アンリツ(6754)の株価時系列情報
アンリツ(6754)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,010 | 1,030 | 1,010 | 1,010 | 135,000 |
| 1993/12/29 | 1,010 | 1,030 | 1,000 | 1,010 | 211,000 |
| 1993/12/28 | 995 | 1,010 | 981 | 1,010 | 132,000 |
| 1993/12/27 | 975 | 988 | 964 | 988 | 84,000 |
| 1993/12/24 | 1,000 | 1,010 | 981 | 990 | 144,000 |
| 1993/12/22 | 1,020 | 1,040 | 1,010 | 1,020 | 426,000 |
| 1993/12/21 | 1,010 | 1,040 | 1,010 | 1,030 | 42,000 |
| 1993/12/20 | 1,060 | 1,070 | 1,010 | 1,020 | 111,000 |
| 1993/12/17 | 1,060 | 1,090 | 1,040 | 1,090 | 260,000 |
| 1993/12/16 | 1,060 | 1,070 | 1,050 | 1,050 | 182,000 |
| 1993/12/15 | 1,010 | 1,030 | 1,000 | 1,030 | 213,000 |
| 1993/12/14 | 1,030 | 1,030 | 1,000 | 1,000 | 256,000 |
| 1993/12/13 | 1,020 | 1,050 | 1,000 | 1,020 | 247,000 |
| 1993/12/10 | 960 | 1,010 | 935 | 1,010 | 195,000 |
| 1993/12/09 | 921 | 970 | 921 | 970 | 58,000 |
| 1993/12/08 | 895 | 910 | 894 | 910 | 85,000 |
| 1993/12/07 | 900 | 920 | 894 | 894 | 199,000 |
| 1993/12/06 | 930 | 930 | 910 | 910 | 97,000 |
| 1993/12/03 | 970 | 979 | 945 | 950 | 214,000 |
| 1993/12/02 | 946 | 1,010 | 936 | 990 | 421,000 |
| 1993/12/01 | 880 | 935 | 880 | 935 | 80,000 |
| 1993/11/30 | 847 | 885 | 847 | 885 | 195,000 |
| 1993/11/29 | 879 | 879 | 830 | 855 | 250,000 |
| 1993/11/26 | 926 | 930 | 880 | 880 | 138,000 |
| 1993/11/25 | 951 | 951 | 920 | 920 | 200,000 |
| 1993/11/24 | 960 | 975 | 950 | 955 | 194,000 |
| 1993/11/22 | 1,000 | 1,000 | 960 | 960 | 209,000 |
| 1993/11/19 | 1,060 | 1,070 | 1,050 | 1,050 | 59,000 |
| 1993/11/18 | 1,070 | 1,070 | 1,060 | 1,070 | 51,000 |
| 1993/11/17 | 1,070 | 1,080 | 1,060 | 1,070 | 31,000 |
| 1993/11/16 | 1,060 | 1,070 | 1,050 | 1,070 | 133,000 |
| 1993/11/15 | 1,100 | 1,100 | 1,060 | 1,060 | 90,000 |
| 1993/11/12 | 1,070 | 1,080 | 1,050 | 1,080 | 256,000 |
| 1993/11/11 | 1,050 | 1,070 | 1,050 | 1,050 | 138,000 |
| 1993/11/10 | 1,070 | 1,090 | 1,040 | 1,050 | 234,000 |
| 1993/11/09 | 1,120 | 1,120 | 1,080 | 1,080 | 111,000 |
| 1993/11/08 | 1,120 | 1,120 | 1,100 | 1,110 | 137,000 |
| 1993/11/05 | 1,120 | 1,120 | 1,090 | 1,100 | 224,000 |
| 1993/11/04 | 1,170 | 1,170 | 1,120 | 1,120 | 246,000 |
| 1993/11/02 | 1,170 | 1,170 | 1,150 | 1,160 | 56,000 |
