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
1988/12/28 2,000 2,020 2,000 2,000 162,000
1988/12/27 2,010 2,010 1,980 2,000 214,000
1988/12/26 2,050 2,060 2,010 2,030 236,000
1988/12/24 2,020 2,030 2,000 2,030 67,000
1988/12/23 2,030 2,080 2,000 2,080 317,000
1988/12/22 2,050 2,050 2,030 2,030 131,000
1988/12/21 2,100 2,100 2,060 2,060 100,000
1988/12/20 2,120 2,120 2,060 2,060 289,000
1988/12/19 2,080 2,080 2,050 2,080 157,000
1988/12/16 2,010 2,070 2,000 2,040 403,000
1988/12/15 2,010 2,020 1,980 2,020 135,000
1988/12/14 1,990 2,030 1,980 2,020 247,000
1988/12/13 1,990 2,000 1,970 1,980 56,000
1988/12/12 2,060 2,060 2,000 2,000 61,000
1988/12/09 1,960 1,990 1,960 1,990 114,000
1988/12/08 2,020 2,060 2,000 2,000 202,000
1988/12/07 1,990 2,040 1,970 2,040 291,000
1988/12/06 1,990 2,020 1,980 2,020 142,000
1988/12/05 1,990 1,990 1,980 1,990 40,000
1988/12/03 1,980 1,990 1,970 1,990 105,000
1988/12/02 1,980 2,010 1,980 2,000 165,000
1988/12/01 2,020 2,040 2,000 2,000 181,000
1988/11/30 2,060 2,060 2,030 2,040 265,000
1988/11/29 1,990 2,070 1,990 2,060 199,000
1988/11/28 1,980 2,000 1,950 1,980 229,000
1988/11/26 1,950 1,990 1,940 1,950 177,000
1988/11/25 1,930 1,960 1,880 1,950 261,000
1988/11/24 1,880 1,940 1,880 1,900 161,000
1988/11/22 1,900 1,920 1,880 1,880 146,000
1988/11/21 1,890 1,900 1,880 1,900 174,000
1988/11/18 1,920 1,940 1,880 1,890 450,000
1988/11/17 1,860 1,920 1,820 1,900 535,000
1988/11/16 1,810 1,870 1,790 1,860 640,000
1988/11/15 1,760 1,780 1,750 1,780 318,000
1988/11/14 1,760 1,800 1,740 1,740 62,000
1988/11/11 1,750 1,800 1,740 1,740 114,000
1988/11/10 1,750 1,760 1,710 1,710 178,000
1988/11/09 1,790 1,820 1,770 1,770 279,000
1988/11/08 1,750 1,790 1,720 1,780 499,000
1988/11/07 1,750 1,750 1,700 1,730 310,000
1988/11/05 1,730 1,750 1,720 1,750 105,000
1988/11/04 1,790 1,790 1,730 1,740 227,000
1988/11/02 1,830 1,830 1,770 1,790 248,000
1988/11/01 1,800 1,850 1,800 1,830 161,000
1988/10/31 1,800 1,820 1,770 1,780 294,000
1988/10/29 1,710 1,780 1,700 1,770 361,000
1988/10/28 1,750 1,760 1,730 1,730 185,000
1988/10/27 1,810 1,830 1,750 1,750 310,000
1988/10/26 1,820 1,830 1,790 1,830 165,000
1988/10/25 1,800 1,830 1,800 1,830 127,000
1988/10/24 1,810 1,820 1,790 1,790 129,000
1988/10/22 1,820 1,820 1,800 1,800 116,000
1988/10/21 1,840 1,850 1,820 1,820 282,000
1988/10/20 1,830 1,840 1,820 1,820 130,000
1988/10/19 1,820 1,850 1,810 1,830 227,000
1988/10/18 1,830 1,840 1,770 1,790 418,000
1988/10/17 1,840 1,850 1,820 1,840 160,000
1988/10/14 1,830 1,860 1,810 1,840 168,000
1988/10/13 1,860 1,860 1,810 1,840 167,000
1988/10/12 1,920 1,920 1,860 1,870 132,000
1988/10/11 1,950 1,950 1,900 1,910 190,000
1988/10/07 1,880 1,930 1,860 1,920 248,000
1988/10/06 1,870 1,900 1,810 1,870 389,000
1988/10/05 1,880 1,900 1,840 1,870 338,000
1988/10/04 1,920 1,920 1,850 1,850 278,000
1988/10/03 2,010 2,020 1,900 1,920 216,000
1988/10/01 2,020 2,020 2,000 2,020 78,000
