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
1987/12/28 2,410 2,410 2,350 2,370 89,000
1987/12/26 2,490 2,490 2,400 2,410 24,000
1987/12/25 2,490 2,520 2,460 2,520 54,000
1987/12/24 2,590 2,590 2,510 2,520 122,000
1987/12/23 2,460 2,550 2,460 2,510 49,000
1987/12/22 2,480 2,500 2,460 2,460 106,000
1987/12/21 2,450 2,500 2,450 2,500 62,000
1987/12/18 2,450 2,450 2,400 2,430 60,000
1987/12/17 2,420 2,470 2,400 2,470 84,000
1987/12/16 2,460 2,460 2,400 2,400 93,000
1987/12/15 2,530 2,530 2,430 2,500 95,000
1987/12/14 2,520 2,520 2,490 2,490 35,000
1987/12/11 2,480 2,520 2,480 2,520 120,000
1987/12/10 2,600 2,600 2,500 2,560 236,000
1987/12/09 2,560 2,620 2,560 2,560 162,000
1987/12/08 2,490 2,590 2,490 2,560 252,000
1987/12/07 2,460 2,500 2,460 2,500 30,000
1987/12/05 2,450 2,550 2,450 2,500 62,000
1987/12/04 2,470 2,530 2,420 2,450 102,000
1987/12/03 2,510 2,510 2,470 2,470 63,000
1987/12/02 2,560 2,560 2,510 2,510 76,000
1987/12/01 2,440 2,570 2,440 2,550 287,000
1987/11/30 2,460 2,480 2,450 2,480 80,000
1987/11/28 2,550 2,550 2,500 2,540 82,000
1987/11/27 2,590 2,590 2,520 2,540 370,000
1987/11/26 2,630 2,630 2,570 2,590 426,000
1987/11/25 2,690 2,690 2,630 2,630 101,000
1987/11/24 2,600 2,690 2,600 2,610 232,000
1987/11/20 2,620 2,650 2,620 2,630 193,000
1987/11/19 2,690 2,690 2,610 2,660 362,000
1987/11/18 2,510 2,670 2,510 2,650 643,000
1987/11/17 2,630 2,650 2,550 2,550 398,000
1987/11/16 2,580 2,670 2,550 2,670 679,000
1987/11/13 2,530 2,620 2,470 2,620 1,182,000
1987/11/12 2,410 2,450 2,300 2,430 557,000
1987/11/11 2,290 2,370 2,200 2,360 400,000
1987/11/10 2,280 2,320 2,230 2,320 466,000
1987/11/09 2,310 2,330 2,280 2,320 89,000
1987/11/07 2,340 2,340 2,270 2,310 270,000
1987/11/06 2,320 2,370 2,310 2,350 999,000
1987/11/05 2,350 2,420 2,260 2,280 701,000
1987/11/04 2,410 2,420 2,350 2,400 173,000
1987/11/02 2,500 2,500 2,400 2,480 299,000
1987/10/31 2,500 2,510 2,430 2,500 129,000
1987/10/30 2,340 2,420 2,310 2,420 281,000
1987/10/29 2,250 2,370 2,200 2,220 329,000
1987/10/28 2,540 2,570 2,300 2,350 406,000
1987/10/27 2,380 2,600 2,350 2,540 739,000
1987/10/26 2,450 2,470 2,250 2,390 276,000
1987/10/24 2,480 2,530 2,430 2,490 166,000
1987/10/23 2,480 2,600 2,410 2,460 645,000
1987/10/22 2,750 2,750 2,560 2,560 815,000
1987/10/21 2,470 2,730 2,470 2,630 1,565,000
1987/10/20 2,430 2,430 2,430 2,430 221,000
1987/10/19 2,880 2,890 2,820 2,830 372,000
1987/10/16 2,930 3,010 2,900 3,010 617,000
1987/10/15 3,000 3,030 2,880 3,020 509,000
1987/10/14 3,160 3,200 3,040 3,100 411,000
1987/10/13 3,060 3,150 3,050 3,140 299,000
1987/10/12 3,050 3,120 3,050 3,070 267,000
1987/10/09 3,140 3,190 3,070 3,150 584,000
1987/10/08 3,200 3,240 3,170 3,190 722,000
1987/10/07 3,220 3,280 3,200 3,220 1,435,000
1987/10/06 3,140 3,270 3,140 3,270 1,133,000
1987/10/05 3,260 3,280 3,190 3,190 812,000
1987/10/03 3,140 3,250 3,140 3,210 635,000
1987/10/02 3,180 3,190 3,080 3,110 543,000
1987/10/01 3,220 3,290 3,110 3,130 1,706,000