| 1993/11/01 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 |
| 1993/10/29 | 1,130 | 1,150 | 1,130 | 1,140 | 217,000 |
| 1993/10/28 | 1,160 | 1,160 | 1,130 | 1,130 | 93,000 |
| 1993/10/27 | 1,170 | 1,170 | 1,120 | 1,160 | 182,000 |
| 1993/10/26 | 1,210 | 1,210 | 1,150 | 1,160 | 400,000 |
| 1993/10/25 | 1,220 | 1,220 | 1,200 | 1,210 | 134,000 |
| 1993/10/22 | 1,200 | 1,220 | 1,200 | 1,220 | 383,000 |
| 1993/10/21 | 1,200 | 1,200 | 1,190 | 1,190 | 107,000 |
| 1993/10/20 | 1,190 | 1,200 | 1,180 | 1,200 | 87,000 |
| 1993/10/19 | 1,220 | 1,220 | 1,200 | 1,210 | 239,000 |
| 1993/10/18 | 1,220 | 1,230 | 1,200 | 1,220 | 577,000 |
| 1993/10/15 | 1,150 | 1,210 | 1,150 | 1,200 | 555,000 |
| 1993/10/14 | 1,150 | 1,170 | 1,140 | 1,170 | 177,000 |
| 1993/10/13 | 1,170 | 1,180 | 1,170 | 1,170 | 161,000 |
| 1993/10/12 | 1,170 | 1,180 | 1,160 | 1,170 | 58,000 |
| 1993/10/08 | 1,180 | 1,180 | 1,170 | 1,170 | 151,000 |
| 1993/10/07 | 1,190 | 1,190 | 1,170 | 1,170 | 198,000 |
| 1993/10/06 | 1,180 | 1,190 | 1,170 | 1,180 | 234,000 |
| 1993/10/05 | 1,170 | 1,190 | 1,160 | 1,170 | 405,000 |
| 1993/10/04 | 1,110 | 1,170 | 1,110 | 1,160 | 312,000 |
| 1993/10/01 | 1,080 | 1,110 | 1,080 | 1,090 | 243,000 |
| 1993/09/30 | 1,100 | 1,100 | 1,080 | 1,080 | 124,000 |
| 1993/09/29 | 1,110 | 1,120 | 1,090 | 1,100 | 151,000 |
| 1993/09/28 | 1,120 | 1,120 | 1,110 | 1,110 | 106,000 |
| 1993/09/27 | 1,120 | 1,120 | 1,100 | 1,120 | 41,000 |
| 1993/09/24 | 1,140 | 1,140 | 1,100 | 1,100 | 112,000 |
| 1993/09/22 | 1,130 | 1,130 | 1,090 | 1,100 | 178,000 |
| 1993/09/21 | 1,120 | 1,130 | 1,100 | 1,110 | 122,000 |
| 1993/09/20 | 1,120 | 1,120 | 1,100 | 1,100 | 67,000 |
| 1993/09/17 | 1,130 | 1,130 | 1,110 | 1,120 | 109,000 |
| 1993/09/16 | 1,170 | 1,170 | 1,120 | 1,130 | 124,000 |
| 1993/09/14 | 1,180 | 1,180 | 1,160 | 1,160 | 72,000 |
| 1993/09/13 | 1,160 | 1,180 | 1,150 | 1,180 | 134,000 |
| 1993/09/10 | 1,150 | 1,170 | 1,140 | 1,160 | 191,000 |
| 1993/09/09 | 1,170 | 1,180 | 1,150 | 1,150 | 117,000 |
| 1993/09/08 | 1,150 | 1,170 | 1,140 | 1,170 | 283,000 |
| 1993/09/07 | 1,170 | 1,170 | 1,160 | 1,160 | 93,000 |
| 1993/09/06 | 1,160 | 1,190 | 1,160 | 1,180 | 372,000 |
| 1993/09/03 | 1,130 | 1,160 | 1,130 | 1,160 | 215,000 |
| 1993/09/02 | 1,150 | 1,170 | 1,130 | 1,130 | 116,000 |
