 | 899 | 899 | 876 | 880 | 1,829,000 | 880 |
| 2005-10-14 | 881 | 900 | 870 | 898 | 3,881,000 | 898 |
| 2005-10-13 | 875 | 887 | 860 | 879 | 1,981,000 | 879 |
| 2005-10-12 | 860 | 882 | 857 | 877 | 2,445,000 | 877 |
| 2005-10-11 | 840 | 859 | 836 | 857 | 1,319,000 | 857 |
| 2005-10-07 | 838 | 850 | 836 | 841 | 2,327,000 | 841 |
| 2005-10-06 | 853 | 867 | 833 | 837 | 2,528,000 | 837 |
| 2005-10-05 | 894 | 896 | 871 | 873 | 1,995,000 | 873 |
| 2005-10-04 | 862 | 901 | 860 | 897 | 5,322,000 | 897 |
| 2005-10-03 | 875 | 879 | 852 | 862 | 2,279,000 | 862 |
| 2005-09-30 | 875 | 886 | 869 | 869 | 1,883,000 | 869 |
| 2005-09-29 | 914 | 916 | 881 | 887 | 2,942,000 | 887 |
| 2005-09-28 | 884 | 906 | 882 | 904 | 3,363,000 | 904 |
| 2005-09-27 | 885 | 886 | 875 | 878 | 3,523,000 | 878 |
| 2005-09-26 | 842 | 867 | 841 | 864 | 1,698,000 | 864 |
| 2005-09-22 | 844 | 849 | 828 | 842 | 3,189,000 | 842 |
| 2005-09-21 | 861 | 865 | 853 | 854 | 1,598,000 | 854 |
| 2005-09-20 | 856 | 866 | 853 | 865 | 1,378,000 | 865 |
| 2005-09-16 | 865 | 867 | 858 | 860 | 1,393,000 | 860 |
| 2005-09-15 | 858 | 870 | 853 | 869 | 1,207,000 | 869 |
| 2005-09-14 | 863 | 866 | 857 | 861 | 972,000 | 861 |
| 2005-09-13 | 861 | 872 | 857 | 863 | 1,892,000 | 863 |
| 2005-09-12 | 880 | 884 | 851 | 861 | 2,419,000 | 861 |
| 2005-09-09 | 872 | 873 | 863 | 870 | 1,539,000 | 870 |
| 2005-09-08 | 871 | 877 | 858 | 872 | 2,962,000 | 872 |
| 2005-09-07 | 863 | 873 | 862 | 867 | 4,867,000 | 867 |
| 2005-09-06 | 877 | 879 | 832 | 838 | 5,777,000 | 838 |
| 2005-09-05 | 893 | 895 | 876 | 887 | 2,303,000 | 887 |
| 2005-09-02 | 894 | 898 | 884 | 892 | 1,926,000 | 892 |
| 2005-09-01 | 871 | 894 | 870 | 889 | 3,785,000 | 889 |
| 2005-08-31 | 855 | 868 | 853 | 868 | 2,035,000 | 868 |
| 2005-08-30 | 844 | 859 | 844 | 851 | 1,980,000 | 851 |
| 2005-08-29 | 843 | 843 | 835 | 839 | 1,150,000 | 839 |
| 2005-08-26 | 830 | 845 | 830 | 844 | 1,832,000 | 844 |
| 2005-08-25 | 835 | 837 | 825 | 827 | 1,370,000 | 827 |
| 2005-08-24 | 825 | 839 | 824 | 834 | 2,074,000 | 834 |
| 2005-08-23 | 810 | 836 | 810 | 824 | 3,327,000 | 824 |
| 2005-08-22 | 800 | 809 | 798 | 807 | 1,245,000 | 807 |
| 2005-08-19 | 801 | 808 | 792 | 800 | 1,386,000 | 800 |
| 2005-08-18 | 812 | 817 | 801 | 801 | 1,730,000 | 801 |
| 2005-08-17 | 790 | 817 | 789 | 809 | 3,446,000 | 809 |
| 2005-08-16 | 790 | 797 | 786 | 794 | 2,015,000 | 794 |
| 2005-08-15 | 779 | 790 | 779 | 785 | 1,361,000 | 785 |
| 2005-08-12 | 775 | 781 | 772 | 779 | 2,523,000 | 779 |
| 2005-08-11 | 763 | 775 | 759 | 772 | 3,437,000 | 772 |
| 2005-08-10 | 749 | 761 | 747 | 758 | 3,161,000 | 758 |
| 2005-08-09 | 726 | 743 | 725 | 739 | 1,744,000 | 739 |
| 2005-08-08 | 701 | 720 | 695 | 720 | 2,368,000 | 720 |
| 2005-08-05 | 730 | 734 | 718 | 720 | 1,353,000 | 720 |
