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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,700 | 1,700 | 1,680 | 1,700 | 299,000 |
| 1990/12/27 | 1,710 | 1,720 | 1,690 | 1,690 | 508,000 |
| 1990/12/26 | 1,680 | 1,720 | 1,680 | 1,700 | 554,000 |
| 1990/12/25 | 1,710 | 1,720 | 1,670 | 1,680 | 303,000 |
| 1990/12/21 | 1,680 | 1,770 | 1,670 | 1,740 | 1,578,000 |
| 1990/12/20 | 1,780 | 1,810 | 1,700 | 1,710 | 2,394,000 |
| 1990/12/19 | 1,780 | 1,810 | 1,750 | 1,780 | 3,844,000 |
| 1990/12/18 | 1,670 | 1,750 | 1,670 | 1,750 | 1,932,000 |
| 1990/12/17 | 1,690 | 1,700 | 1,650 | 1,680 | 661,000 |
| 1990/12/14 | 1,650 | 1,710 | 1,650 | 1,700 | 880,000 |
| 1990/12/13 | 1,630 | 1,660 | 1,600 | 1,660 | 116,000 |
| 1990/12/12 | 1,620 | 1,640 | 1,610 | 1,620 | 322,000 |
| 1990/12/11 | 1,610 | 1,620 | 1,580 | 1,610 | 225,000 |
| 1990/12/10 | 1,630 | 1,630 | 1,560 | 1,600 | 250,000 |
| 1990/12/07 | 1,600 | 1,630 | 1,580 | 1,620 | 668,000 |
| 1990/12/06 | 1,500 | 1,550 | 1,500 | 1,540 | 219,000 |
| 1990/12/05 | 1,450 | 1,470 | 1,410 | 1,460 | 157,000 |
| 1990/12/04 | 1,460 | 1,480 | 1,440 | 1,440 | 295,000 |
| 1990/12/03 | 1,460 | 1,480 | 1,450 | 1,460 | 182,000 |
| 1990/11/30 | 1,420 | 1,450 | 1,390 | 1,430 | 150,000 |
| 1990/11/29 | 1,450 | 1,450 | 1,390 | 1,450 | 215,000 |
| 1990/11/28 | 1,490 | 1,530 | 1,460 | 1,460 | 209,000 |
| 1990/11/27 | 1,520 | 1,520 | 1,490 | 1,510 | 65,000 |
| 1990/11/26 | 1,540 | 1,540 | 1,480 | 1,480 | 73,000 |
| 1990/11/22 | 1,480 | 1,530 | 1,480 | 1,490 | 92,000 |
| 1990/11/21 | 1,520 | 1,520 | 1,480 | 1,500 | 175,000 |
| 1990/11/20 | 1,530 | 1,530 | 1,500 | 1,510 | 56,000 |
| 1990/11/19 | 1,520 | 1,540 | 1,500 | 1,500 | 241,000 |
| 1990/11/16 | 1,550 | 1,550 | 1,510 | 1,520 | 324,000 |
| 1990/11/15 | 1,560 | 1,560 | 1,520 | 1,520 | 163,000 |
| 1990/11/14 | 1,580 | 1,580 | 1,530 | 1,550 | 97,000 |
| 1990/11/13 | 1,570 | 1,580 | 1,560 | 1,570 | 88,000 |
| 1990/11/09 | 1,520 | 1,530 | 1,510 | 1,510 | 143,000 |
| 1990/11/08 | 1,550 | 1,570 | 1,490 | 1,570 | 194,000 |
| 1990/11/07 | 1,580 | 1,600 | 1,570 | 1,580 | 141,000 |
| 1990/11/06 | 1,640 | 1,650 | 1,590 | 1,620 | 239,000 |
| 1990/11/05 | 1,630 | 1,680 | 1,630 | 1,630 | 89,000 |
| 1990/11/02 | 1,630 | 1,650 | 1,590 | 1,650 | 249,000 |
| 1990/11/01 | 1,680 | 1,680 | 1,600 | 1,650 | 270,000 |
| 1990/10/31 | 1,700 | 1,700 | 1,670 | 1,680 | 504,000 |
