6506 (株)安川電機 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 781 | 783 | 767 | 772 | 1,071,000 | 772 |
| 2009-12-29 | 791 | 799 | 775 | 778 | 1,426,000 | 778 |
| 2009-12-28 | 787 | 801 | 787 | 794 | 1,809,000 | 794 |
| 2009-12-25 | 786 | 787 | 775 | 777 | 849,000 | 777 |
| 2009-12-24 | 785 | 791 | 781 | 783 | 1,503,000 | 783 |
| 2009-12-22 | 753 | 779 | 751 | 775 | 2,971,000 | 775 |
| 2009-12-21 | 747 | 755 | 741 | 746 | 898,000 | 746 |
| 2009-12-18 | 744 | 753 | 735 | 743 | 1,414,000 | 743 |
| 2009-12-17 | 749 | 762 | 746 | 751 | 1,794,000 | 751 |
| 2009-12-16 | 753 | 760 | 740 | 749 | 1,472,000 | 749 |
| 2009-12-15 | 737 | 746 | 729 | 746 | 1,398,000 | 746 |
| 2009-12-14 | 745 | 746 | 730 | 740 | 2,320,000 | 740 |
| 2009-12-11 | 726 | 743 | 716 | 740 | 2,133,000 | 740 |
| 2009-12-10 | 726 | 743 | 717 | 718 | 3,183,000 | 718 |
| 2009-12-09 | 738 | 743 | 722 | 743 | 3,069,000 | 743 |
| 2009-12-08 | 743 | 748 | 736 | 739 | 1,959,000 | 739 |
| 2009-12-07 | 730 | 754 | 727 | 751 | 3,649,000 | 751 |
| 2009-12-04 | 707 | 714 | 699 | 706 | 2,336,000 | 706 |
| 2009-12-03 | 678 | 713 | 675 | 711 | 2,939,000 | 711 |
| 2009-12-02 | 659 | 670 | 647 | 665 | 2,860,000 | 665 |
| 2009-12-01 | 641 | 669 | 626 | 669 | 2,798,000 | 669 |
| 2009-11-30 | 635 | 651 | 635 | 647 | 2,122,000 | 647 |
| 2009-11-27 | 640 | 652 | 624 | 628 | 2,979,000 | 628 |
| 2009-11-26 | 641 | 668 | 640 | 660 | 2,363,000 | 660 |
| 2009-11-25 | 647 | 654 | 637 | 651 | 1,943,000 | 651 |
| 2009-11-24 | 639 | 653 | 632 | 646 | 2,366,000 | 646 |
| 2009-11-20 | 624 | 639 | 622 | 639 | 1,712,000 | 639 |
| 2009-11-19 | 639 | 651 | 631 | 641 | 2,198,000 | 641 |
| 2009-11-18 | 641 | 655 | 631 | 646 | 2,704,000 | 646 |
| 2009-11-17 | 672 | 682 | 646 | 649 | 3,146,000 | 649 |
| 2009-11-16 | 690 | 690 | 661 | 662 | 2,856,000 | 662 |
| 2009-11-13 | 710 | 712 | 686 | 690 | 2,418,000 | 690 |
| 2009-11-12 | 720 | 731 | 707 | 713 | 1,413,000 | 713 |
| 2009-11-11 | 731 | 740 | 718 | 723 | 1,943,000 | 723 |
| 2009-11-10 | 737 | 749 | 726 | 726 | 1,888,000 | 726 |
| 2009-11-09 | 721 | 739 | 713 | 727 | 2,033,000 | 727 |
| 2009-11-06 | 712 | 729 | 706 | 721 | 2,942,000 | 721 |
| 2009-11-05 | 698 | 708 | 686 | 694 | 1,942,000 | 694 |
| 2009-11-04 | 705 | 708 | 693 | 698 | 1,889,000 | 698 |
| 2009-11-02 | 720 | 721 | 696 | 709 | 2,870,000 | 709 |