| 1993/09/01 | 1,170 | 1,190 | 1,120 | 1,150 | 215,000 |
| 1993/08/31 | 1,160 | 1,170 | 1,140 | 1,170 | 47,000 |
| 1993/08/30 | 1,160 | 1,170 | 1,150 | 1,170 | 49,000 |
| 1993/08/27 | 1,140 | 1,170 | 1,140 | 1,170 | 84,000 |
| 1993/08/26 | 1,120 | 1,150 | 1,120 | 1,150 | 68,000 |
| 1993/08/25 | 1,120 | 1,150 | 1,090 | 1,120 | 151,000 |
| 1993/08/24 | 1,100 | 1,110 | 1,090 | 1,100 | 63,000 |
| 1993/08/23 | 1,120 | 1,130 | 1,090 | 1,110 | 89,000 |
| 1993/08/20 | 1,150 | 1,160 | 1,140 | 1,140 | 42,000 |
| 1993/08/19 | 1,170 | 1,170 | 1,130 | 1,130 | 46,000 |
| 1993/08/18 | 1,150 | 1,170 | 1,150 | 1,150 | 60,000 |
| 1993/08/17 | 1,150 | 1,170 | 1,130 | 1,130 | 175,000 |
| 1993/08/16 | 1,170 | 1,180 | 1,160 | 1,170 | 103,000 |
| 1993/08/13 | 1,160 | 1,180 | 1,140 | 1,170 | 262,000 |
| 1993/08/12 | 1,180 | 1,180 | 1,160 | 1,160 | 264,000 |
| 1993/08/11 | 1,130 | 1,180 | 1,130 | 1,180 | 418,000 |
| 1993/08/10 | 1,130 | 1,160 | 1,120 | 1,130 | 276,000 |
| 1993/08/09 | 1,140 | 1,140 | 1,130 | 1,130 | 67,000 |
| 1993/08/06 | 1,160 | 1,160 | 1,120 | 1,130 | 152,000 |
| 1993/08/05 | 1,170 | 1,180 | 1,160 | 1,160 | 119,000 |
| 1993/08/04 | 1,150 | 1,180 | 1,150 | 1,170 | 47,000 |
| 1993/08/03 | 1,130 | 1,180 | 1,130 | 1,180 | 111,000 |
| 1993/08/02 | 1,190 | 1,190 | 1,130 | 1,150 | 142,000 |
| 1993/07/30 | 1,180 | 1,190 | 1,170 | 1,180 | 66,000 |
| 1993/07/29 | 1,130 | 1,180 | 1,130 | 1,180 | 224,000 |
| 1993/07/28 | 1,130 | 1,160 | 1,130 | 1,150 | 116,000 |
| 1993/07/27 | 1,140 | 1,150 | 1,130 | 1,150 | 60,000 |
| 1993/07/26 | 1,150 | 1,150 | 1,120 | 1,140 | 26,000 |
| 1993/07/23 | 1,160 | 1,160 | 1,130 | 1,150 | 48,000 |
| 1993/07/22 | 1,180 | 1,180 | 1,160 | 1,160 | 42,000 |
| 1993/07/21 | 1,200 | 1,200 | 1,160 | 1,160 | 156,000 |
| 1993/07/20 | 1,200 | 1,200 | 1,170 | 1,200 | 403,000 |
| 1993/07/19 | 1,170 | 1,210 | 1,170 | 1,200 | 486,000 |
| 1993/07/16 | 1,150 | 1,200 | 1,140 | 1,170 | 433,000 |
| 1993/07/15 | 1,150 | 1,170 | 1,130 | 1,150 | 188,000 |
| 1993/07/14 | 1,160 | 1,160 | 1,130 | 1,150 | 168,000 |
| 1993/07/13 | 1,130 | 1,180 | 1,130 | 1,160 | 281,000 |
| 1993/07/12 | 1,120 | 1,140 | 1,100 | 1,130 | 174,000 |
| 1993/07/09 | 1,060 | 1,110 | 1,060 | 1,110 | 148,000 |