| 1990/10/30 | 1,690 | 1,700 | 1,680 | 1,700 | 245,000 |
| 1990/10/29 | 1,670 | 1,670 | 1,650 | 1,660 | 273,000 |
| 1990/10/26 | 1,680 | 1,680 | 1,650 | 1,650 | 480,000 |
| 1990/10/25 | 1,700 | 1,720 | 1,660 | 1,680 | 679,000 |
| 1990/10/24 | 1,720 | 1,770 | 1,640 | 1,670 | 1,689,000 |
| 1990/10/23 | 1,670 | 1,760 | 1,630 | 1,740 | 1,095,000 |
| 1990/10/22 | 1,630 | 1,670 | 1,610 | 1,610 | 597,000 |
| 1990/10/19 | 1,540 | 1,580 | 1,510 | 1,580 | 205,000 |
| 1990/10/18 | 1,510 | 1,530 | 1,490 | 1,490 | 256,000 |
| 1990/10/17 | 1,550 | 1,550 | 1,490 | 1,540 | 173,000 |
| 1990/10/16 | 1,520 | 1,570 | 1,500 | 1,540 | 378,000 |
| 1990/10/15 | 1,550 | 1,550 | 1,510 | 1,510 | 143,000 |
| 1990/10/12 | 1,510 | 1,550 | 1,510 | 1,520 | 137,000 |
| 1990/10/11 | 1,550 | 1,550 | 1,510 | 1,550 | 152,000 |
| 1990/10/09 | 1,650 | 1,650 | 1,570 | 1,590 | 307,000 |
| 1990/10/08 | 1,610 | 1,640 | 1,600 | 1,620 | 409,000 |
| 1990/10/05 | 1,540 | 1,600 | 1,540 | 1,580 | 921,000 |
| 1990/10/04 | 1,550 | 1,560 | 1,510 | 1,540 | 352,000 |
| 1990/10/03 | 1,490 | 1,640 | 1,460 | 1,580 | 677,000 |
| 1990/10/02 | 1,410 | 1,490 | 1,410 | 1,490 | 629,000 |
| 1990/10/01 | 1,350 | 1,350 | 1,250 | 1,280 | 420,000 |
| 1990/09/28 | 1,450 | 1,450 | 1,290 | 1,290 | 396,000 |
| 1990/09/27 | 1,480 | 1,530 | 1,440 | 1,440 | 365,000 |
| 1990/09/26 | 1,660 | 1,670 | 1,460 | 1,460 | 227,000 |
| 1990/09/25 | 1,700 | 1,710 | 1,690 | 1,690 | 59,000 |
| 1990/09/21 | 1,690 | 1,770 | 1,680 | 1,770 | 184,000 |
| 1990/09/20 | 1,790 | 1,810 | 1,750 | 1,750 | 114,000 |
| 1990/09/19 | 1,840 | 1,850 | 1,820 | 1,820 | 37,000 |
| 1990/09/18 | 1,890 | 1,890 | 1,820 | 1,860 | 163,000 |
| 1990/09/17 | 1,980 | 1,990 | 1,900 | 1,940 | 52,000 |
| 1990/09/14 | 2,000 | 2,000 | 1,950 | 1,950 | 64,000 |
| 1990/09/13 | 1,960 | 2,000 | 1,960 | 1,980 | 135,000 |
| 1990/09/12 | 1,940 | 1,970 | 1,920 | 1,950 | 63,000 |
| 1990/09/11 | 2,000 | 2,000 | 1,970 | 1,970 | 15,000 |
| 1990/09/10 | 1,900 | 2,000 | 1,900 | 2,000 | 63,000 |
| 1990/09/07 | 1,900 | 1,900 | 1,850 | 1,900 | 77,000 |
| 1990/09/06 | 1,960 | 1,980 | 1,900 | 1,900 | 58,000 |
| 1990/09/05 | 2,000 | 2,000 | 1,850 | 1,950 | 64,000 |
| 1990/09/04 | 2,130 | 2,130 | 2,000 | 2,000 | 31,000 |
| 1990/09/03 | 2,120 | 2,150 | 2,100 | 2,140 | 70,000 |
| 1990/08/31 | 2,140 | 2,150 | 2,070 | 2,080 | 67,000 |