1987/09/30 3,250 3,340 3,210 3,270 4,232,000
1987/09/29 3,160 3,300 3,110 3,260 3,473,000
1987/09/28 3,030 3,140 3,020 3,140 4,788,000
1987/09/26 2,980 3,090 2,960 3,030 3,741,000
1987/09/25 2,850 2,900 2,800 2,900 965,000
1987/09/24 2,840 2,870 2,780 2,820 970,000
1987/09/22 2,710 2,730 2,680 2,700 310,000
1987/09/21 2,850 2,850 2,740 2,740 227,000
1987/09/18 2,890 2,900 2,810 2,810 1,210,000
1987/09/17 2,890 2,910 2,810 2,850 1,189,000
1987/09/16 2,870 2,930 2,810 2,900 2,621,000
1987/09/14 2,830 2,850 2,800 2,850 2,377,000
1987/09/11 2,750 2,750 2,720 2,750 1,056,000
1987/09/10 2,660 2,730 2,650 2,680 1,096,000
1987/09/09 2,710 2,750 2,610 2,620 1,697,000
1987/09/08 2,530 2,690 2,530 2,680 1,753,000
1987/09/07 2,530 2,560 2,480 2,540 367,000
1987/09/05 2,550 2,600 2,520 2,530 553,000
1987/09/04 2,400 2,530 2,400 2,520 688,000
1987/09/03 2,350 2,500 2,350 2,440 243,000
1987/09/02 2,400 2,400 2,360 2,390 93,000
1987/09/01 2,420 2,430 2,410 2,410 139,000
1987/08/31 2,410 2,420 2,400 2,410 295,000
1987/08/29 2,360 2,400 2,350 2,400 142,000
1987/08/28 2,400 2,400 2,360 2,360 296,000
1987/08/27 2,540 2,540 2,400 2,420 385,000
1987/08/26 2,550 2,570 2,500 2,500 282,000
1987/08/25 2,500 2,520 2,480 2,510 156,000
1987/08/24 2,480 2,530 2,450 2,500 167,000
1987/08/22 2,500 2,500 2,460 2,480 124,000
1987/08/21 2,540 2,580 2,490 2,500 425,000
1987/08/20 2,480 2,550 2,480 2,510 361,000
1987/08/19 2,540 2,570 2,500 2,560 580,000
1987/08/18 2,700 2,720 2,650 2,650 242,000
1987/08/17 2,700 2,770 2,700 2,730 544,000
1987/08/14 2,760 2,780 2,710 2,740 1,146,000
1987/08/13 2,660 2,730 2,660 2,690 709,000
1987/08/12 2,700 2,700 2,650 2,700 495,000
1987/08/11 2,550 2,650 2,550 2,630 300,000
1987/08/10 2,540 2,620 2,540 2,550 172,000
1987/08/07 2,490 2,540 2,460 2,470 209,000
1987/08/06 2,520 2,560 2,500 2,520 360,000
1987/08/05 2,530 2,600 2,490 2,500 521,000
1987/08/04 2,650 2,700 2,510 2,520 472,000
1987/08/03 2,690 2,730 2,660 2,670 275,000
1987/08/01 2,610 2,740 2,600 2,730 237,000
1987/07/31 2,700 2,740 2,650 2,650 736,000
1987/07/30 2,770 2,770 2,710 2,740 1,683,000
1987/07/29 2,580 2,700 2,530 2,690 1,186,000
1987/07/28 2,480 2,550 2,450 2,520 268,000
1987/07/27 2,450 2,460 2,420 2,460 163,000
1987/07/25 2,490 2,500 2,390 2,490 131,000
1987/07/24 2,360 2,510 2,360 2,480 281,000
1987/07/23 2,400 2,430 2,360 2,400 290,000
1987/07/22 2,450 2,490 2,400 2,400 328,000
1987/07/21 2,430 2,510 2,430 2,490 623,000
1987/07/20 2,460 2,500 2,430 2,500 618,000
1987/07/17 2,370 2,450 2,370 2,420 467,000
1987/07/16 2,320 2,350 2,260 2,350 462,000
1987/07/15 2,400 2,400 2,360 2,380 220,000
1987/07/14 2,400 2,410 2,360 2,370 55,000
1987/07/13 2,420 2,450 2,380 2,410 244,000
1987/07/10 2,360 2,440 2,350 2,420 261,000
1987/07/09 2,320 2,370 2,260 2,370 520,000
1987/07/08 2,480 2,500 2,280 2,280 536,000
1987/07/07 2,560 2,560 2,450 2,460 398,000
1987/07/06 2,550 2,600 2,550 2,550 140,000
1987/07/04 2,620 2,650 2,560 2,580 153,000
1987/07/03 2,720 2,730 2,600 2,630 384,000