| 2009-10-30 | 720 | 735 | 718 | 729 | 2,230,000 | 729 |
| 2009-10-29 | 703 | 708 | 688 | 703 | 4,598,000 | 703 |
| 2009-10-28 | 745 | 745 | 717 | 723 | 2,491,000 | 723 |
| 2009-10-27 | 774 | 779 | 747 | 748 | 2,217,000 | 748 |
| 2009-10-26 | 765 | 786 | 765 | 778 | 2,567,000 | 778 |
| 2009-10-23 | 765 | 777 | 748 | 769 | 4,682,000 | 769 |
| 2009-10-22 | 740 | 749 | 736 | 745 | 3,022,000 | 745 |
| 2009-10-21 | 751 | 761 | 737 | 739 | 4,014,000 | 739 |
| 2009-10-20 | 750 | 769 | 750 | 754 | 2,859,000 | 754 |
| 2009-10-19 | 725 | 742 | 718 | 741 | 4,287,000 | 741 |
| 2009-10-16 | 757 | 770 | 739 | 754 | 5,644,000 | 754 |
| 2009-10-15 | 735 | 776 | 728 | 767 | 13,201,000 | 767 |
| 2009-10-14 | 715 | 722 | 695 | 717 | 3,745,000 | 717 |
| 2009-10-13 | 694 | 718 | 691 | 716 | 3,871,000 | 716 |
| 2009-10-09 | 679 | 692 | 668 | 688 | 2,327,000 | 688 |
| 2009-10-08 | 668 | 676 | 657 | 675 | 1,664,000 | 675 |
| 2009-10-07 | 644 | 673 | 637 | 669 | 3,272,000 | 669 |
| 2009-10-06 | 623 | 642 | 621 | 637 | 4,414,000 | 637 |
| 2009-10-05 | 616 | 623 | 595 | 600 | 1,755,000 | 600 |
| 2009-10-02 | 600 | 625 | 587 | 625 | 3,174,000 | 625 |
| 2009-10-01 | 649 | 654 | 622 | 627 | 2,050,000 | 627 |
| 2009-09-30 | 639 | 650 | 635 | 648 | 1,833,000 | 648 |
| 2009-09-29 | 666 | 671 | 643 | 649 | 1,944,000 | 649 |
| 2009-09-28 | 663 | 669 | 650 | 660 | 2,372,000 | 660 |
| 2009-09-25 | 688 | 694 | 680 | 693 | 2,133,000 | 693 |
| 2009-09-24 | 683 | 690 | 676 | 688 | 1,807,000 | 688 |
| 2009-09-18 | 674 | 679 | 667 | 673 | 1,103,000 | 673 |
| 2009-09-17 | 680 | 681 | 663 | 673 | 1,066,000 | 673 |
| 2009-09-16 | 678 | 684 | 669 | 671 | 1,487,000 | 671 |
| 2009-09-15 | 664 | 673 | 657 | 668 | 1,542,000 | 668 |
| 2009-09-14 | 669 | 670 | 650 | 651 | 1,367,000 | 651 |
| 2009-09-11 | 685 | 690 | 673 | 675 | 1,097,000 | 675 |
| 2009-09-10 | 676 | 690 | 676 | 687 | 1,042,000 | 687 |
| 2009-09-09 | 688 | 695 | 677 | 683 | 1,431,000 | 683 |
| 2009-09-08 | 672 | 690 | 667 | 689 | 1,916,000 | 689 |
| 2009-09-07 | 662 | 667 | 659 | 666 | 804,000 | 666 |
| 2009-09-04 | 675 | 675 | 651 | 655 | 1,946,000 | 655 |
| 2009-09-03 | 667 | 677 | 661 | 674 | 2,320,000 | 674 |
| 2009-09-02 | 666 | 675 | 663 | 674 | 1,761,000 | 674 |
| 2009-09-01 | 670 | 686 | 660 | 686 | 1,617,000 | 686 |
| 2009-08-31 | 684 | 693 | 665 | 672 | 1,384,000 | 672 |
