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
1992/12/30 762 770 760 770 56,000
1992/12/29 741 760 740 760 81,000
1992/12/28 767 767 750 750 50,000
1992/12/25 756 775 756 765 123,000
1992/12/24 750 755 745 754 73,000
1992/12/22 757 762 745 745 91,000
1992/12/21 775 775 755 755 60,000
1992/12/18 779 780 755 775 52,000
1992/12/17 750 780 745 775 120,000
1992/12/16 761 771 751 751 67,000
1992/12/15 751 760 751 760 41,000
1992/12/14 770 780 770 780 44,000
1992/12/11 781 792 780 782 143,000
1992/12/10 765 788 765 780 256,000
1992/12/09 746 765 746 760 97,000
1992/12/08 722 744 722 744 64,000
1992/12/07 720 720 720 720 37,000
1992/12/04 731 760 731 760 70,000
1992/12/03 749 758 740 741 117,000
1992/12/02 712 750 712 749 119,000
1992/12/01 725 735 723 731 148,000
1992/11/30 713 719 710 710 97,000
1992/11/27 735 735 716 723 65,000
1992/11/26 710 740 710 730 133,000
1992/11/25 724 724 710 710 10,000
1992/11/24 729 729 722 724 73,000
1992/11/20 720 720 715 719 34,000
1992/11/19 720 720 710 710 111,000
1992/11/18 666 700 666 700 138,000
1992/11/17 666 666 666 666 3,000
1992/11/16 660 665 650 665 29,000
1992/11/13 675 675 660 660 140,000
1992/11/12 689 689 680 685 35,000
1992/11/11 688 690 686 688 60,000
1992/11/10 687 694 686 693 130,000
1992/11/09 686 696 686 687 25,000
1992/11/06 703 703 683 686 102,000
1992/11/05 719 719 715 719 25,000
1992/11/04 735 735 720 730 98,000
1992/11/02 731 731 729 730 66,000
1992/10/30 723 729 723 723 24,000
1992/10/29 733 733 723 723 29,000
1992/10/28 733 733 723 723 37,000
1992/10/27 691 733 691 733 26,000
1992/10/26 705 712 690 690 86,000
1992/10/23 710 710 690 705 113,000
1992/10/22 735 735 720 727 93,000
1992/10/21 759 759 730 730 74,000
1992/10/20 762 762 749 759 47,000
1992/10/19 763 763 752 752 46,000
1992/10/16 766 770 765 766 81,000
1992/10/15 755 769 755 769 166,000
1992/10/14 746 760 746 760 100,000
1992/10/13 746 750 746 746 157,000
1992/10/12 735 750 730 746 59,000
1992/10/09 752 752 745 746 24,000
1992/10/08 755 756 750 750 178,000
1992/10/07 750 752 740 745 95,000
1992/10/06 737 759 737 750 81,000
1992/10/05 741 747 741 747 20,000
1992/10/02 742 748 740 740 62,000
1992/10/01 768 768 731 741 57,000
1992/09/30 770 790 760 760 50,000
1992/09/29 800 800 780 780 28,000
1992/09/28 810 816 800 810 82,000
1992/09/25 810 818 800 800 173,000
1992/09/24 840 850 836 840 220,000
1992/09/22 820 820 810 820 192,000
1992/09/21 825 825 800 800 45,000
1992/09/18 816 825 801 825 101,000
1992/09/17 801 828 800 826 63,000
1992/09/16 800 810 800 801 60,000
1992/09/14 830 840 830 840 52,000
1992/09/11 850 850 825 830 170,000
1992/09/10 850 860 840 850 137,000
1992/09/09 836 840 830 840 56,000
1992/09/08 837 840 822 840 93,000
1992/09/07 821 835 821 827 100,000
1992/09/04 855 855 820 820 253,000
1992/09/03 806 860 800 860 118,000
1992/09/02 800 810 800 800 46,000
1992/09/01 836 836 819 830 89,000
1992/08/31 809 850 805 821 254,000
1992/08/28 810 830 795 800 269,000
1992/08/27 795 815 793 815 188,000