| 2005-08-04 | 734 | 738 | 723 | 738 | 1,946,000 | 738 |
| 2005-08-03 | 742 | 747 | 735 | 736 | 2,178,000 | 736 |
| 2005-08-02 | 739 | 743 | 733 | 738 | 2,493,000 | 738 |
| 2005-08-01 | 729 | 737 | 726 | 731 | 1,652,000 | 731 |
| 2005-07-29 | 732 | 740 | 722 | 732 | 3,206,000 | 732 |
| 2005-07-28 | 718 | 738 | 716 | 735 | 8,754,000 | 735 |
| 2005-07-27 | 687 | 700 | 687 | 698 | 1,850,000 | 698 |
| 2005-07-26 | 690 | 692 | 683 | 691 | 1,018,000 | 691 |
| 2005-07-25 | 697 | 698 | 692 | 696 | 1,418,000 | 696 |
| 2005-07-22 | 690 | 697 | 685 | 695 | 2,390,000 | 695 |
| 2005-07-21 | 689 | 696 | 687 | 695 | 4,063,000 | 695 |
| 2005-07-20 | 684 | 690 | 680 | 681 | 3,302,000 | 681 |
| 2005-07-19 | 670 | 685 | 670 | 685 | 4,252,000 | 685 |
| 2005-07-15 | 655 | 670 | 654 | 668 | 1,912,000 | 668 |
| 2005-07-14 | 653 | 657 | 649 | 654 | 835,000 | 654 |
| 2005-07-13 | 659 | 659 | 646 | 653 | 1,620,000 | 653 |
| 2005-07-12 | 657 | 660 | 656 | 659 | 697,000 | 659 |
| 2005-07-11 | 659 | 663 | 653 | 655 | 1,112,000 | 655 |
| 2005-07-08 | 662 | 665 | 654 | 654 | 1,443,000 | 654 |
| 2005-07-07 | 667 | 669 | 664 | 667 | 1,031,000 | 667 |
| 2005-07-06 | 672 | 676 | 671 | 672 | 1,482,000 | 672 |
| 2005-07-05 | 671 | 677 | 665 | 671 | 2,885,000 | 671 |
| 2005-07-04 | 670 | 672 | 667 | 670 | 1,967,000 | 670 |
| 2005-07-01 | 660 | 667 | 654 | 664 | 2,141,000 | 664 |
| 2005-06-30 | 662 | 664 | 655 | 660 | 1,051,000 | 660 |
| 2005-06-29 | 667 | 668 | 663 | 665 | 2,030,000 | 665 |
| 2005-06-28 | 648 | 666 | 647 | 664 | 4,388,000 | 664 |
| 2005-06-27 | 650 | 651 | 642 | 648 | 1,962,000 | 648 |
| 2005-06-24 | 636 | 653 | 636 | 653 | 1,557,000 | 653 |
| 2005-06-23 | 642 | 646 | 640 | 642 | 912,000 | 642 |
| 2005-06-22 | 640 | 641 | 635 | 641 | 1,032,000 | 641 |
| 2005-06-21 | 644 | 644 | 637 | 641 | 606,000 | 641 |
| 2005-06-20 | 645 | 646 | 639 | 645 | 683,000 | 645 |
| 2005-06-17 | 640 | 646 | 639 | 645 | 1,361,000 | 645 |
| 2005-06-16 | 639 | 640 | 631 | 639 | 1,194,000 | 639 |
| 2005-06-15 | 633 | 642 | 632 | 639 | 1,355,000 | 639 |
| 2005-06-14 | 637 | 639 | 630 | 632 | 920,000 | 632 |
| 2005-06-13 | 640 | 643 | 637 | 637 | 924,000 | 637 |
| 2005-06-10 | 643 | 646 | 638 | 642 | 3,092,000 | 642 |
| 2005-06-09 | 655 | 655 | 638 | 641 | 2,704,000 | 641 |
| 2005-06-08 | 657 | 659 | 653 | 655 | 2,790,000 | 655 |
| 2005-06-07 | 652 | 652 | 644 | 649 | 1,734,000 | 649 |
| 2005-06-06 | 641 | 651 | 637 | 651 | 2,744,000 | 651 |
| 2005-06-03 | 645 | 645 | 636 | 645 | 2,261,000 | 645 |
| 2005-06-02 | 644 | 647 | 640 | 644 | 4,016,000 | 644 |
| 2005-06-01 | 624 | 644 | 618 | 638 | 8,056,000 | 638 |
| 2005-05-31 | 612 | 618 | 607 | 615 | 5,020,000 | 615 |
| 2005-05-30 | 598 | 614 | 596 | 613 | 3,773,000 | 613 |