| 2009-08-28 | 688 | 695 | 675 | 680 | 1,377,000 | 680 |
| 2009-08-27 | 686 | 693 | 675 | 682 | 1,575,000 | 682 |
| 2009-08-26 | 691 | 704 | 687 | 696 | 3,113,000 | 696 |
| 2009-08-25 | 679 | 690 | 676 | 687 | 3,172,000 | 687 |
| 2009-08-24 | 670 | 675 | 665 | 675 | 1,190,000 | 675 |
| 2009-08-21 | 653 | 664 | 643 | 655 | 1,807,000 | 655 |
| 2009-08-20 | 640 | 654 | 635 | 652 | 1,325,000 | 652 |
| 2009-08-19 | 660 | 662 | 637 | 638 | 2,103,000 | 638 |
| 2009-08-18 | 654 | 666 | 648 | 660 | 1,978,000 | 660 |
| 2009-08-17 | 677 | 679 | 664 | 667 | 1,408,000 | 667 |
| 2009-08-14 | 680 | 690 | 678 | 687 | 1,599,000 | 687 |
| 2009-08-13 | 669 | 680 | 665 | 676 | 1,146,000 | 676 |
| 2009-08-12 | 666 | 672 | 665 | 668 | 1,118,000 | 668 |
| 2009-08-11 | 673 | 679 | 669 | 676 | 1,349,000 | 676 |
| 2009-08-10 | 681 | 684 | 676 | 680 | 1,218,000 | 680 |
| 2009-08-07 | 667 | 673 | 653 | 667 | 1,575,000 | 667 |
| 2009-08-06 | 674 | 683 | 669 | 672 | 2,087,000 | 672 |
| 2009-08-05 | 680 | 687 | 656 | 657 | 2,693,000 | 657 |
| 2009-08-04 | 689 | 708 | 680 | 681 | 5,763,000 | 681 |
| 2009-08-03 | 663 | 684 | 663 | 684 | 1,875,000 | 684 |
| 2009-07-31 | 676 | 677 | 665 | 673 | 1,338,000 | 673 |
| 2009-07-30 | 680 | 683 | 656 | 666 | 2,619,000 | 666 |
| 2009-07-29 | 663 | 679 | 662 | 678 | 2,501,000 | 678 |
| 2009-07-28 | 668 | 672 | 654 | 662 | 2,063,000 | 662 |
| 2009-07-27 | 675 | 676 | 658 | 663 | 1,884,000 | 663 |
| 2009-07-24 | 675 | 682 | 654 | 665 | 4,078,000 | 665 |
| 2009-07-23 | 669 | 684 | 669 | 676 | 3,142,000 | 676 |
| 2009-07-22 | 667 | 673 | 650 | 671 | 2,843,000 | 671 |
| 2009-07-21 | 642 | 664 | 642 | 661 | 2,987,000 | 661 |
| 2009-07-17 | 641 | 650 | 613 | 626 | 3,111,000 | 626 |
| 2009-07-16 | 639 | 663 | 635 | 646 | 4,814,000 | 646 |
| 2009-07-15 | 627 | 634 | 601 | 619 | 4,417,000 | 619 |
| 2009-07-14 | 585 | 621 | 585 | 613 | 3,415,000 | 613 |
| 2009-07-13 | 585 | 596 | 562 | 568 | 4,156,000 | 568 |
| 2009-07-10 | 620 | 631 | 600 | 601 | 2,653,000 | 601 |
| 2009-07-09 | 610 | 630 | 604 | 620 | 2,408,000 | 620 |
| 2009-07-08 | 626 | 631 | 614 | 624 | 3,214,000 | 624 |
| 2009-07-07 | 672 | 674 | 641 | 646 | 3,171,000 | 646 |
| 2009-07-06 | 673 | 696 | 663 | 667 | 4,036,000 | 667 |
| 2009-07-03 | 652 | 683 | 652 | 679 | 3,514,000 | 679 |