| 1990/08/30 | 2,050 | 2,150 | 2,050 | 2,150 | 90,000 |
| 1990/08/29 | 2,150 | 2,150 | 2,090 | 2,090 | 37,000 |
| 1990/08/28 | 2,060 | 2,150 | 2,060 | 2,150 | 181,000 |
| 1990/08/27 | 1,980 | 2,020 | 1,950 | 2,020 | 119,000 |
| 1990/08/24 | 1,820 | 1,950 | 1,810 | 1,950 | 232,000 |
| 1990/08/23 | 2,000 | 2,040 | 1,850 | 1,850 | 151,000 |
| 1990/08/22 | 2,070 | 2,100 | 2,000 | 2,100 | 84,000 |
| 1990/08/21 | 2,270 | 2,270 | 2,190 | 2,200 | 249,000 |
| 1990/08/20 | 2,280 | 2,280 | 2,200 | 2,240 | 63,000 |
| 1990/08/17 | 2,230 | 2,250 | 2,220 | 2,240 | 25,000 |
| 1990/08/16 | 2,310 | 2,310 | 2,240 | 2,240 | 40,000 |
| 1990/08/15 | 2,210 | 2,330 | 2,200 | 2,330 | 191,000 |
| 1990/08/14 | 2,130 | 2,190 | 2,080 | 2,180 | 152,000 |
| 1990/08/13 | 2,260 | 2,300 | 2,160 | 2,160 | 183,000 |
| 1990/08/10 | 2,260 | 2,300 | 2,250 | 2,260 | 51,000 |
| 1990/08/09 | 2,300 | 2,300 | 2,260 | 2,270 | 62,000 |
| 1990/08/08 | 2,240 | 2,320 | 2,220 | 2,220 | 193,000 |
| 1990/08/07 | 2,200 | 2,350 | 2,130 | 2,250 | 251,000 |
| 1990/08/06 | 2,410 | 2,430 | 2,330 | 2,350 | 224,000 |
| 1990/08/03 | 2,560 | 2,570 | 2,460 | 2,530 | 55,000 |
| 1990/08/02 | 2,610 | 2,620 | 2,550 | 2,570 | 156,000 |
| 1990/08/01 | 2,660 | 2,680 | 2,610 | 2,620 | 107,000 |
| 1990/07/31 | 2,630 | 2,660 | 2,620 | 2,660 | 123,000 |
| 1990/07/30 | 2,640 | 2,670 | 2,620 | 2,620 | 86,000 |
| 1990/07/27 | 2,700 | 2,700 | 2,620 | 2,680 | 174,000 |
| 1990/07/26 | 2,700 | 2,740 | 2,640 | 2,700 | 142,000 |
| 1990/07/25 | 2,680 | 2,680 | 2,640 | 2,680 | 317,000 |
| 1990/07/24 | 2,680 | 2,690 | 2,610 | 2,620 | 133,000 |
| 1990/07/23 | 2,710 | 2,710 | 2,700 | 2,700 | 59,000 |
| 1990/07/20 | 2,720 | 2,730 | 2,700 | 2,710 | 314,000 |
| 1990/07/19 | 2,740 | 2,760 | 2,700 | 2,760 | 279,000 |
| 1990/07/18 | 2,800 | 2,800 | 2,760 | 2,760 | 208,000 |
| 1990/07/17 | 2,810 | 2,820 | 2,780 | 2,790 | 301,000 |
| 1990/07/16 | 2,760 | 2,820 | 2,760 | 2,780 | 573,000 |
| 1990/07/13 | 2,750 | 2,760 | 2,730 | 2,730 | 174,000 |
| 1990/07/12 | 2,740 | 2,750 | 2,730 | 2,750 | 107,000 |
| 1990/07/11 | 2,750 | 2,770 | 2,730 | 2,730 | 176,000 |
| 1990/07/10 | 2,760 | 2,770 | 2,750 | 2,760 | 116,000 |
| 1990/07/09 | 2,800 | 2,810 | 2,760 | 2,770 | 373,000 |
| 1990/07/06 | 2,790 | 2,820 | 2,740 | 2,770 | 324,000 |
| 1990/07/05 | 2,750 | 2,760 | 2,740 | 2,750 | 67,000 |
| 1990/07/04 | 2,790 | 2,810 | 2,730 | 2,730 | 248,000 |