1988/09/30 2,040 2,080 2,020 2,020 210,000
1988/09/29 2,050 2,060 2,000 2,000 238,000
1988/09/28 2,100 2,120 2,060 2,060 68,000
1988/09/27 2,150 2,150 2,070 2,100 91,000
1988/09/26 2,090 2,150 2,060 2,150 153,000
1988/09/24 2,090 2,090 2,050 2,050 93,000
1988/09/22 2,130 2,130 2,090 2,090 123,000
1988/09/21 2,150 2,150 2,130 2,130 40,000
1988/09/20 2,150 2,170 2,150 2,150 173,000
1988/09/19 2,250 2,250 2,200 2,220 171,000
1988/09/16 2,280 2,290 2,230 2,250 229,000
1988/09/14 2,300 2,310 2,280 2,280 144,000
1988/09/13 2,310 2,340 2,280 2,290 163,000
1988/09/12 2,270 2,300 2,270 2,300 37,000
1988/09/09 2,310 2,310 2,270 2,290 148,000
1988/09/08 2,300 2,330 2,300 2,310 114,000
1988/09/07 2,330 2,330 2,320 2,320 219,000
1988/09/06 2,350 2,350 2,330 2,330 63,000
1988/09/05 2,350 2,350 2,300 2,330 75,000
1988/09/03 2,330 2,350 2,280 2,280 143,000
1988/09/02 2,320 2,320 2,310 2,310 55,000
1988/09/01 2,350 2,350 2,310 2,330 59,000
1988/08/31 2,350 2,390 2,340 2,360 113,000
1988/08/30 2,340 2,360 2,320 2,350 88,000
1988/08/29 2,440 2,440 2,360 2,380 77,000
1988/08/27 2,410 2,410 2,400 2,400 53,000
1988/08/26 2,400 2,410 2,380 2,410 104,000
1988/08/25 2,450 2,450 2,400 2,400 81,000
1988/08/24 2,440 2,460 2,420 2,440 205,000
1988/08/23 2,440 2,460 2,440 2,450 51,000
1988/08/22 2,440 2,490 2,440 2,440 52,000
1988/08/19 2,440 2,460 2,440 2,450 55,000
1988/08/18 2,460 2,470 2,460 2,470 43,000
1988/08/17 2,460 2,480 2,460 2,460 142,000
1988/08/16 2,450 2,460 2,450 2,460 23,000
1988/08/15 2,500 2,500 2,480 2,480 22,000
1988/08/12 2,550 2,550 2,490 2,490 78,000
1988/08/11 2,490 2,530 2,480 2,530 63,000
1988/08/10 2,460 2,480 2,440 2,450 116,000
1988/08/09 2,470 2,470 2,460 2,460 49,000
1988/08/08 2,460 2,470 2,460 2,460 73,000
1988/08/06 2,450 2,490 2,450 2,480 78,000
1988/08/05 2,490 2,510 2,480 2,480 120,000
1988/08/04 2,510 2,510 2,500 2,500 28,000
1988/08/03 2,550 2,580 2,520 2,550 128,000
1988/08/02 2,550 2,590 2,460 2,540 92,000
1988/08/01 2,630 2,630 2,560 2,560 120,000
1988/07/30 2,620 2,640 2,590 2,590 227,000
1988/07/29 2,680 2,680 2,600 2,640 802,000
1988/07/28 2,490 2,650 2,490 2,600 764,000
1988/07/27 2,500 2,500 2,450 2,480 389,000
1988/07/26 2,540 2,560 2,480 2,480 170,000
1988/07/25 2,590 2,600 2,520 2,520 410,000
1988/07/23 2,410 2,540 2,400 2,510 363,000
1988/07/22 2,450 2,570 2,430 2,430 389,000
1988/07/21 2,510 2,530 2,460 2,500 195,000
1988/07/20 2,420 2,530 2,400 2,520 253,000
1988/07/19 2,420 2,420 2,380 2,400 146,000
1988/07/18 2,430 2,430 2,380 2,380 117,000
1988/07/15 2,430 2,470 2,380 2,430 735,000
1988/07/14 2,450 2,450 2,420 2,450 99,000
1988/07/13 2,460 2,500 2,450 2,460 47,000
1988/07/12 2,540 2,540 2,500 2,500 82,000
1988/07/11 2,540 2,540 2,480 2,500 51,000
1988/07/08 2,550 2,550 2,530 2,550 1,107,000
1988/07/07 2,520 2,550 2,520 2,550 1,274,000
1988/07/06 2,490 2,530 2,450 2,520 135,000
1988/07/05 2,500 2,540 2,480 2,480 46,000
1988/07/04 2,500 2,500 2,480 2,480 22,000