1987/07/02 2,570 2,660 2,560 2,640 486,000
1987/07/01 2,690 2,690 2,610 2,610 277,000
1987/06/30 2,630 2,720 2,570 2,700 821,000
1987/06/29 2,650 2,680 2,530 2,640 474,000
1987/06/27 2,700 2,740 2,650 2,690 289,000
1987/06/26 2,800 2,830 2,680 2,780 660,000
1987/06/25 2,740 2,820 2,740 2,780 1,104,000
1987/06/24 2,800 2,890 2,740 2,820 2,347,000
1987/06/23 2,670 2,840 2,610 2,820 3,036,000
1987/06/22 2,620 2,650 2,590 2,620 1,813,000
1987/06/19 2,520 2,600 2,430 2,590 1,530,000
1987/06/18 2,520 2,560 2,430 2,480 551,000
1987/06/17 2,570 2,600 2,450 2,560 635,000
1987/06/16 2,580 2,610 2,540 2,570 1,529,000
1987/06/15 2,520 2,560 2,480 2,540 1,276,000
1987/06/12 2,400 2,520 2,350 2,490 2,110,000
1987/06/11 2,200 2,390 2,170 2,390 413,000
1987/06/10 2,230 2,290 2,210 2,230 272,000
1987/06/09 2,350 2,360 2,300 2,310 178,000
1987/06/08 2,340 2,360 2,330 2,330 59,000
1987/06/06 2,350 2,360 2,320 2,330 176,000
1987/06/05 2,420 2,430 2,340 2,340 762,000
1987/06/04 2,330 2,400 2,290 2,360 1,616,000
1987/06/03 2,260 2,290 2,250 2,290 679,000
1987/06/02 2,340 2,360 2,290 2,300 468,000
1987/06/01 2,380 2,380 2,260 2,290 771,000
1987/05/30 2,320 2,360 2,300 2,360 404,000
1987/05/29 2,300 2,410 2,260 2,360 1,459,000
1987/05/28 2,290 2,340 2,260 2,290 977,000
1987/05/27 2,260 2,360 2,230 2,330 5,326,000
1987/05/26 2,000 2,150 2,000 2,140 1,762,000
1987/05/25 1,960 2,000 1,950 1,980 322,000
1987/05/23 1,940 1,960 1,920 1,950 434,000
1987/05/22 2,000 2,000 1,920 1,940 893,000
1987/05/21 2,090 2,090 1,950 1,950 840,000
1987/05/20 1,900 2,090 1,870 2,010 2,051,000
1987/05/19 1,880 1,920 1,870 1,920 584,000
1987/05/18 1,820 1,890 1,820 1,820 301,000
1987/05/15 1,900 1,920 1,830 1,880 414,000
1987/05/14 1,940 1,950 1,880 1,900 902,000
1987/05/13 1,800 1,910 1,800 1,870 1,672,000
1987/05/12 1,800 1,810 1,750 1,790 457,000
1987/05/11 1,780 1,800 1,760 1,790 154,000
1987/05/08 1,780 1,830 1,750 1,810 376,000
1987/05/07 1,730 1,840 1,730 1,760 455,000
1987/05/06 1,780 1,790 1,700 1,760 548,000
1987/05/02 1,800 1,800 1,750 1,800 163,000
1987/05/01 1,840 1,870 1,800 1,800 565,000
1987/04/30 1,870 1,880 1,810 1,820 611,000
1987/04/28 1,740 1,840 1,680 1,840 1,539,000
1987/04/27 1,600 1,760 1,580 1,650 825,000
1987/04/25 1,620 1,620 1,580 1,610 539,000
1987/04/24 1,660 1,680 1,630 1,640 409,000
1987/04/23 1,750 1,750 1,660 1,700 402,000
1987/04/22 1,800 1,840 1,740 1,750 677,000
1987/04/21 1,870 1,900 1,800 1,800 1,315,000
1987/04/20 1,740 1,840 1,730 1,840 1,574,000
1987/04/17 1,560 1,650 1,550 1,610 2,035,000
1987/04/16 1,580 1,600 1,510 1,560 1,323,000
1987/04/15 1,530 1,540 1,500 1,520 495,000
1987/04/14 1,530 1,620 1,520 1,580 403,000
1987/04/13 1,600 1,600 1,500 1,560 679,000
1987/04/10 1,670 1,700 1,600 1,630 499,000
1987/04/09 1,740 1,750 1,710 1,720 340,000
1987/04/08 1,700 1,740 1,690 1,740 399,000
1987/04/07 1,750 1,760 1,690 1,710 570,000
1987/04/06 1,860 1,870 1,740 1,750 527,000
1987/04/04 1,850 1,850 1,800 1,830 170,000
