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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,380 | 1,400 | 1,370 | 1,400 | 58,000 |
| 1994/12/29 | 1,370 | 1,390 | 1,360 | 1,390 | 83,000 |
| 1994/12/28 | 1,400 | 1,400 | 1,380 | 1,380 | 211,000 |
| 1994/12/27 | 1,330 | 1,370 | 1,330 | 1,360 | 268,000 |
| 1994/12/26 | 1,340 | 1,340 | 1,310 | 1,320 | 247,000 |
| 1994/12/22 | 1,330 | 1,330 | 1,300 | 1,300 | 116,000 |
| 1994/12/21 | 1,300 | 1,330 | 1,300 | 1,310 | 26,000 |
| 1994/12/20 | 1,300 | 1,300 | 1,270 | 1,300 | 34,000 |
| 1994/12/19 | 1,270 | 1,300 | 1,270 | 1,280 | 40,000 |
| 1994/12/16 | 1,270 | 1,270 | 1,260 | 1,270 | 74,000 |
| 1994/12/15 | 1,280 | 1,280 | 1,260 | 1,260 | 125,000 |
| 1994/12/14 | 1,260 | 1,280 | 1,250 | 1,280 | 61,000 |
| 1994/12/13 | 1,290 | 1,290 | 1,250 | 1,250 | 148,000 |
| 1994/12/12 | 1,280 | 1,280 | 1,270 | 1,270 | 59,000 |
| 1994/12/09 | 1,300 | 1,300 | 1,260 | 1,260 | 244,000 |
| 1994/12/08 | 1,290 | 1,290 | 1,280 | 1,280 | 2,578,000 |
| 1994/12/07 | 1,310 | 1,310 | 1,290 | 1,290 | 2,539,000 |
| 1994/12/06 | 1,320 | 1,320 | 1,310 | 1,320 | 67,000 |
| 1994/12/05 | 1,320 | 1,330 | 1,300 | 1,330 | 41,000 |
| 1994/12/02 | 1,310 | 1,310 | 1,290 | 1,290 | 55,000 |
| 1994/12/01 | 1,320 | 1,320 | 1,300 | 1,320 | 164,000 |
| 1994/11/30 | 1,260 | 1,300 | 1,260 | 1,300 | 145,000 |
| 1994/11/29 | 1,250 | 1,260 | 1,240 | 1,260 | 59,000 |
| 1994/11/28 | 1,240 | 1,260 | 1,230 | 1,240 | 49,000 |
| 1994/11/25 | 1,250 | 1,260 | 1,230 | 1,230 | 148,000 |
| 1994/11/24 | 1,240 | 1,260 | 1,240 | 1,250 | 121,000 |
| 1994/11/22 | 1,290 | 1,290 | 1,260 | 1,260 | 182,000 |
| 1994/11/21 | 1,330 | 1,330 | 1,310 | 1,310 | 35,000 |
| 1994/11/18 | 1,340 | 1,340 | 1,320 | 1,320 | 104,000 |
| 1994/11/17 | 1,330 | 1,340 | 1,320 | 1,340 | 56,000 |
| 1994/11/16 | 1,330 | 1,330 | 1,310 | 1,330 | 80,000 |
| 1994/11/15 | 1,290 | 1,330 | 1,290 | 1,310 | 123,000 |
| 1994/11/14 | 1,310 | 1,310 | 1,270 | 1,290 | 143,000 |
| 1994/11/11 | 1,340 | 1,340 | 1,300 | 1,300 | 245,000 |
| 1994/11/10 | 1,350 | 1,360 | 1,340 | 1,350 | 49,000 |
| 1994/11/09 | 1,370 | 1,380 | 1,340 | 1,340 | 106,000 |
| 1994/11/08 | 1,370 | 1,380 | 1,370 | 1,370 | 46,000 |