1988/07/02 2,450 2,530 2,450 2,530 28,000
1988/07/01 2,460 2,480 2,440 2,480 86,000
1988/06/30 2,550 2,550 2,480 2,480 156,000
1988/06/29 2,500 2,570 2,490 2,510 356,000
1988/06/28 2,490 2,530 2,470 2,490 149,000
1988/06/27 2,460 2,530 2,410 2,450 105,000
1988/06/25 2,450 2,450 2,410 2,410 118,000
1988/06/24 2,460 2,480 2,430 2,430 232,000
1988/06/23 2,540 2,550 2,480 2,490 212,000
1988/06/22 2,500 2,500 2,450 2,500 276,000
1988/06/21 2,470 2,480 2,470 2,470 94,000
1988/06/20 2,500 2,550 2,470 2,480 100,000
1988/06/17 2,490 2,520 2,490 2,510 27,000
1988/06/16 2,550 2,560 2,530 2,530 111,000
1988/06/15 2,630 2,630 2,580 2,590 438,000
1988/06/14 2,640 2,640 2,580 2,590 134,000
1988/06/13 2,550 2,650 2,530 2,600 131,000
1988/06/10 2,460 2,500 2,460 2,500 89,000
1988/06/09 2,510 2,540 2,500 2,500 68,000
1988/06/08 2,500 2,540 2,500 2,500 93,000
1988/06/07 2,560 2,560 2,540 2,560 96,000
1988/06/06 2,460 2,560 2,460 2,540 161,000
1988/06/04 2,460 2,480 2,460 2,460 51,000
1988/06/03 2,480 2,500 2,460 2,460 114,000
1988/06/02 2,530 2,550 2,500 2,500 149,000
1988/06/01 2,480 2,520 2,480 2,490 142,000
1988/05/31 2,420 2,440 2,410 2,440 175,000
1988/05/30 2,420 2,450 2,420 2,420 130,000
1988/05/28 2,450 2,470 2,420 2,420 149,000
1988/05/27 2,500 2,520 2,460 2,470 203,000
1988/05/26 2,570 2,590 2,520 2,520 370,000
1988/05/25 2,650 2,650 2,570 2,570 254,000
1988/05/24 2,600 2,640 2,580 2,620 129,000
1988/05/23 2,630 2,630 2,600 2,630 109,000
1988/05/20 2,650 2,660 2,590 2,650 300,000
1988/05/19 2,630 2,690 2,630 2,690 133,000
1988/05/18 2,660 2,700 2,660 2,700 93,000
1988/05/17 2,720 2,740 2,680 2,700 130,000
1988/05/16 2,660 2,700 2,660 2,700 74,000
1988/05/13 2,650 2,690 2,640 2,640 81,000
1988/05/12 2,610 2,650 2,610 2,630 117,000
1988/05/11 2,740 2,740 2,630 2,630 82,000
1988/05/10 2,690 2,710 2,690 2,710 30,000
1988/05/09 2,720 2,730 2,690 2,690 77,000
1988/05/07 2,710 2,750 2,710 2,730 47,000
1988/05/06 2,740 2,760 2,720 2,750 126,000
1988/05/02 2,730 2,800 2,730 2,770 285,000
1988/04/30 2,740 2,750 2,730 2,730 137,000
1988/04/28 2,670 2,740 2,670 2,710 53,000
1988/04/27 2,700 2,700 2,650 2,650 68,000
1988/04/26 2,690 2,720 2,680 2,710 155,000
1988/04/25 2,740 2,770 2,680 2,730 353,000
1988/04/23 2,710 2,740 2,680 2,740 84,000
1988/04/22 2,680 2,680 2,670 2,670 134,000
1988/04/21 2,650 2,670 2,610 2,630 305,000
1988/04/20 2,700 2,700 2,680 2,690 105,000
1988/04/19 2,670 2,700 2,660 2,700 156,000
1988/04/18 2,770 2,780 2,650 2,670 35,000
1988/04/15 2,690 2,760 2,690 2,760 283,000
1988/04/14 2,800 2,830 2,750 2,810 285,000
1988/04/13 2,840 2,880 2,790 2,800 932,000
1988/04/12 2,700 2,840 2,680 2,810 526,000
1988/04/11 2,720 2,720 2,680 2,700 166,000
1988/04/08 2,670 2,700 2,640 2,700 356,000
1988/04/07 2,700 2,700 2,650 2,700 270,000
1988/04/06 2,660 2,660 2,620 2,660 99,000
1988/04/05 2,640 2,670 2,620 2,620 368,000
1988/04/04 2,620 2,680 2,620 2,680 74,000
1988/04/02 2,590 2,620 2,590 2,620 50,000