| 2009-07-02 | 666 | 674 | 656 | 669 | 3,015,000 | 669 |
| 2009-07-01 | 652 | 678 | 646 | 664 | 6,028,000 | 664 |
| 2009-06-30 | 676 | 690 | 637 | 642 | 9,510,000 | 642 |
| 2009-06-29 | 662 | 691 | 649 | 656 | 7,333,000 | 656 |
| 2009-06-26 | 640 | 673 | 632 | 661 | 6,516,000 | 661 |
| 2009-06-25 | 624 | 641 | 616 | 631 | 2,974,000 | 631 |
| 2009-06-24 | 627 | 631 | 605 | 615 | 3,624,000 | 615 |
| 2009-06-23 | 649 | 649 | 618 | 622 | 4,360,000 | 622 |
| 2009-06-22 | 655 | 668 | 633 | 662 | 3,294,000 | 662 |
| 2009-06-19 | 673 | 679 | 629 | 655 | 4,881,000 | 655 |
| 2009-06-18 | 683 | 686 | 659 | 672 | 7,418,000 | 672 |
| 2009-06-17 | 632 | 675 | 620 | 673 | 9,665,000 | 673 |
| 2009-06-16 | 598 | 635 | 596 | 608 | 4,856,000 | 608 |
| 2009-06-15 | 648 | 649 | 613 | 618 | 4,433,000 | 618 |
| 2009-06-12 | 662 | 663 | 643 | 649 | 2,938,000 | 649 |
| 2009-06-11 | 645 | 665 | 637 | 652 | 4,563,000 | 652 |
| 2009-06-10 | 646 | 656 | 624 | 645 | 7,274,000 | 645 |
| 2009-06-09 | 619 | 676 | 612 | 636 | 15,560,000 | 636 |
| 2009-06-08 | 593 | 617 | 583 | 590 | 4,084,000 | 590 |
| 2009-06-05 | 575 | 609 | 575 | 594 | 8,734,000 | 594 |
| 2009-06-04 | 530 | 560 | 520 | 554 | 3,466,000 | 554 |
| 2009-06-03 | 540 | 545 | 524 | 532 | 3,307,000 | 532 |
| 2009-06-02 | 513 | 570 | 512 | 540 | 9,897,000 | 540 |
| 2009-06-01 | 504 | 511 | 497 | 506 | 2,961,000 | 506 |
| 2009-05-29 | 486 | 508 | 478 | 505 | 4,034,000 | 505 |
| 2009-05-28 | 463 | 484 | 461 | 481 | 2,109,000 | 481 |
| 2009-05-27 | 476 | 476 | 460 | 463 | 2,058,000 | 463 |
| 2009-05-26 | 475 | 476 | 462 | 468 | 1,751,000 | 468 |
| 2009-05-25 | 476 | 478 | 467 | 470 | 1,913,000 | 470 |
| 2009-05-22 | 478 | 481 | 472 | 479 | 1,472,000 | 479 |
| 2009-05-21 | 495 | 495 | 479 | 484 | 2,315,000 | 484 |
| 2009-05-20 | 480 | 497 | 477 | 496 | 2,536,000 | 496 |
| 2009-05-19 | 485 | 485 | 467 | 475 | 1,643,000 | 475 |
| 2009-05-18 | 475 | 476 | 465 | 472 | 1,477,000 | 472 |
| 2009-05-15 | 475 | 487 | 467 | 483 | 2,030,000 | 483 |
| 2009-05-14 | 480 | 484 | 471 | 476 | 2,202,000 | 476 |
| 2009-05-13 | 506 | 510 | 485 | 495 | 2,188,000 | 495 |
| 2009-05-12 | 503 | 523 | 503 | 511 | 2,606,000 | 511 |
| 2009-05-11 | 517 | 522 | 503 | 513 | 2,307,000 | 513 |
| 2009-05-08 | 499 | 519 | 490 | 514 | 3,892,000 | 514 |
| 2009-05-07 | 482 | 505 | 477 | 505 | 4,507,000 | 505 |
