6506 (株)安川電機 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 774 | 777 | 765 | 768 | 1,059,000 | 768 |
| 2010-12-29 | 774 | 776 | 772 | 776 | 608,000 | 776 |
| 2010-12-28 | 777 | 777 | 771 | 771 | 807,000 | 771 |
| 2010-12-27 | 758 | 779 | 757 | 778 | 1,480,000 | 778 |
| 2010-12-24 | 763 | 766 | 756 | 764 | 814,000 | 764 |
| 2010-12-22 | 772 | 777 | 760 | 763 | 1,553,000 | 763 |
| 2010-12-21 | 762 | 775 | 762 | 772 | 881,000 | 772 |
| 2010-12-20 | 772 | 778 | 761 | 765 | 860,000 | 765 |
| 2010-12-17 | 772 | 774 | 765 | 770 | 729,000 | 770 |
| 2010-12-16 | 780 | 780 | 771 | 771 | 665,000 | 771 |
| 2010-12-15 | 777 | 781 | 774 | 779 | 1,267,000 | 779 |
| 2010-12-14 | 769 | 775 | 765 | 774 | 1,402,000 | 774 |
| 2010-12-13 | 752 | 768 | 748 | 768 | 1,911,000 | 768 |
| 2010-12-10 | 756 | 757 | 741 | 748 | 2,239,000 | 748 |
| 2010-12-09 | 751 | 754 | 743 | 744 | 907,000 | 744 |
| 2010-12-08 | 747 | 756 | 747 | 753 | 846,000 | 753 |
| 2010-12-07 | 751 | 753 | 743 | 747 | 1,026,000 | 747 |
| 2010-12-06 | 753 | 759 | 749 | 756 | 1,261,000 | 756 |
| 2010-12-03 | 755 | 756 | 749 | 753 | 1,091,000 | 753 |
| 2010-12-02 | 747 | 755 | 744 | 750 | 1,939,000 | 750 |
| 2010-12-01 | 725 | 732 | 718 | 732 | 1,074,000 | 732 |
| 2010-11-30 | 742 | 743 | 725 | 725 | 1,460,000 | 725 |
| 2010-11-29 | 741 | 746 | 736 | 742 | 963,000 | 742 |
| 2010-11-26 | 750 | 755 | 734 | 735 | 1,934,000 | 735 |
| 2010-11-25 | 751 | 759 | 746 | 759 | 2,869,000 | 759 |
| 2010-11-24 | 716 | 746 | 713 | 746 | 3,043,000 | 746 |
| 2010-11-22 | 726 | 737 | 725 | 731 | 1,259,000 | 731 |
| 2010-11-19 | 729 | 731 | 718 | 722 | 1,511,000 | 722 |
| 2010-11-18 | 700 | 718 | 700 | 718 | 2,367,000 | 718 |
| 2010-11-17 | 696 | 699 | 687 | 699 | 2,388,000 | 699 |
| 2010-11-16 | 719 | 721 | 705 | 706 | 1,388,000 | 706 |
| 2010-11-15 | 705 | 713 | 702 | 710 | 1,221,000 | 710 |
| 2010-11-12 | 706 | 712 | 701 | 701 | 1,315,000 | 701 |
| 2010-11-11 | 720 | 725 | 711 | 714 | 2,210,000 | 714 |
| 2010-11-10 | 704 | 720 | 702 | 719 | 3,346,000 | 719 |
| 2010-11-09 | 694 | 704 | 690 | 699 | 3,493,000 | 699 |
| 2010-11-08 | 690 | 697 | 688 | 696 | 3,223,000 | 696 |
| 2010-11-05 | 668 | 681 | 665 | 676 | 3,490,000 | 676 |
| 2010-11-04 | 640 | 652 | 633 | 650 | 2,975,000 | 650 |
| 2010-11-02 | 630 | 633 | 623 | 625 | 1,327,000 | 625 |
