日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1984/12/28 2,640 2,700 2,630 2,700 144,000
1984/12/27 2,640 2,690 2,640 2,670 116,000
1984/12/26 2,700 2,700 2,630 2,630 227,000
1984/12/25 2,710 2,720 2,670 2,710 103,000
1984/12/24 2,660 2,690 2,660 2,670 62,000
1984/12/22 2,740 2,740 2,690 2,700 123,000
1984/12/21 2,730 2,770 2,710 2,740 268,000
1984/12/20 2,770 2,770 2,680 2,730 398,000
1984/12/19 2,830 2,830 2,780 2,780 702,000
1984/12/18 2,800 2,800 2,750 2,770 336,000
1984/12/17 2,800 2,820 2,770 2,790 536,000
1984/12/15 2,770 2,780 2,740 2,770 400,000
1984/12/14 2,710 2,750 2,710 2,740 342,000
1984/12/13 2,750 2,770 2,700 2,700 356,000
1984/12/12 2,670 2,750 2,640 2,750 419,000
1984/12/11 2,600 2,640 2,550 2,630 246,000
1984/12/10 2,640 2,640 2,590 2,600 127,000
1984/12/07 2,680 2,680 2,600 2,650 215,000
1984/12/06 2,690 2,720 2,680 2,680 201,000
1984/12/05 2,760 2,780 2,710 2,730 255,000
1984/12/04 2,800 2,820 2,760 2,760 545,000
1984/12/03 2,760 2,810 2,760 2,770 660,000
1984/12/01 2,750 2,780 2,720 2,740 174,000
1984/11/30 2,760 2,790 2,750 2,760 440,000
1984/11/29 2,800 2,820 2,760 2,800 491,000
1984/11/28 2,800 2,860 2,800 2,850 2,986,000
1984/11/27 2,800 2,810 2,770 2,800 683,000
1984/11/26 2,760 2,820 2,760 2,800 1,858,000
1984/11/24 2,740 2,750 2,710 2,720 249,000
1984/11/22 2,720 2,760 2,710 2,710 1,464,000
1984/11/21 2,670 2,720 2,640 2,700 1,037,000
1984/11/20 2,640 2,660 2,610 2,630 419,000
1984/11/19 2,600 2,680 2,600 2,640 385,000
1984/11/17 2,650 2,650 2,590 2,640 314,000
1984/11/16 2,600 2,710 2,580 2,650 1,515,000
1984/11/15 2,590 2,590 2,550 2,590 240,000
1984/11/14 2,540 2,630 2,540 2,580 389,000
1984/11/13 2,480 2,580 2,460 2,530 399,000
1984/11/12 2,510 2,530 2,480 2,480 191,000
1984/11/09 2,490 2,590 2,470 2,550 398,000
1984/11/08 2,370 2,500 2,360 2,500 390,000
1984/11/07 2,450 2,470 2,390 2,410 335,000
1984/11/06 2,500 2,510 2,380 2,410 432,000
1984/11/05 2,580 2,580 2,540 2,540 178,000
1984/11/02 2,540 2,620 2,540 2,540 564,000
1984/11/01 2,580 2,590 2,470 2,520 593,000
1984/10/31 2,630 2,650 2,570 2,600 567,000
1984/10/30 2,620 2,660 2,570 2,590 721,000
1984/10/29 2,550 2,700 2,550 2,660 514,000
1984/10/27 2,510 2,550 2,500 2,550 406,000
1984/10/26 2,560 2,580 2,520 2,550 420,000
1984/10/25 2,620 2,660 2,560 2,600 499,000
1984/10/24 2,660 2,720 2,620 2,620 588,000
1984/10/23 2,660 2,720 2,640 2,700 643,000
1984/10/22 2,600 2,690 2,600 2,650 580,000
1984/10/20 2,670 2,720 2,660 2,670 517,000
1984/10/19 2,790 2,790 2,700 2,730 1,255,000