1987/04/03 1,850 1,870 1,820 1,850 277,000
1987/04/02 1,860 1,930 1,840 1,890 676,000
1987/04/01 1,850 1,870 1,800 1,860 500,000
1987/03/31 1,770 1,900 1,770 1,880 568,000
1987/03/30 1,840 1,860 1,770 1,800 622,000
1987/03/28 2,020 2,030 2,000 2,000 242,000
1987/03/27 2,130 2,200 2,100 2,100 190,000
1987/03/26 2,060 2,130 2,060 2,130 205,000
1987/03/25 2,090 2,130 2,060 2,080 322,000
1987/03/24 2,100 2,140 2,060 2,140 172,000
1987/03/23 2,150 2,200 2,090 2,120 371,000
1987/03/20 2,220 2,240 2,160 2,170 224,000
1987/03/19 2,290 2,320 2,240 2,240 201,000
1987/03/18 2,300 2,340 2,290 2,330 327,000
1987/03/17 2,340 2,340 2,300 2,310 546,000
1987/03/16 2,400 2,400 2,330 2,330 711,000
1987/03/13 2,400 2,400 2,350 2,360 198,000
1987/03/12 2,370 2,500 2,320 2,320 573,000
1987/03/11 2,430 2,450 2,350 2,370 461,000
1987/03/10 2,470 2,470 2,410 2,430 313,000
1987/03/09 2,400 2,500 2,380 2,430 412,000
1987/03/07 2,400 2,410 2,350 2,380 186,000
1987/03/06 2,450 2,460 2,420 2,420 149,000
1987/03/05 2,450 2,480 2,450 2,460 207,000
1987/03/04 2,490 2,500 2,440 2,480 194,000
1987/03/03 2,520 2,560 2,440 2,490 144,000
1987/03/02 2,480 2,570 2,400 2,560 264,000
1987/02/28 2,490 2,570 2,480 2,480 129,000
1987/02/27 2,590 2,600 2,430 2,530 351,000
1987/02/26 2,610 2,630 2,580 2,580 337,000
1987/02/25 2,610 2,650 2,600 2,600 425,000
1987/02/24 2,650 2,660 2,600 2,600 193,000
1987/02/23 2,690 2,700 2,630 2,630 150,000
1987/02/20 2,740 2,740 2,660 2,690 140,000
1987/02/19 2,750 2,790 2,720 2,750 406,000
1987/02/18 2,720 2,720 2,620 2,680 291,000
1987/02/17 2,600 2,660 2,600 2,660 116,000
1987/02/16 2,620 2,630 2,600 2,600 206,000
1987/02/13 2,650 2,650 2,620 2,630 155,000
1987/02/12 2,700 2,730 2,650 2,650 264,000
1987/02/10 2,700 2,780 2,680 2,700 243,000
1987/02/09 2,840 2,850 2,760 2,780 634,000
1987/02/07 2,730 2,800 2,690 2,800 301,000
1987/02/06 2,600 2,650 2,600 2,640 332,000
1987/02/05 2,650 2,650 2,600 2,620 373,000
1987/02/04 2,670 2,700 2,630 2,650 437,000
1987/02/03 2,750 2,750 2,670 2,670 127,000
1987/02/02 2,720 2,800 2,720 2,750 408,000
1987/01/31 2,730 2,760 2,710 2,720 324,000
1987/01/30 2,660 2,700 2,610 2,650 372,000
1987/01/29 2,610 2,720 2,610 2,650 376,000
1987/01/28 2,670 2,680 2,600 2,600 454,000
1987/01/27 2,690 2,720 2,650 2,680 492,000
1987/01/26 2,720 2,730 2,700 2,720 483,000
1987/01/24 2,650 2,690 2,650 2,690 124,000
1987/01/23 2,700 2,730 2,670 2,670 180,000
1987/01/22 2,860 2,860 2,720 2,740 225,000
1987/01/21 2,640 2,800 2,640 2,800 310,000
1987/01/20 2,600 2,650 2,580 2,650 272,000
1987/01/19 2,650 2,660 2,550 2,560 234,000
1987/01/16 2,700 2,710 2,650 2,690 314,000
1987/01/14 2,650 2,740 2,600 2,700 455,000
1987/01/13 2,710 2,740 2,650 2,670 392,000
1987/01/12 2,800 2,830 2,750 2,750 112,000
1987/01/09 2,730 2,850 2,730 2,800 319,000
1987/01/08 2,820 2,820 2,760 2,770 409,000
1987/01/07 2,900 2,920 2,810 2,860 222,000
1987/01/06 3,000 3,030 2,950 2,950 230,000
1987/01/05 3,010 3,010 3,000 3,000 117,000

このページの先頭へ