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 |
|---|---|---|---|---|---|
| 2006/12/29 | 683 | 684 | 679 | 684 | 79,000 |
| 2006/12/28 | 690 | 690 | 676 | 682 | 197,000 |
| 2006/12/27 | 681 | 688 | 681 | 684 | 181,000 |
| 2006/12/26 | 680 | 682 | 672 | 677 | 286,000 |
| 2006/12/25 | 675 | 684 | 674 | 679 | 268,000 |
| 2006/12/22 | 689 | 695 | 677 | 680 | 410,000 |
| 2006/12/21 | 697 | 700 | 685 | 690 | 349,000 |
| 2006/12/20 | 690 | 691 | 683 | 691 | 436,000 |
| 2006/12/19 | 689 | 691 | 675 | 683 | 1,005,000 |
| 2006/12/18 | 700 | 703 | 692 | 696 | 538,000 |
| 2006/12/15 | 705 | 708 | 702 | 705 | 470,000 |
| 2006/12/14 | 706 | 706 | 698 | 702 | 298,000 |
| 2006/12/13 | 697 | 709 | 690 | 709 | 946,000 |
| 2006/12/12 | 700 | 701 | 692 | 695 | 487,000 |
| 2006/12/11 | 686 | 700 | 686 | 699 | 704,000 |
| 2006/12/08 | 695 | 696 | 678 | 685 | 917,000 |
| 2006/12/07 | 685 | 698 | 680 | 693 | 1,256,000 |
| 2006/12/06 | 665 | 682 | 655 | 677 | 1,308,000 |
| 2006/12/05 | 660 | 664 | 656 | 658 | 506,000 |
| 2006/12/04 | 653 | 660 | 649 | 660 | 352,000 |
| 2006/12/01 | 647 | 663 | 646 | 661 | 650,000 |
| 2006/11/30 | 648 | 649 | 640 | 643 | 489,000 |
| 2006/11/29 | 632 | 642 | 630 | 641 | 511,000 |
| 2006/11/28 | 625 | 632 | 621 | 628 | 536,000 |
| 2006/11/27 | 612 | 641 | 606 | 637 | 465,000 |
| 2006/11/24 | 624 | 625 | 615 | 621 | 337,000 |
| 2006/11/22 | 615 | 637 | 611 | 634 | 377,000 |
| 2006/11/21 | 623 | 626 | 618 | 619 | 428,000 |
| 2006/11/20 | 639 | 641 | 620 | 621 | 481,000 |
| 2006/11/17 | 657 | 661 | 646 | 648 | 854,000 |
| 2006/11/16 | 661 | 672 | 655 | 657 | 738,000 |
| 2006/11/15 | 667 | 675 | 667 | 671 | 626,000 |
| 2006/11/14 | 659 | 677 | 656 | 669 | 701,000 |
| 2006/11/13 | 659 | 674 | 651 | 657 | 690,000 |
| 2006/11/10 | 664 | 669 | 656 | 659 | 802,000 |
| 2006/11/09 | 656 | 662 | 645 | 654 | 594,000 |
| 2006/11/08 | 686 | 686 | 652 | 656 | 1,032,000 |
| 2006/11/07 | 684 | 693 | 679 | 682 | 901,000 |
| 2006/11/06 | 681 | 681 | 672 | 680 | 649,000 |
| 2006/11/02 | 690 | 690 | 680 | 686 | 782,000 |
| 2006/11/01 | 684 | 697 | 679 | 696 | 1,579,000 |
| 2006/10/31 | 670 | 688 | 667 | 683 | 1,392,000 |
| 2006/10/30 | 660 | 673 | 660 | 669 | 982,000 |
| 2006/10/27 | 675 | 679 | 667 | 668 | 2,074,000 |
| 2006/10/26 | 649 | 682 | 646 | 682 | 4,193,000 |
| 2006/10/25 | 624 | 626 | 618 | 625 | 388,000 |
| 2006/10/24 | 630 | 632 | 618 | 620 | 512,000 |
| 2006/10/23 | 624 | 627 | 615 | 624 | 454,000 |