| 2010-11-01 | 628 | 640 | 618 | 627 | 1,936,000 | 627 |
| 2010-10-29 | 635 | 643 | 621 | 629 | 1,926,000 | 629 |
| 2010-10-28 | 640 | 643 | 632 | 633 | 2,112,000 | 633 |
| 2010-10-27 | 643 | 645 | 632 | 636 | 2,347,000 | 636 |
| 2010-10-26 | 640 | 642 | 630 | 637 | 2,678,000 | 637 |
| 2010-10-25 | 653 | 654 | 644 | 649 | 2,161,000 | 649 |
| 2010-10-22 | 650 | 659 | 650 | 655 | 2,116,000 | 655 |
| 2010-10-21 | 665 | 667 | 652 | 657 | 3,416,000 | 657 |
| 2010-10-20 | 677 | 678 | 665 | 676 | 3,264,000 | 676 |
| 2010-10-19 | 685 | 703 | 684 | 694 | 3,971,000 | 694 |
| 2010-10-18 | 674 | 694 | 667 | 680 | 5,480,000 | 680 |
| 2010-10-15 | 676 | 678 | 661 | 664 | 2,770,000 | 664 |
| 2010-10-14 | 689 | 690 | 676 | 683 | 1,765,000 | 683 |
| 2010-10-13 | 688 | 690 | 675 | 679 | 1,178,000 | 679 |
| 2010-10-12 | 692 | 697 | 673 | 678 | 1,724,000 | 678 |
| 2010-10-08 | 697 | 705 | 690 | 690 | 1,719,000 | 690 |
| 2010-10-07 | 691 | 700 | 691 | 699 | 1,544,000 | 699 |
| 2010-10-06 | 679 | 692 | 674 | 691 | 2,221,000 | 691 |
| 2010-10-05 | 662 | 675 | 658 | 671 | 2,482,000 | 671 |
| 2010-10-04 | 675 | 683 | 664 | 666 | 1,763,000 | 666 |
| 2010-10-01 | 675 | 681 | 668 | 674 | 1,904,000 | 674 |
| 2010-09-30 | 675 | 682 | 673 | 673 | 2,211,000 | 673 |
| 2010-09-29 | 678 | 684 | 674 | 680 | 2,278,000 | 680 |
| 2010-09-28 | 655 | 679 | 653 | 671 | 2,289,000 | 671 |
| 2010-09-27 | 651 | 661 | 648 | 660 | 1,215,000 | 660 |
| 2010-09-24 | 649 | 655 | 641 | 641 | 1,879,000 | 641 |
| 2010-09-22 | 657 | 664 | 653 | 659 | 1,022,000 | 659 |
| 2010-09-21 | 676 | 677 | 662 | 664 | 1,472,000 | 664 |
| 2010-09-17 | 658 | 666 | 654 | 666 | 1,394,000 | 666 |
| 2010-09-16 | 656 | 656 | 647 | 654 | 3,061,000 | 654 |
| 2010-09-15 | 626 | 648 | 618 | 640 | 2,740,000 | 640 |
| 2010-09-14 | 637 | 637 | 626 | 631 | 1,437,000 | 631 |
| 2010-09-13 | 635 | 643 | 632 | 633 | 2,249,000 | 633 |
| 2010-09-10 | 624 | 628 | 620 | 625 | 2,522,000 | 625 |
| 2010-09-09 | 604 | 614 | 603 | 614 | 2,276,000 | 614 |
| 2010-09-08 | 600 | 600 | 592 | 594 | 1,797,000 | 594 |
| 2010-09-07 | 605 | 624 | 604 | 614 | 3,528,000 | 614 |
| 2010-09-06 | 591 | 612 | 586 | 612 | 2,692,000 | 612 |
| 2010-09-03 | 574 | 585 | 568 | 583 | 3,388,000 | 583 |
| 2010-09-02 | 593 | 595 | 563 | 577 | 4,767,000 | 577 |
| 2010-09-01 | 583 | 589 | 578 | 584 | 2,631,000 | 584 |