1984/10/18 2,730 2,780 2,670 2,670 845,000
1984/10/17 2,660 2,840 2,630 2,760 2,626,000
1984/10/16 2,750 2,770 2,670 2,690 2,428,000
1984/10/15 2,630 2,710 2,630 2,700 2,767,000
1984/10/12 2,530 2,590 2,510 2,590 2,337,000
1984/10/11 2,390 2,460 2,390 2,460 470,000
1984/10/09 2,480 2,480 2,430 2,430 372,000
1984/10/08 2,500 2,530 2,450 2,480 522,000
1984/10/06 2,430 2,520 2,400 2,500 756,000
1984/10/05 2,370 2,400 2,360 2,400 448,000
1984/10/04 2,400 2,420 2,370 2,390 633,000
1984/10/03 2,320 2,400 2,310 2,390 522,000
1984/10/02 2,350 2,360 2,320 2,330 506,000
1984/10/01 2,370 2,430 2,370 2,380 521,000
1984/09/29 2,430 2,430 2,380 2,390 424,000
1984/09/28 2,480 2,490 2,430 2,430 774,000
1984/09/27 2,500 2,550 2,460 2,520 1,362,000
1984/09/26 2,450 2,570 2,430 2,530 4,830,000
1984/09/26 1 -> 1.10 分割
1984/09/25 2,640 2,670 2,610 2,660 1,607,000
1984/09/22 2,600 2,630 2,590 2,600 1,204,000
1984/09/21 2,460 2,600 2,460 2,600 3,188,999
1984/09/20 2,430 2,490 2,430 2,450 847,000
1984/09/19 2,400 2,480 2,390 2,460 1,529,000
1984/09/18 2,380 2,430 2,380 2,410 911,000
1984/09/17 2,410 2,470 2,400 2,420 1,388,000
1984/09/14 2,360 2,420 2,320 2,380 2,290,000
1984/09/13 2,210 2,330 2,200 2,290 2,465,000
1984/09/12 2,170 2,200 2,140 2,200 372,000
1984/09/11 2,110 2,160 2,060 2,140 185,000
1984/09/10 2,100 2,110 2,080 2,080 75,000
1984/09/07 2,090 2,120 2,090 2,120 81,000
1984/09/06 2,080 2,130 2,060 2,070 177,000
1984/09/05 2,080 2,100 2,070 2,090 129,000
1984/09/04 2,090 2,140 2,090 2,140 134,000
1984/09/03 2,100 2,110 2,090 2,110 158,000
1984/09/01 2,100 2,100 2,080 2,100 141,000
1984/08/31 2,150 2,180 2,120 2,120 214,000
1984/08/30 2,200 2,200 2,140 2,140 236,000
1984/08/29 2,150 2,200 2,150 2,180 540,000
1984/08/28 2,150 2,170 2,120 2,120 315,000
1984/08/27 2,160 2,160 2,140 2,150 43,000
1984/08/25 2,150 2,160 2,130 2,140 146,000
1984/08/24 2,140 2,160 2,140 2,140 131,000
1984/08/23 2,160 2,160 2,130 2,150 238,000
1984/08/22 2,180 2,190 2,140 2,150 208,000
1984/08/21 2,160 2,190 2,150 2,160 185,000
1984/08/20 2,160 2,200 2,160 2,170 261,000
1984/08/18 2,190 2,190 2,100 2,150 126,000
1984/08/17 2,240 2,240 2,160 2,200 741,000
1984/08/16 2,100 2,220 2,100 2,200 1,194,000
1984/08/15 2,060 2,160 2,060 2,130 669,000
1984/08/14 2,070 2,100 2,060 2,060 154,000
1984/08/13 2,140 2,140 2,080 2,110 114,000
1984/08/10 2,150 2,150 2,110 2,130 466,000
1984/08/09 2,040 2,130 2,040 2,130 426,000
1984/08/08 2,080 2,090 2,040 2,080 455,000