| 2006/10/20 | 634 | 636 | 621 | 624 | 447,000 |
| 2006/10/19 | 638 | 639 | 630 | 633 | 554,000 |
| 2006/10/18 | 633 | 635 | 630 | 632 | 434,000 |
| 2006/10/17 | 630 | 630 | 621 | 628 | 246,000 |
| 2006/10/16 | 618 | 633 | 616 | 630 | 725,000 |
| 2006/10/13 | 613 | 613 | 603 | 610 | 541,000 |
| 2006/10/12 | 601 | 604 | 593 | 598 | 573,000 |
| 2006/10/11 | 619 | 622 | 602 | 602 | 481,000 |
| 2006/10/10 | 607 | 629 | 607 | 613 | 579,000 |
| 2006/10/06 | 628 | 630 | 623 | 627 | 279,000 |
| 2006/10/05 | 636 | 640 | 624 | 634 | 569,000 |
| 2006/10/04 | 640 | 642 | 633 | 633 | 616,000 |
| 2006/10/03 | 635 | 640 | 634 | 640 | 700,000 |
| 2006/10/02 | 636 | 640 | 633 | 637 | 885,000 |
| 2006/09/29 | 630 | 635 | 622 | 632 | 715,000 |
| 2006/09/28 | 625 | 637 | 621 | 630 | 2,489,000 |
| 2006/09/27 | 587 | 615 | 587 | 611 | 1,275,000 |
| 2006/09/26 | 583 | 593 | 575 | 580 | 608,000 |
| 2006/09/25 | 567 | 579 | 559 | 579 | 667,000 |
| 2006/09/22 | 570 | 580 | 569 | 570 | 335,000 |
| 2006/09/21 | 581 | 583 | 572 | 576 | 308,000 |
| 2006/09/20 | 585 | 585 | 569 | 574 | 943,000 |
| 2006/09/19 | 589 | 599 | 586 | 588 | 509,000 |
| 2006/09/15 | 582 | 591 | 576 | 582 | 768,000 |
| 2006/09/14 | 583 | 592 | 582 | 587 | 294,000 |
| 2006/09/13 | 592 | 601 | 583 | 583 | 622,000 |
| 2006/09/12 | 607 | 608 | 586 | 589 | 726,000 |
| 2006/09/11 | 611 | 615 | 605 | 610 | 521,000 |
| 2006/09/08 | 597 | 613 | 597 | 607 | 654,000 |
| 2006/09/07 | 611 | 618 | 602 | 604 | 538,000 |
| 2006/09/06 | 623 | 624 | 619 | 621 | 293,000 |
| 2006/09/05 | 619 | 626 | 614 | 626 | 451,000 |
| 2006/09/04 | 610 | 615 | 607 | 613 | 312,000 |
| 2006/09/01 | 603 | 605 | 600 | 603 | 318,000 |
| 2006/08/31 | 596 | 607 | 594 | 600 | 622,000 |
| 2006/08/30 | 607 | 607 | 593 | 595 | 329,000 |
| 2006/08/29 | 605 | 606 | 597 | 601 | 253,000 |
| 2006/08/28 | 612 | 613 | 594 | 594 | 529,000 |
| 2006/08/25 | 625 | 629 | 616 | 617 | 370,000 |
| 2006/08/24 | 628 | 630 | 618 | 624 | 319,000 |
| 2006/08/23 | 624 | 630 | 621 | 625 | 312,000 |
| 2006/08/22 | 630 | 633 | 621 | 630 | 213,000 |
| 2006/08/21 | 636 | 638 | 627 | 629 | 425,000 |
| 2006/08/18 | 637 | 638 | 634 | 638 | 364,000 |
| 2006/08/17 | 640 | 644 | 635 | 635 | 350,000 |
| 2006/08/16 | 624 | 637 | 623 | 633 | 422,000 |
| 2006/08/15 | 630 | 633 | 621 | 625 | 380,000 |
| 2006/08/14 | 605 | 629 | 605 | 624 | 311,000 |
| 2006/08/11 | 608 | 614 | 604 | 608 | 377,000 |
| 2006/08/10 | 617 | 617 | 610 | 615 | 468,000 |
| 2006/08/09 | 608 | 617 | 598 | 616 | 442,000 |
