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
1989/12/29 2,460 2,460 2,410 2,420 336,000
1989/12/28 2,450 2,450 2,410 2,420 335,000
1989/12/27 2,480 2,490 2,450 2,450 2,530,000
1989/12/26 2,380 2,400 2,360 2,400 592,000
1989/12/25 2,360 2,380 2,320 2,350 341,000
1989/12/22 2,350 2,350 2,320 2,320 225,000
1989/12/21 2,340 2,360 2,300 2,300 301,000
1989/12/20 2,320 2,330 2,280 2,330 214,000
1989/12/19 2,310 2,310 2,280 2,280 257,000
1989/12/18 2,330 2,330 2,270 2,270 82,000
1989/12/15 2,280 2,290 2,270 2,290 155,000
1989/12/14 2,330 2,350 2,300 2,300 178,000
1989/12/13 2,280 2,350 2,250 2,300 340,000
1989/12/12 2,210 2,290 2,210 2,250 227,000
1989/12/11 2,240 2,250 2,200 2,250 110,000
1989/12/08 2,280 2,280 2,250 2,250 113,000
1989/12/07 2,250 2,290 2,250 2,280 86,000
1989/12/06 2,230 2,260 2,220 2,220 221,000
1989/12/05 2,250 2,280 2,220 2,220 201,000
1989/12/04 2,240 2,250 2,220 2,230 240,000
1989/12/01 2,240 2,240 2,210 2,230 39,000
1989/11/30 2,230 2,250 2,200 2,210 113,000
1989/11/29 2,190 2,190 2,170 2,190 507,000
1989/11/28 2,210 2,220 2,200 2,200 138,000
1989/11/27 2,240 2,250 2,200 2,220 101,000
1989/11/24 2,300 2,300 2,250 2,250 104,000
1989/11/22 2,350 2,350 2,300 2,310 312,000
1989/11/21 2,230 2,340 2,220 2,330 170,000
1989/11/20 2,220 2,220 2,190 2,190 220,000
1989/11/17 2,270 2,270 2,200 2,200 87,000
1989/11/16 2,240 2,240 2,190 2,230 186,000
1989/11/15 2,240 2,260 2,200 2,200 219,000
1989/11/14 2,290 2,290 2,250 2,250 72,000
1989/11/13 2,240 2,250 2,240 2,250 72,000
1989/11/10 2,240 2,280 2,230 2,230 51,000
1989/11/09 2,240 2,280 2,240 2,250 34,000
1989/11/08 2,230 2,350 2,210 2,350 127,000
1989/11/07 2,210 2,230 2,210 2,230 63,000
1989/11/06 2,250 2,250 2,230 2,230 60,000
1989/11/02 2,240 2,270 2,230 2,250 137,000
1989/11/01 2,250 2,250 2,230 2,250 150,000
1989/10/31 2,290 2,290 2,230 2,260 72,000
1989/10/30 2,290 2,290 2,230 2,230 77,000
1989/10/27 2,270 2,280 2,230 2,250 217,000
1989/10/26 2,270 2,270 2,230 2,270 137,000
1989/10/25 2,260 2,300 2,230 2,230 257,000
1989/10/24 2,340 2,340 2,270 2,270 145,000
1989/10/23 2,350 2,350 2,310 2,320 104,000
1989/10/20 2,350 2,350 2,310 2,310 90,000
1989/10/19 2,350 2,350 2,300 2,310 163,000
1989/10/18 2,340 2,340 2,300 2,310 147,000
1989/10/17 2,390 2,390 2,300 2,300 316,000
1989/10/16 2,320 2,370 2,310 2,310 187,000
1989/10/13 2,400 2,440 2,400 2,440 410,000
1989/10/12 2,480 2,480 2,360 2,400 318,000
1989/10/11 2,550 2,580 2,420 2,480 1,855,000
1989/10/09 2,390 2,520 2,390 2,510 2,702,000
1989/10/06 2,280 2,380 2,250 2,380 444,000
1989/10/05 2,230 2,280 2,230 2,270 100,000
1989/10/04 2,280 2,280 2,230 2,230 91,000
1989/10/03 2,280 2,280 2,260 2,260 67,000