| 2005-05-27 | 580 | 592 | 579 | 591 | 1,296,000 | 591 |
| 2005-05-26 | 576 | 582 | 573 | 578 | 1,124,000 | 578 |
| 2005-05-25 | 596 | 596 | 578 | 581 | 1,214,000 | 581 |
| 2005-05-24 | 601 | 601 | 593 | 596 | 1,240,000 | 596 |
| 2005-05-23 | 587 | 595 | 585 | 595 | 576,000 | 595 |
| 2005-05-20 | 595 | 595 | 589 | 590 | 786,000 | 590 |
| 2005-05-19 | 592 | 593 | 587 | 592 | 1,411,000 | 592 |
| 2005-05-18 | 580 | 586 | 578 | 582 | 1,305,000 | 582 |
| 2005-05-17 | 589 | 590 | 570 | 570 | 1,635,000 | 570 |
| 2005-05-16 | 586 | 591 | 581 | 582 | 1,255,000 | 582 |
| 2005-05-13 | 573 | 584 | 570 | 580 | 2,402,000 | 580 |
| 2005-05-12 | 581 | 581 | 556 | 566 | 4,811,000 | 566 |
| 2005-05-11 | 580 | 587 | 577 | 580 | 1,531,000 | 580 |
| 2005-05-10 | 596 | 597 | 580 | 584 | 2,239,000 | 584 |
| 2005-05-09 | 606 | 609 | 596 | 600 | 977,000 | 600 |
| 2005-05-06 | 600 | 607 | 600 | 606 | 845,000 | 606 |
| 2005-05-02 | 593 | 600 | 589 | 597 | 1,006,000 | 597 |
| 2005-04-28 | 589 | 607 | 589 | 591 | 3,947,000 | 591 |
| 2005-04-27 | 575 | 580 | 571 | 579 | 883,000 | 579 |
| 2005-04-26 | 570 | 578 | 565 | 574 | 881,000 | 574 |
| 2005-04-25 | 571 | 574 | 561 | 562 | 1,110,000 | 562 |
| 2005-04-22 | 581 | 584 | 574 | 575 | 1,101,000 | 575 |
| 2005-04-21 | 566 | 572 | 559 | 570 | 1,835,000 | 570 |
| 2005-04-20 | 584 | 587 | 576 | 579 | 1,087,000 | 579 |
| 2005-04-19 | 570 | 577 | 562 | 574 | 1,324,000 | 574 |
| 2005-04-18 | 569 | 573 | 553 | 557 | 2,568,000 | 557 |
| 2005-04-15 | 597 | 597 | 584 | 589 | 1,633,000 | 589 |
| 2005-04-14 | 607 | 607 | 596 | 601 | 1,296,000 | 601 |
| 2005-04-13 | 607 | 611 | 603 | 609 | 1,131,000 | 609 |
| 2005-04-12 | 610 | 612 | 602 | 603 | 1,429,000 | 603 |
| 2005-04-11 | 612 | 612 | 603 | 607 | 927,000 | 607 |
| 2005-04-08 | 616 | 616 | 609 | 615 | 1,630,000 | 615 |
| 2005-04-07 | 616 | 617 | 605 | 613 | 1,590,000 | 613 |
| 2005-04-06 | 619 | 619 | 607 | 614 | 1,513,000 | 614 |
| 2005-04-05 | 599 | 615 | 595 | 614 | 3,442,000 | 614 |
| 2005-04-04 | 588 | 592 | 580 | 590 | 1,280,000 | 590 |
| 2005-04-01 | 585 | 587 | 578 | 586 | 1,201,000 | 586 |
| 2005-03-31 | 573 | 576 | 570 | 575 | 1,018,000 | 575 |
| 2005-03-30 | 573 | 575 | 563 | 567 | 1,998,000 | 567 |
| 2005-03-29 | 581 | 587 | 576 | 580 | 1,777,000 | 580 |
| 2005-03-28 | 582 | 593 | 567 | 571 | 4,336,000 | 571 |
| 2005-03-25 | 596 | 597 | 578 | 588 | 3,043,000 | 588 |
| 2005-03-24 | 601 | 605 | 594 | 595 | 1,718,000 | 595 |
| 2005-03-23 | 610 | 610 | 593 | 600 | 3,347,000 | 600 |
| 2005-03-22 | 623 | 624 | 611 | 612 | 1,622,000 | 612 |
| 2005-03-18 | 617 | 624 | 616 | 621 | 1,085,000 | 621 |
| 2005-03-17 | 612 | 615 | 608 | 615 | 1,102,000 | 615 |
| 2005-03-16 | 619 | 620 | 606 | 611 | 2,593,000 | 611 |
| 2005-03-15 | 629 | 629 | 619 | 619 | 1,148,000 | 619 |