| 2006/08/08 | 593 | 610 | 593 | 607 | 940,000 |
| 2006/08/07 | 610 | 616 | 601 | 601 | 419,000 |
| 2006/08/04 | 614 | 614 | 604 | 609 | 687,000 |
| 2006/08/03 | 614 | 623 | 610 | 618 | 536,000 |
| 2006/08/02 | 608 | 616 | 591 | 614 | 688,000 |
| 2006/08/01 | 600 | 602 | 595 | 601 | 585,000 |
| 2006/07/31 | 604 | 608 | 595 | 603 | 765,000 |
| 2006/07/28 | 576 | 599 | 576 | 594 | 1,528,000 |
| 2006/07/27 | 547 | 580 | 545 | 579 | 2,327,000 |
| 2006/07/26 | 550 | 552 | 537 | 537 | 288,000 |
| 2006/07/25 | 556 | 560 | 547 | 547 | 245,000 |
| 2006/07/24 | 531 | 553 | 530 | 544 | 731,000 |
| 2006/07/21 | 536 | 540 | 531 | 536 | 388,000 |
| 2006/07/20 | 538 | 549 | 535 | 543 | 980,000 |
| 2006/07/19 | 550 | 554 | 520 | 528 | 1,369,000 |
| 2006/07/18 | 565 | 567 | 539 | 544 | 1,061,000 |
| 2006/07/14 | 574 | 578 | 566 | 568 | 529,000 |
| 2006/07/13 | 583 | 588 | 577 | 581 | 414,000 |
| 2006/07/12 | 595 | 595 | 583 | 585 | 331,000 |
| 2006/07/11 | 599 | 601 | 591 | 595 | 787,000 |
| 2006/07/10 | 587 | 592 | 577 | 591 | 686,000 |
| 2006/07/07 | 597 | 601 | 591 | 593 | 556,000 |
| 2006/07/06 | 605 | 607 | 595 | 596 | 707,000 |
| 2006/07/05 | 612 | 616 | 610 | 611 | 506,000 |
| 2006/07/04 | 611 | 620 | 609 | 610 | 772,000 |
| 2006/07/03 | 610 | 613 | 604 | 606 | 390,000 |
| 2006/06/30 | 611 | 615 | 602 | 609 | 521,000 |
| 2006/06/29 | 598 | 609 | 598 | 603 | 489,000 |
| 2006/06/28 | 600 | 600 | 594 | 597 | 390,000 |
| 2006/06/27 | 606 | 610 | 600 | 607 | 350,000 |
| 2006/06/26 | 600 | 609 | 600 | 605 | 519,000 |
| 2006/06/23 | 601 | 601 | 589 | 598 | 589,000 |
| 2006/06/22 | 597 | 602 | 593 | 599 | 1,278,000 |
| 2006/06/21 | 603 | 605 | 591 | 594 | 515,000 |
| 2006/06/20 | 608 | 614 | 600 | 601 | 658,000 |
| 2006/06/19 | 617 | 628 | 609 | 618 | 602,000 |
| 2006/06/16 | 611 | 618 | 606 | 614 | 459,000 |
| 2006/06/15 | 592 | 596 | 585 | 594 | 528,000 |
| 2006/06/14 | 580 | 583 | 572 | 575 | 997,000 |
| 2006/06/13 | 585 | 597 | 581 | 584 | 537,000 |
| 2006/06/12 | 596 | 603 | 583 | 603 | 939,000 |
| 2006/06/09 | 582 | 598 | 575 | 589 | 1,708,000 |
| 2006/06/08 | 600 | 600 | 575 | 587 | 1,449,000 |
| 2006/06/07 | 638 | 638 | 609 | 610 | 1,185,000 |
| 2006/06/06 | 647 | 651 | 641 | 641 | 405,000 |
| 2006/06/05 | 669 | 670 | 650 | 653 | 649,000 |
| 2006/06/02 | 662 | 671 | 641 | 668 | 1,003,000 |
| 2006/06/01 | 672 | 674 | 661 | 661 | 1,149,000 |
| 2006/05/31 | 651 | 672 | 640 | 660 | 3,345,000 |
| 2006/05/30 | 658 | 664 | 653 | 659 | 765,000 |