1989/10/02 2,310 2,330 2,260 2,290 60,000
1989/09/29 2,260 2,340 2,260 2,340 242,000
1989/09/28 2,250 2,300 2,250 2,300 196,000
1989/09/27 2,280 2,320 2,280 2,280 302,000
1989/09/26 2,250 2,350 2,220 2,320 273,000
1989/09/25 2,240 2,250 2,190 2,250 203,000
1989/09/22 2,170 2,200 2,160 2,200 207,000
1989/09/21 2,160 2,190 2,160 2,170 212,000
1989/09/20 2,200 2,200 2,180 2,190 82,000
1989/09/19 2,230 2,230 2,200 2,200 52,000
1989/09/18 2,290 2,290 2,250 2,250 155,000
1989/09/14 2,290 2,290 2,260 2,260 192,000
1989/09/13 2,240 2,270 2,220 2,250 160,000
1989/09/12 2,200 2,220 2,180 2,220 147,000
1989/09/11 2,170 2,170 2,150 2,170 107,000
1989/09/08 2,200 2,220 2,160 2,170 115,000
1989/09/07 2,200 2,240 2,190 2,220 140,000
1989/09/06 2,210 2,240 2,190 2,210 125,000
1989/09/05 2,190 2,200 2,160 2,170 164,000
1989/09/04 2,150 2,190 2,150 2,150 321,000
1989/09/01 2,220 2,230 2,190 2,190 233,000
1989/08/31 2,260 2,300 2,250 2,250 109,000
1989/08/30 2,260 2,270 2,250 2,250 156,000
1989/08/29 2,300 2,340 2,240 2,290 347,000
1989/08/28 2,380 2,380 2,260 2,340 141,000
1989/08/25 2,330 2,370 2,330 2,340 94,000
1989/08/24 2,350 2,370 2,310 2,370 89,000
1989/08/23 2,400 2,420 2,370 2,390 380,000
1989/08/22 2,330 2,440 2,330 2,430 1,060,000
1989/08/21 2,300 2,360 2,300 2,350 357,000
1989/08/18 2,280 2,330 2,270 2,300 160,000
1989/08/17 2,300 2,330 2,280 2,300 219,000
1989/08/16 2,260 2,300 2,260 2,290 322,000
1989/08/15 2,300 2,300 2,280 2,280 77,000
1989/08/14 2,300 2,350 2,280 2,280 141,000
1989/08/11 2,280 2,300 2,250 2,290 222,000
1989/08/10 2,250 2,280 2,200 2,280 599,000
1989/08/09 2,280 2,280 2,250 2,250 252,000
1989/08/08 2,220 2,320 2,220 2,280 200,000
1989/08/07 2,210 2,230 2,190 2,230 75,000
1989/08/04 2,230 2,240 2,200 2,200 91,000
1989/08/03 2,180 2,240 2,180 2,230 114,000
1989/08/02 2,180 2,210 2,170 2,200 253,000
1989/08/01 2,200 2,230 2,200 2,220 150,000
1989/07/31 2,230 2,250 2,220 2,230 238,000
1989/07/28 2,200 2,230 2,200 2,230 306,000
1989/07/27 2,210 2,250 2,210 2,230 173,000
1989/07/26 2,240 2,270 2,240 2,250 167,000
1989/07/25 2,300 2,300 2,250 2,280 224,000
1989/07/24 2,290 2,350 2,290 2,300 116,000
1989/07/21 2,340 2,380 2,290 2,330 259,000
1989/07/20 2,290 2,340 2,270 2,340 160,000
1989/07/19 2,260 2,300 2,260 2,300 120,000
1989/07/18 2,290 2,290 2,260 2,260 67,000
1989/07/17 2,300 2,300 2,260 2,290 25,000
1989/07/14 2,250 2,300 2,240 2,300 80,000
1989/07/13 2,260 2,290 2,230 2,260 189,000
1989/07/12 2,350 2,350 2,300 2,300 105,000
1989/07/11 2,330 2,340 2,310 2,310 97,000
1989/07/10 2,320 2,370 2,320 2,340 90,000
1989/07/07 2,350 2,410 2,340 2,340 520,000
1989/07/06 2,350 2,410 2,340 2,340 807,000
1989/07/05 2,500 2,520 2,380 2,380 1,276,000