1984/08/07 2,100 2,100 2,070 2,090 401,000
1984/08/06 2,110 2,140 2,100 2,140 897,000
1984/08/04 2,130 2,170 2,100 2,150 1,803,000
1984/08/03 1,970 2,020 1,940 2,020 1,813,000
1984/08/02 1,850 1,880 1,830 1,880 603,000
1984/08/01 1,790 1,790 1,760 1,780 140,000
1984/07/31 1,810 1,840 1,800 1,820 138,000
1984/07/30 1,800 1,840 1,800 1,840 109,000
1984/07/28 1,830 1,840 1,790 1,830 137,000
1984/07/27 1,830 1,850 1,810 1,830 439,000
1984/07/26 1,820 1,820 1,800 1,800 215,000
1984/07/25 1,730 1,760 1,700 1,760 297,000
1984/07/24 1,680 1,760 1,670 1,760 263,000
1984/07/23 1,750 1,750 1,710 1,710 189,000
1984/07/21 1,750 1,750 1,740 1,740 57,000
1984/07/20 1,760 1,790 1,720 1,780 172,000
1984/07/19 1,780 1,800 1,760 1,790 117,000
1984/07/18 1,810 1,850 1,780 1,800 391,000
1984/07/17 1,770 1,820 1,750 1,790 270,000
1984/07/16 1,690 1,740 1,690 1,740 59,000
1984/07/13 1,720 1,720 1,680 1,720 68,000
1984/07/12 1,720 1,730 1,710 1,720 76,000
1984/07/11 1,740 1,760 1,740 1,740 81,000
1984/07/10 1,780 1,780 1,730 1,780 148,000
1984/07/09 1,730 1,750 1,720 1,730 36,000
1984/07/07 1,760 1,770 1,730 1,760 49,000
1984/07/06 1,780 1,800 1,770 1,770 33,000
1984/07/05 1,800 1,820 1,770 1,800 122,000
1984/07/04 1,790 1,800 1,770 1,790 144,000
1984/07/03 1,760 1,780 1,720 1,730 117,000
1984/07/02 1,810 1,810 1,780 1,790 74,000
1984/06/30 1,830 1,830 1,800 1,820 148,000
1984/06/29 1,840 1,840 1,800 1,810 440,000
1984/06/28 1,820 1,830 1,780 1,810 537,000
1984/06/27 1,770 1,840 1,760 1,830 1,136,000
1984/06/26 1,670 1,770 1,670 1,740 301,000
1984/06/25 1,710 1,720 1,660 1,670 86,000
1984/06/23 1,650 1,710 1,650 1,700 236,000
1984/06/22 1,560 1,650 1,560 1,620 200,000
1984/06/21 1,650 1,670 1,570 1,570 322,000
1984/06/20 1,550 1,700 1,550 1,650 318,000
1984/06/19 1,580 1,600 1,540 1,540 445,000
1984/06/18 1,510 1,560 1,510 1,550 137,000
1984/06/16 1,480 1,500 1,480 1,500 164,000
1984/06/15 1,480 1,520 1,480 1,510 419,000
1984/06/14 1,590 1,590 1,500 1,570 383,000
1984/06/13 1,660 1,680 1,610 1,620 249,000
1984/06/12 1,700 1,710 1,670 1,670 111,000
1984/06/11 1,710 1,740 1,700 1,700 104,000
1984/06/08 1,750 1,770 1,730 1,730 56,000
1984/06/07 1,750 1,790 1,730 1,750 103,000
1984/06/06 1,720 1,740 1,720 1,720 94,000
1984/06/05 1,760 1,780 1,730 1,750 253,000
1984/06/04 1,730 1,760 1,710 1,730 154,000
1984/06/02 1,790 1,790 1,710 1,750 338,000
1984/06/01 1,700 1,730 1,670 1,700 334,000
1984/05/31 1,720 1,730 1,660 1,730 184,000
1984/05/30 1,800 1,800 1,770 1,770 141,000
1984/05/29 1,770 1,810 1,760 1,810 578,000