| 1993/07/08 | 1,070 | 1,070 | 1,060 | 1,070 | 47,000 |
| 1993/07/07 | 1,080 | 1,080 | 1,070 | 1,080 | 123,000 |
| 1993/07/06 | 1,060 | 1,090 | 1,060 | 1,070 | 71,000 |
| 1993/07/05 | 1,100 | 1,100 | 1,050 | 1,060 | 117,000 |
| 1993/07/02 | 1,090 | 1,110 | 1,080 | 1,080 | 79,000 |
| 1993/07/01 | 1,110 | 1,110 | 1,090 | 1,110 | 151,000 |
| 1993/06/30 | 1,080 | 1,100 | 1,080 | 1,100 | 28,000 |
| 1993/06/29 | 1,110 | 1,110 | 1,100 | 1,100 | 76,000 |
| 1993/06/28 | 1,110 | 1,110 | 1,100 | 1,110 | 138,000 |
| 1993/06/25 | 1,120 | 1,120 | 1,100 | 1,100 | 81,000 |
| 1993/06/24 | 1,120 | 1,120 | 1,100 | 1,100 | 67,000 |
| 1993/06/23 | 1,080 | 1,110 | 1,080 | 1,100 | 70,000 |
| 1993/06/22 | 1,070 | 1,120 | 1,060 | 1,100 | 200,000 |
| 1993/06/21 | 1,090 | 1,100 | 1,050 | 1,050 | 149,000 |
| 1993/06/18 | 1,120 | 1,120 | 1,090 | 1,110 | 552,000 |
| 1993/06/17 | 1,130 | 1,140 | 1,100 | 1,140 | 196,000 |
| 1993/06/16 | 1,140 | 1,160 | 1,110 | 1,120 | 300,000 |
| 1993/06/15 | 1,200 | 1,200 | 1,150 | 1,160 | 344,000 |
| 1993/06/14 | 1,230 | 1,240 | 1,220 | 1,220 | 59,000 |
| 1993/06/11 | 1,240 | 1,240 | 1,210 | 1,220 | 238,000 |
| 1993/06/10 | 1,240 | 1,240 | 1,210 | 1,230 | 71,000 |
| 1993/06/08 | 1,250 | 1,250 | 1,230 | 1,250 | 88,000 |
| 1993/06/07 | 1,260 | 1,260 | 1,240 | 1,240 | 116,000 |
| 1993/06/04 | 1,250 | 1,270 | 1,230 | 1,250 | 744,000 |
| 1993/06/03 | 1,230 | 1,280 | 1,230 | 1,250 | 1,710,000 |
| 1993/06/02 | 1,200 | 1,250 | 1,200 | 1,250 | 319,000 |
| 1993/06/01 | 1,210 | 1,220 | 1,190 | 1,220 | 151,000 |
| 1993/05/31 | 1,230 | 1,240 | 1,210 | 1,220 | 116,000 |
| 1993/05/28 | 1,210 | 1,240 | 1,190 | 1,240 | 206,000 |
| 1993/05/27 | 1,230 | 1,240 | 1,200 | 1,200 | 316,000 |
| 1993/05/26 | 1,230 | 1,230 | 1,200 | 1,230 | 288,000 |
| 1993/05/25 | 1,190 | 1,250 | 1,180 | 1,240 | 852,000 |
| 1993/05/24 | 1,200 | 1,210 | 1,170 | 1,180 | 239,000 |
| 1993/05/21 | 1,170 | 1,200 | 1,160 | 1,190 | 360,000 |
| 1993/05/20 | 1,180 | 1,180 | 1,160 | 1,160 | 222,000 |
| 1993/05/19 | 1,200 | 1,200 | 1,180 | 1,180 | 131,000 |
| 1993/05/18 | 1,230 | 1,230 | 1,190 | 1,190 | 114,000 |
| 1993/05/17 | 1,230 | 1,240 | 1,220 | 1,230 | 415,000 |
| 1993/05/14 | 1,230 | 1,230 | 1,190 | 1,230 | 366,000 |
| 1993/05/13 | 1,220 | 1,240 | 1,220 | 1,240 | 397,000 |