| 2009-05-01 | 457 | 468 | 454 | 467 | 2,805,000 | 467 |
| 2009-04-30 | 455 | 460 | 454 | 456 | 2,918,000 | 456 |
| 2009-04-28 | 454 | 459 | 438 | 440 | 4,237,000 | 440 |
| 2009-04-27 | 464 | 464 | 449 | 458 | 2,424,000 | 458 |
| 2009-04-24 | 450 | 465 | 442 | 457 | 4,599,000 | 457 |
| 2009-04-23 | 445 | 462 | 436 | 460 | 3,173,000 | 460 |
| 2009-04-22 | 470 | 474 | 446 | 450 | 4,956,000 | 450 |
| 2009-04-21 | 460 | 469 | 459 | 468 | 1,927,000 | 468 |
| 2009-04-20 | 465 | 481 | 459 | 479 | 3,981,000 | 479 |
| 2009-04-17 | 459 | 463 | 452 | 461 | 3,045,000 | 461 |
| 2009-04-16 | 447 | 468 | 442 | 449 | 8,239,000 | 449 |
| 2009-04-15 | 490 | 491 | 431 | 437 | 11,321,000 | 437 |
| 2009-04-14 | 514 | 516 | 491 | 495 | 3,396,000 | 495 |
| 2009-04-13 | 492 | 508 | 489 | 504 | 4,643,000 | 504 |
| 2009-04-10 | 495 | 498 | 470 | 477 | 2,271,000 | 477 |
| 2009-04-09 | 480 | 489 | 475 | 482 | 3,210,000 | 482 |
| 2009-04-08 | 460 | 465 | 447 | 455 | 3,071,000 | 455 |
| 2009-04-07 | 483 | 486 | 470 | 472 | 2,242,000 | 472 |
| 2009-04-06 | 490 | 502 | 481 | 485 | 3,861,000 | 485 |
| 2009-04-03 | 495 | 497 | 482 | 489 | 3,373,000 | 489 |
| 2009-04-02 | 464 | 478 | 460 | 475 | 3,421,000 | 475 |
| 2009-04-01 | 435 | 457 | 434 | 454 | 4,607,000 | 454 |
| 2009-03-31 | 432 | 450 | 422 | 425 | 3,257,000 | 425 |
| 2009-03-30 | 484 | 487 | 433 | 437 | 3,279,000 | 437 |
| 2009-03-27 | 489 | 502 | 478 | 480 | 2,166,000 | 480 |
| 2009-03-26 | 468 | 483 | 467 | 479 | 1,732,000 | 479 |
| 2009-03-25 | 469 | 469 | 459 | 463 | 1,790,000 | 463 |
| 2009-03-24 | 465 | 470 | 455 | 464 | 1,916,000 | 464 |
| 2009-03-23 | 428 | 455 | 427 | 451 | 2,325,000 | 451 |
| 2009-03-19 | 457 | 459 | 432 | 436 | 1,773,000 | 436 |
| 2009-03-18 | 465 | 470 | 445 | 455 | 2,845,000 | 455 |
| 2009-03-17 | 431 | 455 | 431 | 452 | 3,470,000 | 452 |
| 2009-03-16 | 419 | 432 | 419 | 428 | 1,923,000 | 428 |
| 2009-03-13 | 414 | 425 | 414 | 424 | 3,327,000 | 424 |
| 2009-03-12 | 407 | 413 | 403 | 404 | 1,871,000 | 404 |
| 2009-03-11 | 412 | 415 | 408 | 410 | 2,340,000 | 410 |
| 2009-03-10 | 382 | 398 | 382 | 392 | 2,053,000 | 392 |
| 2009-03-09 | 395 | 404 | 381 | 387 | 1,327,000 | 387 |
| 2009-03-06 | 395 | 400 | 392 | 393 | 2,049,000 | 393 |
| 2009-03-05 | 411 | 418 | 405 | 405 | 2,431,000 | 405 |
| 2009-03-04 | 377 | 409 | 377 | 406 | 3,613,000 | 406 |