1984/05/28 1,740 1,770 1,730 1,770 143,000
1984/05/26 1,770 1,780 1,730 1,730 67,000
1984/05/25 1,760 1,770 1,730 1,750 220,000
1984/05/24 1,780 1,800 1,740 1,800 684,000
1984/05/23 1,610 1,790 1,600 1,790 811,000
1984/05/22 1,650 1,660 1,580 1,640 1,084,000
1984/05/21 1,740 1,740 1,690 1,700 132,000
1984/05/19 1,740 1,740 1,710 1,720 169,000
1984/05/18 1,630 1,720 1,620 1,650 579,000
1984/05/17 1,750 1,750 1,660 1,660 328,000
1984/05/16 1,800 1,800 1,760 1,770 141,000
1984/05/15 1,700 1,830 1,700 1,790 712,000
1984/05/14 1,740 1,750 1,650 1,750 914,000
1984/05/11 1,920 1,930 1,830 1,830 635,000
1984/05/10 2,000 2,000 1,950 1,950 308,000
1984/05/09 2,070 2,080 2,020 2,020 139,000
1984/05/08 2,050 2,090 2,050 2,050 59,000
1984/05/07 2,100 2,140 2,080 2,090 123,000
1984/05/04 2,160 2,170 2,110 2,140 295,000
1984/05/02 2,070 2,200 2,040 2,200 335,000
1984/05/01 2,040 2,050 2,000 2,020 88,000
1984/04/28 2,100 2,100 2,040 2,040 136,000
1984/04/27 2,080 2,080 2,030 2,060 100,000
1984/04/26 2,010 2,060 2,000 2,010 226,000
1984/04/25 2,020 2,020 1,990 1,990 227,000
1984/04/24 2,100 2,100 1,990 2,000 226,000
1984/04/23 2,100 2,120 2,050 2,070 71,000
1984/04/21 2,010 2,080 2,000 2,060 138,000
1984/04/20 1,940 2,000 1,940 1,980 357,000
1984/04/19 1,980 1,990 1,920 1,970 373,000
1984/04/18 2,020 2,040 2,000 2,010 172,000
1984/04/17 2,120 2,130 2,040 2,060 178,000
1984/04/16 2,130 2,150 2,120 2,120 103,000
1984/04/13 2,210 2,210 2,130 2,130 296,000
1984/04/12 2,130 2,170 2,120 2,170 264,000
1984/04/11 2,040 2,120 2,000 2,120 520,000
1984/04/10 2,050 2,080 2,000 2,040 187,000
1984/04/09 2,040 2,090 2,040 2,070 98,000
1984/04/07 1,980 2,020 1,980 2,020 123,000
1984/04/06 2,000 2,020 1,950 2,000 641,000
1984/04/05 2,170 2,180 2,040 2,060 421,000
1984/04/04 2,120 2,160 2,120 2,160 388,000
1984/04/03 2,230 2,250 2,160 2,160 224,000
1984/04/02 2,310 2,320 2,250 2,250 351,000
1984/03/31 2,330 2,330 2,310 2,320 67,000
1984/03/30 2,390 2,390 2,310 2,310 416,000
1984/03/29 2,400 2,410 2,330 2,360 880,000
1984/03/28 2,390 2,400 2,300 2,330 827,000
1984/03/27 2,380 2,400 2,350 2,360 560,000
1984/03/26 2,390 2,420 2,350 2,370 421,000
1984/03/24 2,380 2,380 2,340 2,350 333,000
1984/03/23 2,310 2,450 2,290 2,390 1,102,000
1984/03/22 2,290 2,320 2,260 2,310 449,000
1984/03/21 2,290 2,300 2,250 2,250 416,000
1984/03/19 2,310 2,310 2,250 2,280 672,000
1984/03/17 2,270 2,350 2,250 2,340 1,042,000
1984/03/16 2,180 2,240 2,180 2,200 420,000
1984/03/15 2,240 2,240 2,160 2,160 393,000