| 1990/07/03 | 2,800 | 2,820 | 2,780 | 2,810 | 237,000 |
| 1990/07/02 | 2,820 | 2,830 | 2,760 | 2,800 | 488,000 |
| 1990/06/29 | 2,800 | 2,840 | 2,760 | 2,800 | 1,170,000 |
| 1990/06/28 | 2,820 | 2,820 | 2,760 | 2,770 | 774,000 |
| 1990/06/27 | 2,740 | 2,820 | 2,740 | 2,820 | 1,352,000 |
| 1990/06/26 | 2,680 | 2,710 | 2,680 | 2,690 | 111,000 |
| 1990/06/25 | 2,670 | 2,680 | 2,670 | 2,680 | 293,000 |
| 1990/06/22 | 2,680 | 2,700 | 2,660 | 2,660 | 172,000 |
| 1990/06/21 | 2,720 | 2,730 | 2,680 | 2,680 | 134,000 |
| 1990/06/20 | 2,700 | 2,720 | 2,670 | 2,700 | 202,000 |
| 1990/06/19 | 2,730 | 2,730 | 2,660 | 2,700 | 203,000 |
| 1990/06/18 | 2,740 | 2,760 | 2,730 | 2,730 | 322,000 |
| 1990/06/15 | 2,750 | 2,760 | 2,700 | 2,740 | 408,000 |
| 1990/06/14 | 2,740 | 2,740 | 2,720 | 2,720 | 202,000 |
| 1990/06/13 | 2,740 | 2,760 | 2,710 | 2,730 | 217,000 |
| 1990/06/12 | 2,710 | 2,770 | 2,710 | 2,730 | 329,000 |
| 1990/06/11 | 2,700 | 2,730 | 2,700 | 2,720 | 74,000 |
| 1990/06/08 | 2,790 | 2,800 | 2,740 | 2,740 | 277,000 |
| 1990/06/07 | 2,730 | 2,790 | 2,730 | 2,780 | 545,000 |
| 1990/06/06 | 2,680 | 2,750 | 2,680 | 2,740 | 391,000 |
| 1990/06/05 | 2,680 | 2,680 | 2,650 | 2,660 | 245,000 |
| 1990/06/04 | 2,680 | 2,680 | 2,640 | 2,660 | 298,000 |
| 1990/06/01 | 2,660 | 2,670 | 2,650 | 2,650 | 223,000 |
| 1990/05/31 | 2,700 | 2,700 | 2,640 | 2,660 | 658,000 |
| 1990/05/30 | 2,730 | 2,750 | 2,700 | 2,700 | 258,000 |
| 1990/05/29 | 2,650 | 2,700 | 2,650 | 2,690 | 463,000 |
| 1990/05/28 | 2,670 | 2,700 | 2,650 | 2,690 | 248,000 |
| 1990/05/25 | 2,760 | 2,760 | 2,670 | 2,700 | 210,000 |
| 1990/05/24 | 2,770 | 2,770 | 2,740 | 2,760 | 221,000 |
| 1990/05/23 | 2,790 | 2,790 | 2,740 | 2,770 | 337,000 |
| 1990/05/22 | 2,700 | 2,780 | 2,700 | 2,780 | 310,000 |
| 1990/05/21 | 2,700 | 2,740 | 2,700 | 2,740 | 122,000 |
| 1990/05/18 | 2,710 | 2,730 | 2,700 | 2,720 | 289,000 |
| 1990/05/17 | 2,670 | 2,710 | 2,670 | 2,670 | 805,000 |
| 1990/05/16 | 2,650 | 2,700 | 2,650 | 2,700 | 185,000 |
| 1990/05/15 | 2,680 | 2,690 | 2,650 | 2,650 | 129,000 |
| 1990/05/14 | 2,700 | 2,740 | 2,650 | 2,690 | 121,000 |
| 1990/05/11 | 2,650 | 2,720 | 2,650 | 2,700 | 199,000 |
| 1990/05/10 | 2,660 | 2,690 | 2,660 | 2,690 | 165,000 |
| 1990/05/09 | 2,660 | 2,700 | 2,660 | 2,700 | 229,000 |
| 1990/05/08 | 2,640 | 2,710 | 2,640 | 2,700 | 219,000 |