| 2009-03-03 | 362 | 392 | 362 | 381 | 2,764,000 | 381 |
| 2009-03-02 | 377 | 387 | 372 | 375 | 1,420,000 | 375 |
| 2009-02-27 | 390 | 393 | 382 | 387 | 1,967,000 | 387 |
| 2009-02-26 | 388 | 402 | 385 | 386 | 3,135,000 | 386 |
| 2009-02-25 | 373 | 393 | 364 | 393 | 3,376,000 | 393 |
| 2009-02-24 | 356 | 364 | 352 | 358 | 2,014,000 | 358 |
| 2009-02-23 | 370 | 370 | 353 | 366 | 1,999,000 | 366 |
| 2009-02-20 | 373 | 386 | 369 | 374 | 3,452,000 | 374 |
| 2009-02-19 | 358 | 381 | 357 | 379 | 3,578,000 | 379 |
| 2009-02-18 | 339 | 361 | 337 | 357 | 2,925,000 | 357 |
| 2009-02-17 | 350 | 351 | 340 | 342 | 1,632,000 | 342 |
| 2009-02-16 | 365 | 366 | 352 | 354 | 2,478,000 | 354 |
| 2009-02-13 | 375 | 378 | 364 | 365 | 3,683,000 | 365 |
| 2009-02-12 | 386 | 393 | 378 | 380 | 2,586,000 | 380 |
| 2009-02-10 | 397 | 410 | 397 | 401 | 4,312,000 | 401 |
| 2009-02-09 | 400 | 413 | 397 | 397 | 4,696,000 | 397 |
| 2009-02-06 | 384 | 396 | 381 | 388 | 4,169,000 | 388 |
| 2009-02-05 | 354 | 394 | 350 | 382 | 5,912,000 | 382 |
| 2009-02-04 | 337 | 353 | 335 | 349 | 1,665,000 | 349 |
| 2009-02-03 | 325 | 340 | 325 | 328 | 1,621,000 | 328 |
| 2009-02-02 | 331 | 331 | 320 | 324 | 2,040,000 | 324 |
| 2009-01-30 | 340 | 341 | 331 | 333 | 2,148,000 | 333 |
| 2009-01-29 | 360 | 361 | 342 | 349 | 3,291,000 | 349 |
| 2009-01-28 | 350 | 353 | 343 | 349 | 2,915,000 | 349 |
| 2009-01-27 | 340 | 351 | 337 | 348 | 2,786,000 | 348 |
| 2009-01-26 | 335 | 342 | 331 | 334 | 1,679,000 | 334 |
| 2009-01-23 | 370 | 370 | 335 | 337 | 4,570,000 | 337 |
| 2009-01-22 | 365 | 382 | 340 | 378 | 5,555,000 | 378 |
| 2009-01-21 | 365 | 368 | 360 | 361 | 1,827,000 | 361 |
| 2009-01-20 | 382 | 384 | 368 | 380 | 1,624,000 | 380 |
| 2009-01-19 | 394 | 396 | 387 | 392 | 1,551,000 | 392 |
| 2009-01-16 | 388 | 391 | 376 | 389 | 1,976,000 | 389 |
| 2009-01-15 | 373 | 382 | 372 | 375 | 2,571,000 | 375 |
| 2009-01-14 | 385 | 402 | 382 | 398 | 2,258,000 | 398 |
| 2009-01-13 | 383 | 383 | 370 | 375 | 2,311,000 | 375 |
| 2009-01-09 | 417 | 423 | 394 | 403 | 2,438,000 | 403 |
| 2009-01-08 | 424 | 435 | 420 | 422 | 3,712,000 | 422 |
| 2009-01-07 | 412 | 450 | 411 | 444 | 6,477,000 | 444 |
| 2009-01-06 | 382 | 406 | 379 | 403 | 5,278,000 | 403 |
| 2009-01-05 | 376 | 379 | 368 | 376 | 1,061,000 | 376 |
分割・併合履歴 ： なし