1992/08/26 797 798 765 775 35,000
1992/08/25 789 798 779 798 123,000
1992/08/24 800 819 791 791 92,000
1992/08/21 696 760 696 760 123,000
1992/08/20 681 705 671 695 113,000
1992/08/19 671 675 670 671 28,000
1992/08/18 683 683 670 670 118,000
1992/08/17 685 700 675 683 125,000
1992/08/14 661 685 661 685 96,000
1992/08/13 680 690 671 671 165,000
1992/08/12 690 700 680 680 102,000
1992/08/11 723 723 690 700 66,000
1992/08/10 740 751 720 722 144,000
1992/08/07 756 756 750 752 98,000
1992/08/06 751 762 751 756 53,000
1992/08/05 760 762 750 751 132,000
1992/08/04 770 790 762 762 95,000
1992/08/03 809 809 780 780 33,000
1992/07/31 791 830 790 830 20,000
1992/07/30 760 795 760 785 71,000
1992/07/29 795 795 770 770 104,000
1992/07/28 805 809 790 790 106,000
1992/07/27 850 850 829 829 68,000
1992/07/24 820 840 800 840 81,000
1992/07/23 799 820 770 820 75,000
1992/07/22 861 861 801 805 68,000
1992/07/21 840 865 840 860 37,000
1992/07/20 870 880 855 855 51,000
1992/07/17 890 890 880 880 19,000
1992/07/16 909 909 890 890 19,000
1992/07/15 896 919 896 919 42,000
1992/07/14 906 920 906 906 120,000
1992/07/13 891 906 891 906 95,000
1992/07/10 900 900 888 890 135,000
1992/07/09 899 915 890 890 117,000
1992/07/08 897 900 890 890 122,000
1992/07/07 900 905 897 897 107,000
1992/07/06 873 898 873 897 42,000
1992/07/03 872 900 870 873 130,000
1992/07/02 889 910 870 870 92,000
1992/07/01 855 879 845 879 101,000
1992/06/30 845 845 836 845 61,000
1992/06/29 840 841 831 835 30,000
1992/06/26 889 889 830 830 96,000
1992/06/25 866 879 856 879 76,000
1992/06/24 889 889 851 856 25,000
1992/06/23 875 901 875 895 80,000
1992/06/22 880 880 870 871 95,000
1992/06/19 872 880 871 880 64,000
1992/06/18 872 879 872 879 39,000
1992/06/17 885 885 872 885 52,000
1992/06/16 885 885 880 880 76,000
1992/06/15 885 885 880 885 54,000
1992/06/12 920 920 885 890 86,000
1992/06/11 900 930 900 925 64,000
1992/06/10 895 895 890 895 78,000
1992/06/09 909 909 895 895 43,000
1992/06/08 913 918 900 909 31,000
1992/06/05 935 935 933 933 61,000
1992/06/04 935 939 925 935 86,000
1992/06/03 930 940 925 935 92,000
1992/06/02 938 940 930 930 59,000
1992/06/01 945 945 930 930 37,000
1992/05/29 920 930 920 930 42,000
1992/05/28 890 915 890 915 52,000
1992/05/27 910 910 885 885 85,000
1992/05/26 930 930 923 930 34,000
1992/05/25 910 930 910 921 29,000
1992/05/22 925 930 910 910 30,000
1992/05/21 943 945 937 937 48,000
1992/05/20 952 959 950 954 119,000
1992/05/19 931 940 930 937 47,000
1992/05/18 920 930 920 925 50,000
1992/05/15 950 954 930 930 98,000
1992/05/14 951 960 950 950 186,000
1992/05/13 958 958 950 954 103,000
1992/05/12 963 964 960 960 164,000
1992/05/11 965 965 955 964 175,000
1992/05/08 948 968 945 955 492,000
1992/05/07 939 945 931 945 232,000
1992/05/06 905 934 900 934 313,000
1992/05/01 918 920 900 905 157,000
1992/04/30 916 918 903 908 133,000
1992/04/28 940 940 913 918 75,000
1992/04/27 930 945 920 930 55,000
1992/04/24 945 945 930 940 250,000