1988/04/01 2,610 2,630 2,600 2,600 196,000
1988/03/31 2,640 2,640 2,610 2,610 68,000
1988/03/30 2,680 2,700 2,640 2,640 322,000
1988/03/29 2,580 2,700 2,570 2,630 215,000
1988/03/28 2,580 2,620 2,560 2,580 240,000
1988/03/26 2,610 2,630 2,610 2,620 49,000
1988/03/25 2,670 2,680 2,650 2,660 188,000
1988/03/24 2,670 2,720 2,670 2,690 144,000
1988/03/23 2,670 2,700 2,670 2,670 279,000
1988/03/22 2,690 2,690 2,660 2,690 303,000
1988/03/18 2,720 2,730 2,660 2,690 274,000
1988/03/17 2,660 2,730 2,660 2,680 636,000
1988/03/16 2,600 2,660 2,600 2,660 338,000
1988/03/15 2,600 2,600 2,580 2,590 47,000
1988/03/14 2,610 2,630 2,590 2,600 132,000
1988/03/11 2,650 2,650 2,630 2,630 166,000
1988/03/10 2,660 2,680 2,650 2,650 95,000
1988/03/09 2,650 2,660 2,640 2,660 195,000
1988/03/08 2,670 2,680 2,610 2,650 77,000
1988/03/07 2,610 2,680 2,610 2,680 145,000
1988/03/05 2,700 2,700 2,650 2,650 54,000
1988/03/04 2,680 2,720 2,680 2,690 101,000
1988/03/03 2,700 2,750 2,700 2,720 521,000
1988/03/02 2,690 2,700 2,650 2,700 222,000
1988/03/01 2,670 2,700 2,650 2,670 249,000
1988/02/29 2,630 2,680 2,630 2,650 210,000
1988/02/27 2,700 2,730 2,690 2,700 214,000
1988/02/26 2,640 2,700 2,630 2,700 493,000
1988/02/25 2,680 2,680 2,620 2,640 186,000
1988/02/24 2,650 2,680 2,630 2,680 142,000
1988/02/23 2,680 2,680 2,650 2,650 159,000
1988/02/22 2,740 2,750 2,680 2,680 193,000
1988/02/19 2,700 2,790 2,690 2,750 142,000
1988/02/18 2,710 2,710 2,690 2,700 163,000
1988/02/17 2,750 2,750 2,700 2,710 253,000
1988/02/16 2,790 2,790 2,720 2,790 256,000
1988/02/15 2,870 2,870 2,790 2,790 315,000
1988/02/12 2,820 2,860 2,820 2,840 1,074,000
1988/02/10 2,740 2,780 2,720 2,780 589,000
1988/02/09 2,700 2,720 2,690 2,700 145,000
1988/02/08 2,750 2,770 2,700 2,750 421,000
1988/02/06 2,680 2,770 2,680 2,750 798,000
1988/02/05 2,680 2,710 2,660 2,700 1,423,000
1988/02/04 2,580 2,660 2,580 2,640 1,078,000
1988/02/03 2,510 2,550 2,500 2,550 121,000
1988/02/02 2,540 2,580 2,480 2,480 202,000
1988/02/01 2,510 2,590 2,460 2,500 225,000
1988/01/30 2,500 2,550 2,500 2,500 88,000
1988/01/29 2,420 2,500 2,420 2,500 122,000
1988/01/28 2,410 2,420 2,390 2,420 142,000
1988/01/27 2,420 2,440 2,410 2,410 117,000
1988/01/26 2,440 2,470 2,420 2,440 100,000
1988/01/25 2,410 2,440 2,410 2,430 22,000
1988/01/23 2,380 2,400 2,360 2,400 127,000
1988/01/22 2,430 2,450 2,400 2,450 128,000
1988/01/21 2,450 2,450 2,430 2,430 111,000
1988/01/20 2,510 2,520 2,480 2,490 87,000
1988/01/19 2,500 2,530 2,500 2,510 39,000
1988/01/18 2,600 2,600 2,530 2,540 225,000
1988/01/14 2,460 2,560 2,450 2,480 142,000
1988/01/13 2,500 2,500 2,430 2,470 97,000
1988/01/12 2,510 2,550 2,500 2,500 99,000
1988/01/11 2,530 2,590 2,530 2,550 20,000
1988/01/08 2,610 2,670 2,610 2,610 192,000
1988/01/07 2,640 2,680 2,580 2,600 322,000
1988/01/06 2,580 2,680 2,550 2,640 469,000
1988/01/05 2,400 2,520 2,400 2,500 81,000
1988/01/04 2,330 2,360 2,330 2,360 28,000

このページの先頭へ