| 1990/05/07 | 2,720 | 2,720 | 2,660 | 2,670 | 367,000 |
| 1990/05/02 | 2,740 | 2,750 | 2,700 | 2,700 | 443,000 |
| 1990/05/01 | 2,690 | 2,730 | 2,690 | 2,700 | 55,000 |
| 1990/04/27 | 2,700 | 2,740 | 2,690 | 2,700 | 189,000 |
| 1990/04/26 | 2,670 | 2,740 | 2,660 | 2,740 | 312,000 |
| 1990/04/25 | 2,660 | 2,680 | 2,640 | 2,660 | 238,000 |
| 1990/04/24 | 2,650 | 2,700 | 2,650 | 2,700 | 323,000 |
| 1990/04/23 | 2,730 | 2,730 | 2,670 | 2,670 | 258,000 |
| 1990/04/20 | 2,720 | 2,730 | 2,680 | 2,730 | 590,000 |
| 1990/04/19 | 2,780 | 2,780 | 2,690 | 2,720 | 382,000 |
| 1990/04/18 | 2,690 | 2,800 | 2,680 | 2,770 | 1,049,000 |
| 1990/04/17 | 2,760 | 2,800 | 2,730 | 2,730 | 425,000 |
| 1990/04/16 | 2,780 | 2,800 | 2,750 | 2,800 | 118,000 |
| 1990/04/13 | 2,770 | 2,830 | 2,740 | 2,820 | 715,000 |
| 1990/04/12 | 2,860 | 2,860 | 2,790 | 2,830 | 337,000 |
| 1990/04/11 | 2,860 | 2,900 | 2,820 | 2,840 | 739,000 |
| 1990/04/10 | 2,850 | 2,930 | 2,830 | 2,830 | 779,000 |
| 1990/04/09 | 2,830 | 2,920 | 2,830 | 2,890 | 1,510,000 |
| 1990/04/06 | 2,960 | 2,970 | 2,850 | 2,900 | 1,150,000 |
| 1990/04/05 | 2,830 | 2,950 | 2,810 | 2,920 | 1,259,000 |
| 1990/04/04 | 3,000 | 3,010 | 2,830 | 2,870 | 4,368,000 |
| 1990/04/03 | 2,850 | 3,010 | 2,780 | 2,960 | 4,139,000 |
| 1990/04/02 | 2,750 | 2,860 | 2,630 | 2,770 | 737,000 |
| 1990/03/30 | 2,830 | 2,870 | 2,760 | 2,770 | 914,000 |
| 1990/03/29 | 2,840 | 2,930 | 2,820 | 2,820 | 3,794,000 |
| 1990/03/28 | 2,690 | 2,850 | 2,640 | 2,800 | 2,224,000 |
| 1990/03/27 | 2,620 | 2,700 | 2,600 | 2,680 | 556,000 |
| 1990/03/26 | 2,620 | 2,630 | 2,550 | 2,580 | 347,000 |
| 1990/03/23 | 2,430 | 2,610 | 2,410 | 2,580 | 511,000 |
| 1990/03/22 | 2,320 | 2,410 | 2,280 | 2,410 | 330,000 |
| 1990/03/20 | 2,430 | 2,500 | 2,360 | 2,440 | 266,000 |
| 1990/03/19 | 2,550 | 2,550 | 2,420 | 2,470 | 136,000 |
| 1990/03/16 | 2,550 | 2,580 | 2,530 | 2,530 | 85,000 |
| 1990/03/15 | 2,580 | 2,600 | 2,530 | 2,580 | 113,000 |
| 1990/03/14 | 2,560 | 2,630 | 2,560 | 2,610 | 240,000 |
| 1990/03/13 | 2,600 | 2,620 | 2,590 | 2,600 | 416,000 |
| 1990/03/12 | 2,640 | 2,660 | 2,620 | 2,650 | 223,000 |
| 1990/03/09 | 2,730 | 2,770 | 2,660 | 2,680 | 1,525,000 |
| 1990/03/08 | 2,600 | 2,720 | 2,590 | 2,710 | 929,000 |
| 1990/03/07 | 2,600 | 2,600 | 2,540 | 2,590 | 207,000 |
| 1990/03/06 | 2,680 | 2,690 | 2,590 | 2,600 | 308,000 |