| 2006/05/29 | 668 | 676 | 662 | 664 | 547,000 |
| 2006/05/26 | 656 | 665 | 654 | 659 | 823,000 |
| 2006/05/25 | 662 | 665 | 653 | 655 | 910,000 |
| 2006/05/24 | 656 | 671 | 655 | 665 | 889,000 |
| 2006/05/23 | 660 | 663 | 650 | 651 | 651,000 |
| 2006/05/22 | 690 | 690 | 663 | 663 | 827,000 |
| 2006/05/19 | 668 | 684 | 665 | 680 | 925,000 |
| 2006/05/18 | 669 | 678 | 660 | 668 | 828,000 |
| 2006/05/17 | 670 | 691 | 669 | 682 | 1,348,000 |
| 2006/05/16 | 678 | 679 | 661 | 667 | 929,000 |
| 2006/05/15 | 680 | 681 | 662 | 671 | 1,791,000 |
| 2006/05/12 | 699 | 699 | 689 | 697 | 871,000 |
| 2006/05/11 | 716 | 723 | 702 | 704 | 1,615,000 |
| 2006/05/10 | 747 | 747 | 715 | 727 | 1,406,000 |
| 2006/05/09 | 742 | 752 | 737 | 747 | 1,554,000 |
| 2006/05/08 | 748 | 753 | 725 | 732 | 1,041,000 |
| 2006/05/02 | 741 | 750 | 737 | 739 | 788,000 |
| 2006/05/01 | 750 | 759 | 741 | 744 | 908,000 |
| 2006/04/28 | 753 | 765 | 749 | 758 | 2,338,000 |
| 2006/04/27 | 732 | 756 | 729 | 748 | 2,401,000 |
| 2006/04/26 | 720 | 721 | 712 | 718 | 496,000 |
| 2006/04/25 | 700 | 713 | 700 | 710 | 464,000 |
| 2006/04/24 | 724 | 724 | 692 | 703 | 784,000 |
| 2006/04/21 | 726 | 737 | 723 | 726 | 431,000 |
| 2006/04/20 | 732 | 739 | 721 | 728 | 766,000 |
| 2006/04/19 | 746 | 748 | 735 | 735 | 915,000 |
| 2006/04/18 | 732 | 744 | 722 | 743 | 811,000 |
| 2006/04/17 | 742 | 746 | 733 | 734 | 577,000 |
| 2006/04/14 | 747 | 747 | 732 | 744 | 780,000 |
| 2006/04/13 | 755 | 758 | 737 | 745 | 1,497,000 |
| 2006/04/12 | 769 | 769 | 756 | 756 | 681,000 |
| 2006/04/11 | 777 | 777 | 758 | 771 | 1,033,000 |
| 2006/04/10 | 765 | 781 | 758 | 767 | 2,105,000 |
| 2006/04/07 | 737 | 766 | 733 | 764 | 2,051,000 |
| 2006/04/06 | 731 | 735 | 727 | 732 | 469,000 |
| 2006/04/05 | 730 | 743 | 724 | 730 | 827,000 |
| 2006/04/04 | 738 | 738 | 731 | 731 | 709,000 |
| 2006/04/03 | 735 | 743 | 732 | 737 | 922,000 |
| 2006/03/31 | 740 | 745 | 733 | 740 | 1,133,000 |
| 2006/03/30 | 745 | 745 | 737 | 739 | 1,615,000 |
| 2006/03/29 | 725 | 740 | 725 | 735 | 1,164,000 |
| 2006/03/28 | 718 | 732 | 716 | 725 | 1,074,000 |
| 2006/03/27 | 704 | 725 | 703 | 719 | 1,638,000 |
| 2006/03/24 | 696 | 704 | 695 | 696 | 387,000 |
| 2006/03/23 | 702 | 709 | 696 | 696 | 322,000 |
| 2006/03/22 | 707 | 708 | 699 | 701 | 405,000 |
| 2006/03/20 | 710 | 712 | 702 | 707 | 348,000 |
| 2006/03/17 | 699 | 707 | 697 | 705 | 632,000 |
| 2006/03/16 | 710 | 713 | 696 | 700 | 634,000 |