1989/07/04 2,420 2,500 2,400 2,490 1,734,000
1989/07/03 2,400 2,440 2,380 2,420 515,000
1989/06/30 2,360 2,450 2,350 2,380 1,495,000
1989/06/29 2,300 2,440 2,290 2,400 1,413,000
1989/06/28 2,220 2,300 2,180 2,290 415,000
1989/06/27 2,240 2,240 2,220 2,230 180,000
1989/06/26 2,280 2,280 2,230 2,230 259,000
1989/06/23 2,300 2,320 2,260 2,280 521,000
1989/06/22 2,270 2,350 2,220 2,330 1,518,000
1989/06/21 2,320 2,340 2,270 2,270 1,801,000
1989/06/20 2,250 2,280 2,220 2,280 2,089,000
1989/06/19 2,090 2,180 2,080 2,180 840,000
1989/06/16 2,080 2,100 2,060 2,100 143,000
1989/06/15 2,090 2,090 2,050 2,080 134,000
1989/06/14 2,040 2,080 2,040 2,050 114,000
1989/06/13 2,110 2,130 2,060 2,080 389,000
1989/06/12 2,050 2,090 2,030 2,070 139,000
1989/06/09 2,030 2,030 2,010 2,030 80,000
1989/06/08 2,050 2,060 2,040 2,040 174,000
1989/06/07 2,080 2,080 2,040 2,040 90,000
1989/06/06 2,070 2,080 2,040 2,040 146,000
1989/06/05 2,120 2,150 2,080 2,080 257,000
1989/06/02 2,180 2,180 2,060 2,080 179,000
1989/06/01 2,150 2,180 2,090 2,140 506,000
1989/05/31 2,090 2,160 2,050 2,140 177,000
1989/05/30 2,010 2,070 2,010 2,050 108,000
1989/05/29 2,030 2,070 2,020 2,020 122,000
1989/05/26 2,100 2,100 2,000 2,000 262,000
1989/05/25 2,180 2,180 2,080 2,110 144,000
1989/05/24 2,190 2,190 2,130 2,140 382,000
1989/05/23 2,170 2,180 2,140 2,180 1,122,000
1989/05/22 2,060 2,150 2,030 2,130 920,000
1989/05/19 2,000 2,050 1,970 2,020 355,000
1989/05/18 2,030 2,040 2,000 2,000 54,000
1989/05/17 2,000 2,040 2,000 2,040 128,000
1989/05/16 1,940 2,040 1,920 2,040 249,000
1989/05/15 1,990 1,990 1,940 1,940 60,000
1989/05/12 1,990 1,990 1,940 1,960 55,000
1989/05/11 2,040 2,040 2,010 2,010 151,000
1989/05/10 2,070 2,080 2,010 2,030 270,000
1989/05/09 1,990 2,040 1,970 2,030 639,000
1989/05/08 1,960 1,970 1,950 1,970 246,000
1989/05/02 1,980 1,980 1,950 1,950 73,000
1989/05/01 1,950 1,950 1,920 1,950 78,000
1989/04/28 1,950 1,960 1,920 1,920 185,000
1989/04/27 1,950 1,960 1,950 1,950 71,000
1989/04/26 1,980 1,980 1,960 1,960 83,000
1989/04/25 1,990 1,990 1,960 1,980 62,000
1989/04/24 1,990 1,990 1,970 1,990 148,000
1989/04/21 1,960 2,000 1,950 1,970 108,000
1989/04/20 1,990 1,990 1,930 1,930 123,000
1989/04/19 2,000 2,000 1,950 1,980 119,000
1989/04/18 2,000 2,000 1,980 1,980 174,000
1989/04/17 2,020 2,020 1,990 2,000 84,000
1989/04/14 2,020 2,020 1,980 1,980 119,000
1989/04/13 2,040 2,050 2,020 2,020 183,000
1989/04/12 2,030 2,060 2,030 2,030 243,000
1989/04/11 1,970 2,070 1,940 2,040 333,000
1989/04/10 1,970 1,970 1,920 1,950 83,000
1989/04/07 1,950 1,970 1,910 1,950 425,000
1989/04/06 1,920 1,920 1,910 1,910 163,000
1989/04/05 1,920 1,930 1,880 1,920 257,000