| 2010-08-31 | 604 | 605 | 581 | 582 | 3,705,000 | 582 |
| 2010-08-30 | 628 | 630 | 616 | 619 | 2,395,000 | 619 |
| 2010-08-27 | 582 | 612 | 582 | 608 | 1,997,000 | 608 |
| 2010-08-26 | 595 | 598 | 585 | 592 | 1,446,000 | 592 |
| 2010-08-25 | 590 | 600 | 583 | 588 | 2,247,000 | 588 |
| 2010-08-24 | 599 | 607 | 596 | 600 | 1,662,000 | 600 |
| 2010-08-23 | 617 | 619 | 604 | 609 | 2,041,000 | 609 |
| 2010-08-20 | 610 | 622 | 605 | 617 | 3,514,000 | 617 |
| 2010-08-19 | 597 | 627 | 596 | 621 | 3,706,000 | 621 |
| 2010-08-18 | 590 | 600 | 586 | 596 | 3,755,000 | 596 |
| 2010-08-17 | 583 | 589 | 575 | 579 | 4,104,000 | 579 |
| 2010-08-16 | 600 | 601 | 591 | 599 | 1,608,000 | 599 |
| 2010-08-13 | 614 | 616 | 596 | 612 | 2,518,000 | 612 |
| 2010-08-12 | 589 | 605 | 577 | 604 | 4,069,000 | 604 |
| 2010-08-11 | 621 | 621 | 606 | 609 | 2,544,000 | 609 |
| 2010-08-10 | 644 | 647 | 627 | 631 | 1,993,000 | 631 |
| 2010-08-09 | 639 | 643 | 636 | 638 | 1,312,000 | 638 |
| 2010-08-06 | 642 | 649 | 638 | 647 | 1,564,000 | 647 |
| 2010-08-05 | 654 | 654 | 640 | 650 | 2,335,000 | 650 |
| 2010-08-04 | 650 | 651 | 635 | 640 | 2,920,000 | 640 |
| 2010-08-03 | 672 | 673 | 658 | 667 | 1,978,000 | 667 |
| 2010-08-02 | 655 | 661 | 649 | 657 | 2,563,000 | 657 |
| 2010-07-30 | 668 | 670 | 649 | 651 | 3,547,000 | 651 |
| 2010-07-29 | 670 | 691 | 670 | 677 | 2,742,000 | 677 |
| 2010-07-28 | 684 | 688 | 677 | 683 | 2,499,000 | 683 |
| 2010-07-27 | 678 | 679 | 669 | 670 | 1,750,000 | 670 |
| 2010-07-26 | 675 | 681 | 673 | 678 | 1,889,000 | 678 |
| 2010-07-23 | 655 | 665 | 645 | 661 | 3,678,000 | 661 |
| 2010-07-22 | 652 | 653 | 632 | 639 | 3,997,000 | 639 |
| 2010-07-21 | 687 | 690 | 661 | 662 | 2,979,000 | 662 |
| 2010-07-20 | 668 | 687 | 663 | 677 | 3,012,000 | 677 |
| 2010-07-16 | 688 | 696 | 664 | 676 | 5,404,000 | 676 |
| 2010-07-15 | 714 | 720 | 702 | 707 | 2,300,000 | 707 |
| 2010-07-14 | 713 | 722 | 709 | 722 | 1,802,000 | 722 |
| 2010-07-13 | 705 | 708 | 691 | 693 | 1,744,000 | 693 |
| 2010-07-12 | 700 | 716 | 697 | 703 | 1,524,000 | 703 |
| 2010-07-09 | 700 | 709 | 691 | 702 | 2,431,000 | 702 |
| 2010-07-08 | 687 | 707 | 681 | 697 | 3,825,000 | 697 |
| 2010-07-07 | 694 | 695 | 666 | 667 | 4,400,000 | 667 |
| 2010-07-06 | 667 | 685 | 652 | 681 | 2,874,000 | 681 |
| 2010-07-05 | 672 | 681 | 665 | 673 | 3,720,000 | 673 |