| 1993/05/12 | 1,240 | 1,260 | 1,230 | 1,250 | 814,000 |
| 1993/05/11 | 1,230 | 1,250 | 1,200 | 1,250 | 963,000 |
| 1993/05/10 | 1,220 | 1,220 | 1,180 | 1,200 | 212,000 |
| 1993/05/07 | 1,230 | 1,230 | 1,180 | 1,220 | 375,000 |
| 1993/05/06 | 1,260 | 1,270 | 1,210 | 1,210 | 663,000 |
| 1993/04/30 | 1,210 | 1,270 | 1,210 | 1,250 | 1,134,000 |
| 1993/04/28 | 1,190 | 1,200 | 1,150 | 1,180 | 578,000 |
| 1993/04/27 | 1,070 | 1,150 | 1,070 | 1,150 | 236,000 |
| 1993/04/26 | 1,080 | 1,080 | 1,060 | 1,060 | 97,000 |
| 1993/04/23 | 1,060 | 1,100 | 1,060 | 1,060 | 121,000 |
| 1993/04/22 | 1,100 | 1,120 | 1,070 | 1,070 | 483,000 |
| 1993/04/21 | 1,110 | 1,130 | 1,100 | 1,100 | 277,000 |
| 1993/04/20 | 1,130 | 1,150 | 1,100 | 1,130 | 363,000 |
| 1993/04/19 | 1,140 | 1,140 | 1,110 | 1,130 | 200,000 |
| 1993/04/16 | 1,180 | 1,200 | 1,150 | 1,170 | 165,000 |
| 1993/04/15 | 1,190 | 1,210 | 1,160 | 1,170 | 396,000 |
| 1993/04/14 | 1,210 | 1,240 | 1,170 | 1,200 | 1,052,000 |
| 1993/04/13 | 1,150 | 1,200 | 1,150 | 1,190 | 349,000 |
| 1993/04/12 | 1,170 | 1,170 | 1,140 | 1,150 | 209,000 |
| 1993/04/09 | 1,160 | 1,190 | 1,150 | 1,150 | 288,000 |
| 1993/04/08 | 1,150 | 1,210 | 1,150 | 1,180 | 921,000 |
| 1993/04/07 | 1,130 | 1,200 | 1,130 | 1,140 | 1,186,000 |
| 1993/04/06 | 1,130 | 1,150 | 1,130 | 1,140 | 708,000 |
| 1993/04/05 | 1,180 | 1,180 | 1,120 | 1,170 | 530,000 |
| 1993/04/02 | 1,200 | 1,260 | 1,140 | 1,160 | 1,823,000 |
| 1993/04/01 | 1,120 | 1,190 | 1,100 | 1,190 | 1,240,000 |
| 1993/03/31 | 1,130 | 1,200 | 1,110 | 1,140 | 1,411,000 |
| 1993/03/30 | 1,120 | 1,170 | 1,090 | 1,140 | 767,000 |
| 1993/03/29 | 1,100 | 1,150 | 1,070 | 1,120 | 801,000 |
| 1993/03/26 | 1,100 | 1,150 | 1,070 | 1,120 | 3,076,000 |
| 1993/03/25 | 945 | 1,060 | 945 | 1,060 | 1,680,000 |
| 1993/03/24 | 940 | 955 | 936 | 955 | 738,000 |
| 1993/03/23 | 940 | 941 | 932 | 940 | 162,000 |
| 1993/03/22 | 929 | 940 | 925 | 938 | 224,000 |
| 1993/03/19 | 941 | 949 | 919 | 919 | 221,000 |
| 1993/03/18 | 940 | 955 | 930 | 931 | 403,000 |
| 1993/03/17 | 939 | 950 | 930 | 950 | 285,000 |
| 1993/03/16 | 959 | 959 | 931 | 949 | 415,000 |
| 1993/03/15 | 956 | 969 | 940 | 960 | 1,605,000 |
| 1993/03/12 | 890 | 945 | 882 | 945 | 1,391,000 |
| 1993/03/11 | 845 | 900 | 845 | 900 | 782,000 |