1984/03/14 2,180 2,250 2,180 2,210 785,000
1984/03/13 2,170 2,220 2,160 2,180 517,000
1984/03/12 2,170 2,220 2,170 2,210 277,000
1984/03/09 2,140 2,240 2,140 2,240 461,000
1984/03/08 2,140 2,160 2,100 2,100 571,000
1984/03/07 2,170 2,190 2,140 2,160 613,000
1984/03/06 2,240 2,260 2,200 2,210 978,000
1984/03/05 2,180 2,280 2,160 2,260 2,861,999
1984/03/03 2,160 2,200 2,130 2,190 1,602,000
1984/03/02 2,020 2,140 2,010 2,120 1,811,000
1984/03/01 2,030 2,040 1,990 2,010 1,221,000
1984/02/29 2,010 2,050 2,010 2,050 726,000
1984/02/28 2,100 2,100 2,020 2,040 1,170,000
1984/02/27 2,060 2,100 2,040 2,080 2,324,000
1984/02/25 2,040 2,050 2,020 2,020 1,468,000
1984/02/24 1,910 2,010 1,900 2,000 2,973,999
1984/02/23 1,890 1,890 1,850 1,880 487,000
1984/02/22 1,830 1,900 1,830 1,900 1,094,000
1984/02/21 1,810 1,830 1,810 1,830 259,000
1984/02/20 1,800 1,810 1,760 1,760 176,000
1984/02/18 1,780 1,820 1,770 1,820 255,000
1984/02/17 1,790 1,790 1,750 1,750 204,000
1984/02/16 1,720 1,750 1,710 1,730 311,000
1984/02/15 1,720 1,740 1,700 1,730 491,000
1984/02/14 1,730 1,740 1,710 1,720 115,000
1984/02/13 1,730 1,750 1,720 1,750 107,000
1984/02/10 1,740 1,750 1,720 1,740 308,000
1984/02/09 1,810 1,810 1,770 1,770 260,000
1984/02/08 1,820 1,830 1,800 1,830 236,000
1984/02/07 1,800 1,820 1,780 1,820 179,000
1984/02/06 1,840 1,840 1,800 1,830 140,000
1984/02/04 1,810 1,860 1,800 1,840 288,000
1984/02/03 1,790 1,830 1,790 1,800 282,000
1984/02/02 1,850 1,880 1,800 1,850 330,000
1984/02/01 1,900 1,900 1,850 1,850 597,000
1984/01/31 1,850 1,900 1,850 1,900 515,000
1984/01/30 1,910 1,950 1,890 1,910 674,000
1984/01/28 1,900 1,910 1,870 1,890 764,000
1984/01/27 1,860 1,910 1,820 1,890 1,087,000
1984/01/26 1,760 1,770 1,740 1,770 160,000
1984/01/25 1,670 1,740 1,670 1,740 249,000
1984/01/24 1,720 1,730 1,690 1,690 224,000
1984/01/23 1,740 1,760 1,730 1,730 221,000
1984/01/21 1,740 1,750 1,720 1,740 261,000
1984/01/20 1,730 1,750 1,730 1,750 282,000
1984/01/19 1,730 1,750 1,730 1,730 119,000
1984/01/18 1,720 1,740 1,710 1,740 79,000
1984/01/17 1,730 1,750 1,710 1,750 154,000
1984/01/13 1,730 1,750 1,730 1,730 108,000
1984/01/12 1,760 1,790 1,720 1,730 210,000
1984/01/11 1,750 1,780 1,730 1,740 186,000
1984/01/10 1,750 1,750 1,710 1,750 179,000
1984/01/09 1,810 1,810 1,780 1,780 142,000
1984/01/07 1,880 1,880 1,830 1,830 167,000
1984/01/06 1,900 1,900 1,860 1,880 286,000
1984/01/05 1,850 1,910 1,850 1,900 319,000
1984/01/04 1,840 1,870 1,830 1,840 396,000

このページの先頭へ