| 1990/03/05 | 2,690 | 2,710 | 2,630 | 2,660 | 469,000 |
| 1990/03/02 | 2,590 | 2,720 | 2,560 | 2,700 | 1,399,000 |
| 1990/03/01 | 2,580 | 2,680 | 2,530 | 2,570 | 810,000 |
| 1990/02/28 | 2,590 | 2,650 | 2,580 | 2,620 | 901,000 |
| 1990/02/27 | 2,390 | 2,610 | 2,380 | 2,600 | 298,000 |
| 1990/02/26 | 2,400 | 2,400 | 2,250 | 2,350 | 236,000 |
| 1990/02/23 | 2,460 | 2,480 | 2,400 | 2,400 | 179,000 |
| 1990/02/22 | 2,450 | 2,480 | 2,380 | 2,450 | 125,000 |
| 1990/02/21 | 2,460 | 2,490 | 2,440 | 2,440 | 139,000 |
| 1990/02/20 | 2,500 | 2,530 | 2,500 | 2,510 | 98,000 |
| 1990/02/19 | 2,550 | 2,560 | 2,500 | 2,540 | 65,000 |
| 1990/02/16 | 2,620 | 2,620 | 2,560 | 2,580 | 287,000 |
| 1990/02/15 | 2,600 | 2,620 | 2,550 | 2,600 | 286,000 |
| 1990/02/14 | 2,500 | 2,610 | 2,500 | 2,600 | 477,000 |
| 1990/02/13 | 2,530 | 2,530 | 2,490 | 2,490 | 180,000 |
| 1990/02/09 | 2,520 | 2,540 | 2,500 | 2,530 | 74,000 |
| 1990/02/08 | 2,520 | 2,550 | 2,510 | 2,540 | 121,000 |
| 1990/02/07 | 2,540 | 2,560 | 2,540 | 2,550 | 62,000 |
| 1990/02/06 | 2,550 | 2,560 | 2,520 | 2,560 | 217,000 |
| 1990/02/05 | 2,540 | 2,560 | 2,520 | 2,520 | 168,000 |
| 1990/02/02 | 2,580 | 2,600 | 2,540 | 2,580 | 298,000 |
| 1990/02/01 | 2,660 | 2,680 | 2,610 | 2,620 | 545,000 |
| 1990/01/31 | 2,640 | 2,640 | 2,600 | 2,630 | 123,000 |
| 1990/01/30 | 2,680 | 2,680 | 2,600 | 2,660 | 260,000 |
| 1990/01/29 | 2,680 | 2,700 | 2,640 | 2,680 | 483,000 |
| 1990/01/26 | 2,720 | 2,740 | 2,670 | 2,700 | 1,088,000 |
| 1990/01/25 | 2,600 | 2,730 | 2,590 | 2,710 | 1,561,000 |
| 1990/01/24 | 2,640 | 2,680 | 2,570 | 2,600 | 900,000 |
| 1990/01/23 | 2,550 | 2,630 | 2,520 | 2,620 | 798,000 |
| 1990/01/22 | 2,540 | 2,590 | 2,540 | 2,560 | 452,000 |
| 1990/01/19 | 2,560 | 2,610 | 2,540 | 2,560 | 320,000 |
| 1990/01/18 | 2,650 | 2,720 | 2,590 | 2,600 | 1,002,000 |
| 1990/01/17 | 2,600 | 2,680 | 2,560 | 2,660 | 729,000 |
| 1990/01/16 | 2,560 | 2,600 | 2,520 | 2,540 | 614,000 |
| 1990/01/12 | 2,690 | 2,690 | 2,640 | 2,640 | 895,000 |
| 1990/01/11 | 2,640 | 2,740 | 2,630 | 2,710 | 3,210,000 |
| 1990/01/10 | 2,650 | 2,650 | 2,570 | 2,640 | 1,338,000 |
| 1990/01/09 | 2,620 | 2,680 | 2,550 | 2,640 | 4,793,000 |
| 1990/01/08 | 2,530 | 2,620 | 2,510 | 2,600 | 4,537,000 |
| 1990/01/05 | 2,490 | 2,570 | 2,460 | 2,500 | 3,058,000 |
| 1990/01/04 | 2,420 | 2,500 | 2,400 | 2,470 | 436,000 |