| 2006/03/15 | 708 | 713 | 703 | 708 | 904,000 |
| 2006/03/14 | 702 | 707 | 691 | 702 | 1,388,000 |
| 2006/03/13 | 676 | 701 | 676 | 701 | 1,465,000 |
| 2006/03/10 | 672 | 673 | 662 | 666 | 532,000 |
| 2006/03/09 | 661 | 674 | 657 | 674 | 524,000 |
| 2006/03/08 | 660 | 662 | 649 | 656 | 516,000 |
| 2006/03/07 | 650 | 666 | 650 | 666 | 431,000 |
| 2006/03/06 | 657 | 659 | 646 | 653 | 478,000 |
| 2006/03/03 | 658 | 663 | 652 | 657 | 661,000 |
| 2006/03/02 | 661 | 667 | 658 | 663 | 528,000 |
| 2006/03/01 | 665 | 666 | 655 | 656 | 853,000 |
| 2006/02/28 | 670 | 688 | 666 | 671 | 1,276,000 |
| 2006/02/27 | 672 | 674 | 663 | 663 | 661,000 |
| 2006/02/24 | 672 | 678 | 664 | 671 | 492,000 |
| 2006/02/23 | 675 | 677 | 666 | 673 | 672,000 |
| 2006/02/22 | 663 | 665 | 656 | 660 | 566,000 |
| 2006/02/21 | 657 | 670 | 646 | 662 | 725,000 |
| 2006/02/20 | 667 | 667 | 652 | 652 | 938,000 |
| 2006/02/17 | 686 | 695 | 660 | 670 | 724,000 |
| 2006/02/16 | 687 | 690 | 681 | 686 | 394,000 |
| 2006/02/15 | 704 | 704 | 681 | 687 | 529,000 |
| 2006/02/14 | 683 | 697 | 663 | 688 | 1,642,000 |
| 2006/02/13 | 710 | 710 | 678 | 691 | 1,539,000 |
| 2006/02/10 | 716 | 718 | 689 | 713 | 2,296,000 |
| 2006/02/09 | 710 | 729 | 705 | 721 | 4,684,000 |
| 2006/02/08 | 681 | 693 | 677 | 680 | 1,956,000 |
| 2006/02/07 | 679 | 681 | 670 | 675 | 1,069,000 |
| 2006/02/06 | 685 | 690 | 673 | 675 | 1,165,000 |
| 2006/02/03 | 677 | 685 | 677 | 679 | 774,000 |
| 2006/02/02 | 685 | 688 | 677 | 677 | 1,428,000 |
| 2006/02/01 | 677 | 694 | 675 | 677 | 3,169,000 |
| 2006/01/31 | 673 | 679 | 672 | 675 | 1,906,000 |
| 2006/01/30 | 676 | 679 | 660 | 660 | 1,459,000 |
| 2006/01/27 | 660 | 667 | 650 | 666 | 2,786,000 |
| 2006/01/26 | 670 | 675 | 659 | 661 | 2,411,000 |
| 2006/01/25 | 710 | 710 | 686 | 688 | 988,000 |
| 2006/01/24 | 690 | 702 | 690 | 695 | 795,000 |
| 2006/01/23 | 682 | 686 | 671 | 679 | 1,564,000 |
| 2006/01/20 | 714 | 715 | 700 | 702 | 813,000 |
| 2006/01/19 | 675 | 712 | 670 | 706 | 1,007,000 |
| 2006/01/18 | 700 | 700 | 671 | 684 | 1,728,000 |
| 2006/01/17 | 723 | 732 | 705 | 706 | 839,000 |
| 2006/01/16 | 721 | 743 | 721 | 737 | 653,000 |
| 2006/01/13 | 738 | 741 | 730 | 736 | 644,000 |
| 2006/01/12 | 740 | 744 | 734 | 740 | 704,000 |
| 2006/01/11 | 720 | 733 | 714 | 728 | 693,000 |
| 2006/01/10 | 747 | 747 | 720 | 730 | 1,501,000 |
| 2006/01/06 | 720 | 750 | 713 | 749 | 4,327,000 |
| 2006/01/05 | 676 | 708 | 673 | 696 | 4,139,000 |
| 2006/01/04 | 675 | 675 | 665 | 668 | 403,000 |