| 1994/11/07 | 1,380 | 1,390 | 1,380 | 1,390 | 35,000 |
| 1994/11/04 | 1,380 | 1,400 | 1,380 | 1,390 | 64,000 |
| 1994/11/02 | 1,390 | 1,400 | 1,380 | 1,380 | 95,000 |
| 1994/11/01 | 1,400 | 1,400 | 1,380 | 1,390 | 37,000 |
| 1994/10/31 | 1,390 | 1,400 | 1,380 | 1,400 | 52,000 |
| 1994/10/28 | 1,380 | 1,390 | 1,370 | 1,370 | 78,000 |
| 1994/10/27 | 1,370 | 1,400 | 1,370 | 1,380 | 80,000 |
| 1994/10/26 | 1,370 | 1,370 | 1,360 | 1,360 | 22,000 |
| 1994/10/25 | 1,350 | 1,370 | 1,340 | 1,350 | 247,000 |
| 1994/10/24 | 1,380 | 1,380 | 1,360 | 1,360 | 37,000 |
| 1994/10/21 | 1,380 | 1,380 | 1,380 | 1,380 | 153,000 |
| 1994/10/20 | 1,390 | 1,400 | 1,380 | 1,380 | 400,000 |
| 1994/10/19 | 1,410 | 1,410 | 1,370 | 1,380 | 186,000 |
| 1994/10/18 | 1,410 | 1,430 | 1,410 | 1,410 | 69,000 |
| 1994/10/17 | 1,440 | 1,440 | 1,410 | 1,410 | 35,000 |
| 1994/10/14 | 1,420 | 1,430 | 1,410 | 1,420 | 50,000 |
| 1994/10/13 | 1,430 | 1,440 | 1,410 | 1,420 | 208,000 |
| 1994/10/12 | 1,440 | 1,470 | 1,430 | 1,470 | 300,000 |
| 1994/10/11 | 1,450 | 1,470 | 1,420 | 1,420 | 160,000 |
| 1994/10/07 | 1,430 | 1,450 | 1,420 | 1,430 | 99,000 |
| 1994/10/06 | 1,430 | 1,430 | 1,420 | 1,420 | 45,000 |
| 1994/10/05 | 1,410 | 1,450 | 1,410 | 1,430 | 189,000 |
| 1994/10/04 | 1,430 | 1,430 | 1,410 | 1,430 | 47,000 |
| 1994/10/03 | 1,430 | 1,430 | 1,410 | 1,430 | 48,000 |
| 1994/09/30 | 1,420 | 1,420 | 1,410 | 1,420 | 129,000 |
| 1994/09/29 | 1,430 | 1,440 | 1,420 | 1,420 | 112,000 |
| 1994/09/28 | 1,410 | 1,430 | 1,410 | 1,420 | 259,000 |
| 1994/09/27 | 1,400 | 1,410 | 1,370 | 1,400 | 247,000 |
| 1994/09/26 | 1,410 | 1,410 | 1,400 | 1,410 | 99,000 |
| 1994/09/22 | 1,390 | 1,410 | 1,370 | 1,410 | 147,000 |
| 1994/09/21 | 1,400 | 1,400 | 1,390 | 1,400 | 1,175,000 |
| 1994/09/20 | 1,400 | 1,420 | 1,380 | 1,420 | 1,128,000 |
| 1994/09/19 | 1,380 | 1,400 | 1,350 | 1,360 | 64,000 |
| 1994/09/16 | 1,390 | 1,390 | 1,360 | 1,380 | 240,000 |
| 1994/09/14 | 1,410 | 1,420 | 1,400 | 1,400 | 152,000 |
| 1994/09/13 | 1,420 | 1,430 | 1,390 | 1,420 | 157,000 |
| 1994/09/12 | 1,450 | 1,450 | 1,440 | 1,440 | 58,000 |
| 1994/09/09 | 1,450 | 1,470 | 1,450 | 1,460 | 281,000 |