1989/04/04 1,960 1,960 1,900 1,900 107,000
1989/04/03 1,940 1,940 1,910 1,930 128,000
1989/03/31 1,880 1,950 1,830 1,930 297,000
1989/03/30 1,890 1,890 1,820 1,820 195,000
1989/03/29 1,910 1,910 1,860 1,860 176,000
1989/03/28 1,850 1,880 1,820 1,880 188,000
1989/03/27 1,860 1,860 1,820 1,820 134,000
1989/03/24 1,850 1,860 1,820 1,830 284,000
1989/03/23 1,870 1,870 1,810 1,860 52,000
1989/03/22 1,810 1,860 1,800 1,850 125,000
1989/03/20 1,820 1,860 1,800 1,860 123,000
1989/03/17 1,850 1,870 1,840 1,840 157,000
1989/03/16 1,890 1,900 1,870 1,870 111,000
1989/03/15 1,880 1,880 1,860 1,860 79,000
1989/03/14 1,870 1,870 1,850 1,850 104,000
1989/03/13 1,870 1,900 1,830 1,840 58,000
1989/03/10 1,860 1,900 1,840 1,900 164,000
1989/03/09 1,890 1,900 1,860 1,880 89,000
1989/03/08 1,890 1,890 1,880 1,880 68,000
1989/03/07 1,910 1,920 1,890 1,890 54,000
1989/03/06 1,890 1,920 1,880 1,920 43,000
1989/03/03 1,960 1,960 1,900 1,900 118,000
1989/03/02 1,950 1,960 1,920 1,930 189,000
1989/03/01 1,880 1,940 1,880 1,940 138,000
1989/02/28 1,900 1,900 1,870 1,900 90,000
1989/02/27 1,910 1,920 1,900 1,920 52,000
1989/02/23 1,900 1,940 1,850 1,910 188,000
1989/02/22 1,860 1,910 1,860 1,900 146,000
1989/02/21 1,900 1,900 1,850 1,850 147,000
1989/02/20 1,920 1,920 1,880 1,890 134,000
1989/02/17 1,900 1,920 1,880 1,920 142,000
1989/02/16 1,930 1,940 1,900 1,900 195,000
1989/02/15 1,950 1,980 1,950 1,950 208,000
1989/02/14 2,010 2,010 1,980 1,980 1,013,000
1989/02/13 2,010 2,010 2,000 2,010 999,000
1989/02/10 2,020 2,020 2,010 2,010 75,000
1989/02/09 2,010 2,080 2,010 2,030 264,000
1989/02/08 2,030 2,030 2,000 2,010 167,000
1989/02/07 2,040 2,050 2,030 2,030 94,000
1989/02/06 2,010 2,050 2,000 2,040 67,000
1989/02/03 2,000 2,020 1,970 2,000 215,000
1989/02/02 2,020 2,030 2,010 2,010 133,000
1989/02/01 2,040 2,060 2,020 2,020 121,000
1989/01/31 2,060 2,060 2,050 2,050 178,000
1989/01/30 2,090 2,090 2,070 2,080 177,000
1989/01/28 2,050 2,100 2,050 2,090 216,000
1989/01/27 1,970 2,040 1,970 2,040 116,000
1989/01/26 1,970 1,980 1,960 1,970 109,000
1989/01/25 1,970 1,980 1,950 1,960 151,000
1989/01/24 2,000 2,000 1,960 1,960 209,000
1989/01/23 2,000 2,030 1,980 2,000 118,000
1989/01/20 2,020 2,020 2,010 2,020 95,000
1989/01/19 2,040 2,050 2,010 2,020 141,000
1989/01/18 2,060 2,060 2,030 2,030 127,000
1989/01/17 2,050 2,060 2,030 2,060 256,000
1989/01/13 2,030 2,030 2,020 2,030 126,000
1989/01/12 2,010 2,030 2,000 2,010 358,000
1989/01/11 2,030 2,050 2,000 2,020 749,000
1989/01/10 2,010 2,020 1,990 2,010 664,000
1989/01/09 1,980 2,010 1,980 2,010 171,000
1989/01/06 1,990 2,000 1,980 1,980 492,000
1989/01/05 1,990 2,010 1,980 1,990 161,000
1989/01/04 2,000 2,030 1,990 2,000 98,000

このページの先頭へ