1992/04/23 900 935 890 935 160,000
1992/04/22 899 914 899 900 143,000
1992/04/21 900 920 890 899 79,000
1992/04/20 940 948 910 910 216,000
1992/04/17 938 950 921 922 184,000
1992/04/16 915 950 907 940 556,000
1992/04/15 900 915 900 905 429,000
1992/04/14 859 890 831 890 48,000
1992/04/13 880 882 860 860 166,000
1992/04/10 830 880 830 862 160,000
1992/04/09 800 832 800 820 126,000
1992/04/08 830 830 799 800 128,000
1992/04/07 866 866 840 840 103,000
1992/04/06 855 860 841 860 148,000
1992/04/03 850 850 822 840 203,000
1992/04/02 859 865 821 852 247,000
1992/04/01 890 890 851 860 100,000
1992/03/31 906 910 895 895 199,000
1992/03/30 899 907 899 907 41,000
1992/03/27 908 908 890 890 138,000
1992/03/26 910 915 890 891 108,000
1992/03/25 905 918 905 915 189,000
1992/03/24 911 915 900 900 140,000
1992/03/23 922 930 911 915 128,000
1992/03/19 902 935 890 932 277,000
1992/03/18 935 935 881 890 268,000
1992/03/17 955 960 940 941 93,000
1992/03/16 980 983 964 965 80,000
1992/03/13 997 1,020 960 970 292,000
1992/03/12 971 999 960 997 130,000
1992/03/11 974 974 960 971 153,000
1992/03/10 970 970 960 960 121,000
1992/03/09 1,010 1,030 956 960 159,000
1992/03/06 1,060 1,060 1,020 1,030 128,000
1992/03/05 1,070 1,070 1,060 1,060 92,000
1992/03/04 1,070 1,100 1,070 1,070 74,000
1992/03/03 1,090 1,100 1,070 1,070 74,000
1992/03/02 1,080 1,080 1,070 1,070 187,000
1992/02/28 1,100 1,120 1,090 1,090 79,000
1992/02/27 1,120 1,120 1,100 1,110 90,000
1992/02/26 1,100 1,120 1,100 1,100 86,000
1992/02/25 1,100 1,110 1,080 1,100 49,000
1992/02/24 1,120 1,120 1,100 1,100 32,000
1992/02/21 1,120 1,120 1,070 1,100 246,000
1992/02/20 1,160 1,160 1,100 1,120 71,000
1992/02/19 1,120 1,170 1,090 1,170 91,000
1992/02/18 1,140 1,150 1,140 1,140 35,000
1992/02/17 1,130 1,160 1,110 1,160 39,000
1992/02/14 1,160 1,180 1,130 1,130 76,000
1992/02/13 1,140 1,190 1,140 1,180 147,000
1992/02/12 1,190 1,190 1,150 1,160 86,000
1992/02/10 1,210 1,210 1,190 1,190 30,000
1992/02/07 1,250 1,260 1,210 1,210 135,000
1992/02/06 1,250 1,260 1,250 1,260 120,000
1992/02/05 1,240 1,240 1,230 1,230 90,000
1992/02/04 1,230 1,230 1,210 1,230 159,000
1992/02/03 1,230 1,230 1,200 1,230 44,000
1992/01/31 1,200 1,230 1,190 1,190 103,000
1992/01/30 1,210 1,210 1,190 1,190 19,000
1992/01/29 1,230 1,230 1,200 1,220 117,000
1992/01/28 1,200 1,220 1,200 1,220 61,000
1992/01/27 1,190 1,200 1,190 1,200 29,000
1992/01/24 1,210 1,210 1,170 1,180 48,000
1992/01/23 1,190 1,230 1,180 1,190 140,000
1992/01/22 1,110 1,170 1,100 1,170 165,000
1992/01/21 1,100 1,140 1,070 1,100 131,000
1992/01/20 1,140 1,140 1,090 1,090 138,000
1992/01/17 1,140 1,170 1,120 1,120 90,000
1992/01/16 1,160 1,160 1,120 1,160 142,000
1992/01/14 1,110 1,170 1,110 1,140 69,000
1992/01/13 1,130 1,130 1,110 1,120 83,000
1992/01/10 1,170 1,190 1,150 1,150 96,000
1992/01/09 1,210 1,210 1,180 1,180 51,000
1992/01/08 1,230 1,240 1,200 1,200 36,000
1992/01/07 1,220 1,260 1,220 1,240 57,000
1992/01/06 1,200 1,220 1,180 1,220 56,000

このページの先頭へ