| 2005-03-14 | 628 | 630 | 624 | 625 | 1,106,000 | 625 |
| 2005-03-11 | 625 | 629 | 623 | 626 | 975,000 | 626 |
| 2005-03-10 | 629 | 632 | 623 | 623 | 1,450,000 | 623 |
| 2005-03-09 | 625 | 631 | 625 | 628 | 1,639,000 | 628 |
| 2005-03-08 | 629 | 635 | 622 | 627 | 3,886,000 | 627 |
| 2005-03-07 | 601 | 637 | 601 | 620 | 13,162,000 | 620 |
| 2005-03-04 | 667 | 675 | 666 | 671 | 1,597,000 | 671 |
| 2005-03-03 | 670 | 677 | 665 | 666 | 1,703,000 | 666 |
| 2005-03-02 | 680 | 682 | 670 | 674 | 1,899,000 | 674 |
| 2005-03-01 | 665 | 677 | 664 | 675 | 3,236,000 | 675 |
| 2005-02-28 | 654 | 672 | 649 | 670 | 8,918,000 | 670 |
| 2005-02-25 | 619 | 628 | 615 | 624 | 1,446,000 | 624 |
| 2005-02-24 | 621 | 622 | 615 | 618 | 940,000 | 618 |
| 2005-02-23 | 623 | 623 | 616 | 621 | 2,511,000 | 621 |
| 2005-02-22 | 617 | 630 | 617 | 630 | 2,501,000 | 630 |
| 2005-02-21 | 620 | 621 | 616 | 616 | 1,060,000 | 616 |
| 2005-02-18 | 615 | 616 | 610 | 614 | 1,483,000 | 614 |
| 2005-02-17 | 617 | 621 | 616 | 617 | 739,000 | 617 |
| 2005-02-16 | 622 | 624 | 617 | 619 | 1,567,000 | 619 |
| 2005-02-15 | 623 | 624 | 615 | 621 | 1,707,000 | 621 |
| 2005-02-14 | 626 | 626 | 617 | 617 | 1,309,000 | 617 |
| 2005-02-10 | 619 | 621 | 612 | 619 | 1,204,000 | 619 |
| 2005-02-09 | 611 | 625 | 611 | 621 | 2,582,000 | 621 |
| 2005-02-08 | 620 | 620 | 603 | 614 | 5,321,000 | 614 |
| 2005-02-07 | 618 | 628 | 616 | 622 | 7,131,000 | 622 |
| 2005-02-04 | 654 | 659 | 652 | 659 | 1,521,000 | 659 |
| 2005-02-03 | 658 | 660 | 653 | 654 | 1,494,000 | 654 |
| 2005-02-02 | 669 | 671 | 652 | 656 | 3,087,000 | 656 |
| 2005-02-01 | 652 | 672 | 647 | 663 | 3,825,000 | 663 |
| 2005-01-31 | 652 | 656 | 643 | 652 | 3,400,000 | 652 |
| 2005-01-28 | 660 | 660 | 652 | 659 | 2,957,000 | 659 |
| 2005-01-27 | 672 | 677 | 661 | 662 | 1,563,000 | 662 |
| 2005-01-26 | 682 | 685 | 670 | 670 | 1,350,000 | 670 |
| 2005-01-25 | 678 | 679 | 665 | 677 | 3,482,000 | 677 |
| 2005-01-24 | 677 | 685 | 677 | 681 | 2,438,000 | 681 |
| 2005-01-21 | 672 | 686 | 666 | 682 | 3,617,000 | 682 |
| 2005-01-20 | 665 | 678 | 663 | 677 | 4,155,000 | 677 |
| 2005-01-19 | 691 | 693 | 673 | 678 | 3,068,000 | 678 |
| 2005-01-18 | 694 | 695 | 680 | 684 | 6,100,000 | 684 |
| 2005-01-17 | 685 | 699 | 679 | 693 | 15,356,000 | 693 |
| 2005-01-14 | 624 | 664 | 622 | 659 | 12,080,000 | 659 |
| 2005-01-13 | 663 | 663 | 621 | 624 | 8,361,000 | 624 |
| 2005-01-12 | 661 | 677 | 652 | 655 | 10,876,000 | 655 |
| 2005-01-11 | 631 | 671 | 627 | 666 | 17,378,000 | 666 |
| 2005-01-07 | 636 | 636 | 621 | 624 | 11,791,000 | 624 |
| 2005-01-06 | 587 | 641 | 583 | 635 | 30,713,000 | 635 |
| 2005-01-05 | 552 | 556 | 549 | 549 | 1,323,000 | 549 |
| 2005-01-04 | 552 | 558 | 551 | 557 | 519,000 | 557 |
分割・併合履歴 ： なし