| 2010-07-02 | 655 | 667 | 643 | 658 | 3,669,000 | 658 |
| 2010-07-01 | 660 | 665 | 637 | 643 | 3,493,000 | 643 |
| 2010-06-30 | 660 | 675 | 654 | 665 | 3,381,000 | 665 |
| 2010-06-29 | 704 | 709 | 670 | 675 | 4,477,000 | 675 |
| 2010-06-28 | 718 | 723 | 705 | 707 | 3,083,000 | 707 |
| 2010-06-25 | 741 | 745 | 714 | 718 | 3,143,000 | 718 |
| 2010-06-24 | 754 | 764 | 750 | 756 | 2,274,000 | 756 |
| 2010-06-23 | 750 | 758 | 741 | 750 | 2,692,000 | 750 |
| 2010-06-22 | 785 | 786 | 760 | 765 | 3,603,000 | 765 |
| 2010-06-21 | 759 | 800 | 757 | 793 | 5,483,000 | 793 |
| 2010-06-18 | 764 | 777 | 755 | 758 | 2,250,000 | 758 |
| 2010-06-17 | 769 | 779 | 761 | 763 | 2,938,000 | 763 |
| 2010-06-16 | 799 | 800 | 778 | 782 | 3,182,000 | 782 |
| 2010-06-15 | 785 | 804 | 781 | 784 | 3,622,000 | 784 |
| 2010-06-14 | 777 | 794 | 776 | 788 | 3,378,000 | 788 |
| 2010-06-11 | 755 | 784 | 755 | 775 | 5,629,000 | 775 |
| 2010-06-10 | 719 | 745 | 700 | 740 | 3,218,000 | 740 |
| 2010-06-09 | 724 | 724 | 701 | 708 | 2,680,000 | 708 |
| 2010-06-08 | 700 | 729 | 698 | 724 | 2,191,000 | 724 |
| 2010-06-07 | 729 | 729 | 708 | 710 | 2,270,000 | 710 |
| 2010-06-04 | 748 | 760 | 743 | 752 | 2,757,000 | 752 |
| 2010-06-03 | 716 | 739 | 714 | 735 | 2,223,000 | 735 |
| 2010-06-02 | 704 | 720 | 697 | 701 | 2,416,000 | 701 |
| 2010-06-01 | 716 | 718 | 704 | 709 | 2,265,000 | 709 |
| 2010-05-31 | 713 | 728 | 709 | 718 | 2,649,000 | 718 |
| 2010-05-28 | 705 | 717 | 702 | 715 | 3,473,000 | 715 |
| 2010-05-27 | 660 | 697 | 657 | 695 | 3,930,000 | 695 |
| 2010-05-26 | 666 | 680 | 652 | 669 | 4,942,000 | 669 |
| 2010-05-25 | 680 | 683 | 654 | 656 | 4,306,000 | 656 |
| 2010-05-24 | 691 | 694 | 671 | 690 | 2,851,000 | 690 |
| 2010-05-21 | 677 | 706 | 663 | 691 | 5,185,000 | 691 |
| 2010-05-20 | 705 | 710 | 682 | 687 | 3,224,000 | 687 |
| 2010-05-19 | 703 | 715 | 687 | 715 | 3,983,000 | 715 |
| 2010-05-18 | 739 | 741 | 710 | 721 | 3,297,000 | 721 |
| 2010-05-17 | 742 | 743 | 726 | 733 | 2,190,000 | 733 |
| 2010-05-14 | 770 | 774 | 753 | 755 | 3,632,000 | 755 |
| 2010-05-13 | 772 | 781 | 765 | 778 | 2,278,000 | 778 |
| 2010-05-12 | 765 | 778 | 755 | 763 | 3,394,000 | 763 |
| 2010-05-11 | 791 | 802 | 763 | 768 | 4,058,000 | 768 |
| 2010-05-10 | 771 | 786 | 758 | 776 | 3,177,000 | 776 |
| 2010-05-07 | 777 | 789 | 748 | 771 | 5,224,000 | 771 |