| 1994/09/08 | 1,470 | 1,470 | 1,460 | 1,460 | 124,000 |
| 1994/09/07 | 1,470 | 1,480 | 1,430 | 1,450 | 264,000 |
| 1994/09/06 | 1,500 | 1,520 | 1,480 | 1,490 | 129,000 |
| 1994/09/05 | 1,570 | 1,570 | 1,500 | 1,520 | 181,000 |
| 1994/09/02 | 1,540 | 1,590 | 1,530 | 1,590 | 166,000 |
| 1994/09/01 | 1,510 | 1,550 | 1,500 | 1,520 | 927,000 |
| 1994/08/31 | 1,520 | 1,530 | 1,500 | 1,510 | 637,000 |
| 1994/08/30 | 1,540 | 1,540 | 1,530 | 1,530 | 130,000 |
| 1994/08/29 | 1,570 | 1,570 | 1,540 | 1,540 | 161,000 |
| 1994/08/26 | 1,550 | 1,570 | 1,550 | 1,560 | 94,000 |
| 1994/08/25 | 1,580 | 1,590 | 1,550 | 1,550 | 128,000 |
| 1994/08/24 | 1,540 | 1,580 | 1,540 | 1,580 | 89,000 |
| 1994/08/23 | 1,540 | 1,550 | 1,540 | 1,550 | 102,000 |
| 1994/08/22 | 1,570 | 1,580 | 1,540 | 1,560 | 190,000 |
| 1994/08/19 | 1,540 | 1,560 | 1,540 | 1,560 | 73,000 |
| 1994/08/18 | 1,550 | 1,570 | 1,540 | 1,570 | 329,000 |
| 1994/08/17 | 1,560 | 1,580 | 1,530 | 1,550 | 512,000 |
| 1994/08/16 | 1,560 | 1,570 | 1,560 | 1,560 | 167,000 |
| 1994/08/15 | 1,570 | 1,580 | 1,560 | 1,580 | 219,000 |
| 1994/08/12 | 1,580 | 1,580 | 1,560 | 1,560 | 186,000 |
| 1994/08/11 | 1,570 | 1,580 | 1,560 | 1,580 | 106,000 |
| 1994/08/10 | 1,620 | 1,630 | 1,590 | 1,600 | 417,000 |
| 1994/08/09 | 1,600 | 1,630 | 1,590 | 1,630 | 518,000 |
| 1994/08/08 | 1,540 | 1,590 | 1,540 | 1,580 | 206,000 |
| 1994/08/05 | 1,580 | 1,580 | 1,540 | 1,540 | 130,000 |
| 1994/08/04 | 1,570 | 1,580 | 1,570 | 1,580 | 164,000 |
| 1994/08/03 | 1,570 | 1,580 | 1,560 | 1,580 | 113,000 |
| 1994/08/02 | 1,540 | 1,580 | 1,540 | 1,580 | 260,000 |
| 1994/08/01 | 1,530 | 1,540 | 1,520 | 1,540 | 167,000 |
| 1994/07/29 | 1,510 | 1,550 | 1,500 | 1,530 | 355,000 |
| 1994/07/28 | 1,480 | 1,490 | 1,430 | 1,490 | 482,000 |
| 1994/07/27 | 1,530 | 1,530 | 1,480 | 1,500 | 438,000 |
| 1994/07/26 | 1,550 | 1,560 | 1,540 | 1,540 | 434,000 |
| 1994/07/25 | 1,550 | 1,570 | 1,540 | 1,550 | 219,000 |
| 1994/07/22 | 1,590 | 1,600 | 1,550 | 1,560 | 231,000 |
| 1994/07/21 | 1,620 | 1,620 | 1,600 | 1,600 | 150,000 |
| 1994/07/20 | 1,650 | 1,650 | 1,620 | 1,630 | 263,000 |
| 1994/07/19 | 1,630 | 1,630 | 1,620 | 1,630 | 175,000 |
| 1994/07/18 | 1,620 | 1,630 | 1,600 | 1,620 | 429,000 |