| 1993/03/10 | 842 | 854 | 840 | 845 | 510,000 |
| 1993/03/09 | 850 | 865 | 829 | 852 | 834,000 |
| 1993/03/08 | 810 | 840 | 808 | 830 | 820,000 |
| 1993/03/05 | 770 | 795 | 765 | 793 | 180,000 |
| 1993/03/04 | 783 | 783 | 774 | 778 | 343,000 |
| 1993/03/03 | 737 | 787 | 737 | 779 | 323,000 |
| 1993/03/02 | 734 | 742 | 730 | 737 | 79,000 |
| 1993/03/01 | 754 | 754 | 741 | 744 | 65,000 |
| 1993/02/26 | 740 | 759 | 731 | 759 | 108,000 |
| 1993/02/25 | 760 | 760 | 750 | 760 | 72,000 |
| 1993/02/24 | 731 | 746 | 731 | 741 | 45,000 |
| 1993/02/23 | 740 | 741 | 735 | 741 | 93,000 |
| 1993/02/22 | 773 | 789 | 773 | 781 | 26,000 |
| 1993/02/19 | 751 | 753 | 743 | 753 | 50,000 |
| 1993/02/18 | 760 | 764 | 753 | 753 | 58,000 |
| 1993/02/17 | 760 | 763 | 760 | 760 | 44,000 |
| 1993/02/16 | 776 | 778 | 765 | 766 | 122,000 |
| 1993/02/15 | 761 | 776 | 760 | 776 | 44,000 |
| 1993/02/12 | 775 | 784 | 760 | 770 | 26,000 |
| 1993/02/10 | 765 | 785 | 760 | 785 | 86,000 |
| 1993/02/09 | 811 | 811 | 785 | 785 | 149,000 |
| 1993/02/08 | 802 | 819 | 798 | 810 | 295,000 |
| 1993/02/05 | 784 | 800 | 781 | 792 | 165,000 |
| 1993/02/04 | 783 | 784 | 774 | 780 | 71,000 |
| 1993/02/03 | 775 | 782 | 765 | 773 | 99,000 |
| 1993/02/02 | 770 | 774 | 765 | 765 | 134,000 |
| 1993/02/01 | 764 | 764 | 750 | 760 | 38,000 |
| 1993/01/29 | 764 | 764 | 745 | 745 | 55,000 |
| 1993/01/28 | 749 | 765 | 749 | 765 | 156,000 |
| 1993/01/27 | 744 | 750 | 743 | 748 | 82,000 |
| 1993/01/26 | 712 | 743 | 712 | 743 | 78,000 |
| 1993/01/25 | 712 | 713 | 712 | 712 | 70,000 |
| 1993/01/22 | 713 | 716 | 712 | 712 | 52,000 |
| 1993/01/21 | 732 | 733 | 710 | 711 | 74,000 |
| 1993/01/20 | 750 | 750 | 732 | 732 | 91,000 |
| 1993/01/19 | 740 | 740 | 732 | 740 | 79,000 |
| 1993/01/18 | 710 | 730 | 710 | 710 | 37,000 |
| 1993/01/14 | 736 | 736 | 720 | 720 | 70,000 |
| 1993/01/13 | 727 | 745 | 720 | 740 | 122,000 |
| 1993/01/12 | 731 | 737 | 724 | 737 | 126,000 |
| 1993/01/11 | 740 | 745 | 721 | 721 | 78,000 |
| 1993/01/08 | 731 | 740 | 731 | 740 | 57,000 |
| 1993/01/07 | 730 | 750 | 730 | 740 | 90,000 |
| 1993/01/06 | 730 | 732 | 728 | 730 | 95,000 |
| 1993/01/05 | 737 | 744 | 725 | 730 | 65,000 |
| 1993/01/04 | 745 | 745 | 745 | 745 | 18,000 |