| 2010-05-06 | 821 | 822 | 798 | 801 | 2,267,000 | 801 |
| 2010-04-30 | 854 | 854 | 832 | 836 | 2,307,000 | 836 |
| 2010-04-28 | 841 | 848 | 832 | 839 | 3,484,000 | 839 |
| 2010-04-27 | 827 | 857 | 822 | 856 | 4,643,000 | 856 |
| 2010-04-26 | 824 | 829 | 816 | 825 | 3,733,000 | 825 |
| 2010-04-23 | 842 | 842 | 816 | 821 | 4,701,000 | 821 |
| 2010-04-22 | 828 | 848 | 820 | 845 | 5,582,000 | 845 |
| 2010-04-21 | 798 | 838 | 782 | 835 | 9,387,000 | 835 |
| 2010-04-20 | 817 | 828 | 798 | 804 | 4,081,000 | 804 |
| 2010-04-19 | 816 | 826 | 813 | 819 | 1,636,000 | 819 |
| 2010-04-16 | 842 | 842 | 830 | 831 | 1,293,000 | 831 |
| 2010-04-15 | 837 | 844 | 833 | 838 | 1,876,000 | 838 |
| 2010-04-14 | 835 | 836 | 818 | 829 | 1,351,000 | 829 |
| 2010-04-13 | 838 | 841 | 813 | 823 | 1,909,000 | 823 |
| 2010-04-12 | 849 | 851 | 832 | 834 | 1,451,000 | 834 |
| 2010-04-09 | 837 | 843 | 823 | 841 | 2,094,000 | 841 |
| 2010-04-08 | 839 | 852 | 836 | 840 | 1,478,000 | 840 |
| 2010-04-07 | 853 | 857 | 841 | 853 | 2,304,000 | 853 |
| 2010-04-06 | 888 | 889 | 846 | 852 | 4,246,000 | 852 |
| 2010-04-05 | 872 | 886 | 868 | 885 | 2,339,000 | 885 |
| 2010-04-02 | 875 | 880 | 864 | 868 | 1,560,000 | 868 |
| 2010-04-01 | 856 | 876 | 854 | 873 | 1,851,000 | 873 |
| 2010-03-31 | 870 | 871 | 852 | 855 | 1,774,000 | 855 |
| 2010-03-30 | 867 | 874 | 856 | 872 | 2,168,000 | 872 |
| 2010-03-29 | 830 | 864 | 826 | 861 | 3,737,000 | 861 |
| 2010-03-26 | 802 | 836 | 799 | 835 | 4,282,000 | 835 |
| 2010-03-25 | 808 | 808 | 784 | 791 | 2,521,000 | 791 |
| 2010-03-24 | 803 | 813 | 792 | 800 | 1,345,000 | 800 |
| 2010-03-23 | 796 | 800 | 790 | 798 | 749,000 | 798 |
| 2010-03-19 | 800 | 802 | 792 | 802 | 943,000 | 802 |
| 2010-03-18 | 807 | 814 | 799 | 799 | 916,000 | 799 |
| 2010-03-17 | 805 | 809 | 798 | 808 | 938,000 | 808 |
| 2010-03-16 | 803 | 810 | 798 | 803 | 646,000 | 803 |
| 2010-03-15 | 813 | 818 | 801 | 804 | 1,221,000 | 804 |
| 2010-03-12 | 812 | 815 | 802 | 814 | 1,779,000 | 814 |
| 2010-03-11 | 796 | 809 | 795 | 808 | 2,305,000 | 808 |
| 2010-03-10 | 782 | 789 | 781 | 784 | 1,077,000 | 784 |
| 2010-03-09 | 777 | 788 | 774 | 785 | 3,808,000 | 785 |
| 2010-03-08 | 760 | 780 | 756 | 779 | 4,749,000 | 779 |
| 2010-03-05 | 713 | 735 | 710 | 735 | 2,364,000 | 735 |
| 2010-03-04 | 712 | 713 | 702 | 706 | 1,677,000 | 706 |
| 2010-03-03 | 714 | 721 | 703 | 709 | 2,518,000 | 709 |
| 2010-03-02 | 713 | 725 | 705 | 715 | 1,928,000 | 715 |
| 2010-03-01 | 700 | 717 | 697 | 709 | 1,479,000 | 709 |
| 2010-02-26 | 711 | 713 | 694 | 702 | 2,597,000 | 702 |
| 2010-02-25 | 735 | 740 | 710 | 714 | 1,340,000 | 714 |
| 2010-02-24 | 718 | 734 | 708 | 729 | 2,434,000 | 729 |
| 2010-02-23 | 742 | 745 | 723 | 733 | 2,678,000 | 733 |
| 2010-02-22 | 746 | 756 | 738 | 744 | 2,014,000 | 744 |
| 2010-02-19 | 763 | 768 | 735 | 737 | 2,202,000 | 737 |
| 2010-02-18 | 756 | 762 | 737 | 751 | 2,708,000 | 751 |
| 2010-02-17 | 720 | 747 | 720 | 745 | 2,542,000 | 745 |
| 2010-02-16 | 716 | 719 | 706 | 708 | 1,821,000 | 708 |
| 2010-02-15 | 726 | 733 | 716 | 719 | 1,148,000 | 719 |
| 2010-02-12 | 735 | 735 | 717 | 729 | 1,718,000 | 729 |
| 2010-02-10 | 729 | 737 | 720 | 721 | 1,635,000 | 721 |
| 2010-02-09 | 712 | 727 | 705 | 723 | 1,953,000 | 723 |
| 2010-02-08 | 751 | 751 | 715 | 716 | 2,782,000 | 716 |
| 2010-02-05 | 744 | 757 | 735 | 755 | 2,657,000 | 755 |
| 2010-02-04 | 758 | 762 | 744 | 756 | 1,708,000 | 756 |
| 2010-02-03 | 775 | 778 | 751 | 753 | 2,474,000 | 753 |
| 2010-02-02 | 759 | 775 | 756 | 765 | 2,292,000 | 765 |
| 2010-02-01 | 756 | 764 | 744 | 750 | 2,703,000 | 750 |
| 2010-01-29 | 758 | 764 | 741 | 749 | 2,495,000 | 749 |
| 2010-01-28 | 755 | 774 | 750 | 767 | 3,493,000 | 767 |
| 2010-01-27 | 743 | 748 | 725 | 725 | 3,900,000 | 725 |
| 2010-01-26 | 781 | 782 | 754 | 757 | 2,990,000 | 757 |
| 2010-01-25 | 790 | 792 | 765 | 780 | 3,828,000 | 780 |
| 2010-01-22 | 818 | 823 | 800 | 814 | 4,034,000 | 814 |
| 2010-01-21 | 831 | 854 | 820 | 845 | 1,590,000 | 845 |
| 2010-01-20 | 853 | 856 | 835 | 840 | 1,365,000 | 840 |
| 2010-01-19 | 857 | 861 | 834 | 840 | 1,964,000 | 840 |
| 2010-01-18 | 838 | 856 | 831 | 853 | 1,666,000 | 853 |
| 2010-01-15 | 850 | 855 | 839 | 845 | 1,809,000 | 845 |
| 2010-01-14 | 825 | 847 | 825 | 844 | 2,067,000 | 844 |
| 2010-01-13 | 820 | 837 | 817 | 819 | 1,995,000 | 819 |
| 2010-01-12 | 815 | 829 | 810 | 827 | 1,939,000 | 827 |
| 2010-01-08 | 804 | 820 | 804 | 817 | 2,211,000 | 817 |
| 2010-01-07 | 808 | 812 | 798 | 800 | 1,162,000 | 800 |
| 2010-01-06 | 813 | 813 | 801 | 810 | 1,535,000 | 810 |
| 2010-01-05 | 815 | 825 | 805 | 809 | 2,367,000 | 809 |
| 2010-01-04 | 777 | 817 | 777 | 810 | 4,278,000 | 810 |
分割・併合履歴 ： なし