| 1994/07/15 | 1,680 | 1,700 | 1,630 | 1,630 | 820,000 |
| 1994/07/14 | 1,640 | 1,700 | 1,630 | 1,660 | 1,345,000 |
| 1994/07/13 | 1,520 | 1,620 | 1,520 | 1,610 | 744,000 |
| 1994/07/12 | 1,510 | 1,540 | 1,510 | 1,520 | 137,000 |
| 1994/07/11 | 1,510 | 1,520 | 1,500 | 1,520 | 95,000 |
| 1994/07/08 | 1,540 | 1,550 | 1,510 | 1,520 | 76,000 |
| 1994/07/07 | 1,560 | 1,560 | 1,540 | 1,540 | 48,000 |
| 1994/07/06 | 1,590 | 1,590 | 1,570 | 1,570 | 163,000 |
| 1994/07/05 | 1,540 | 1,590 | 1,540 | 1,570 | 275,000 |
| 1994/07/04 | 1,530 | 1,560 | 1,530 | 1,550 | 133,000 |
| 1994/07/01 | 1,550 | 1,570 | 1,530 | 1,540 | 370,000 |
| 1994/06/30 | 1,470 | 1,570 | 1,450 | 1,560 | 747,000 |
| 1994/06/29 | 1,420 | 1,500 | 1,410 | 1,470 | 285,000 |
| 1994/06/28 | 1,410 | 1,440 | 1,410 | 1,430 | 215,000 |
| 1994/06/27 | 1,420 | 1,430 | 1,390 | 1,390 | 335,000 |
| 1994/06/24 | 1,480 | 1,480 | 1,450 | 1,450 | 56,000 |
| 1994/06/23 | 1,500 | 1,500 | 1,480 | 1,480 | 146,000 |
| 1994/06/22 | 1,430 | 1,470 | 1,420 | 1,470 | 246,000 |
| 1994/06/21 | 1,470 | 1,500 | 1,470 | 1,470 | 184,000 |
| 1994/06/20 | 1,530 | 1,530 | 1,480 | 1,500 | 155,000 |
| 1994/06/17 | 1,500 | 1,530 | 1,500 | 1,520 | 163,000 |
| 1994/06/16 | 1,480 | 1,530 | 1,480 | 1,520 | 353,000 |
| 1994/06/15 | 1,480 | 1,490 | 1,480 | 1,480 | 161,000 |
| 1994/06/14 | 1,480 | 1,490 | 1,470 | 1,470 | 256,000 |
| 1994/06/13 | 1,490 | 1,510 | 1,480 | 1,510 | 142,000 |
| 1994/06/10 | 1,530 | 1,530 | 1,500 | 1,520 | 1,157,000 |
| 1994/06/09 | 1,450 | 1,530 | 1,450 | 1,530 | 1,554,000 |
| 1994/06/08 | 1,410 | 1,460 | 1,390 | 1,460 | 827,000 |
| 1994/06/07 | 1,380 | 1,410 | 1,380 | 1,410 | 248,000 |
| 1994/06/06 | 1,390 | 1,400 | 1,380 | 1,400 | 309,000 |
| 1994/06/03 | 1,390 | 1,410 | 1,380 | 1,400 | 503,000 |
| 1994/06/02 | 1,380 | 1,420 | 1,370 | 1,390 | 750,000 |
| 1994/06/01 | 1,360 | 1,380 | 1,350 | 1,380 | 540,000 |
| 1994/05/31 | 1,340 | 1,370 | 1,340 | 1,360 | 162,000 |
| 1994/05/30 | 1,360 | 1,370 | 1,340 | 1,360 | 120,000 |
| 1994/05/27 | 1,320 | 1,360 | 1,320 | 1,340 | 292,000 |
| 1994/05/26 | 1,340 | 1,340 | 1,320 | 1,320 | 87,000 |
| 1994/05/25 | 1,330 | 1,350 | 1,320 | 1,350 | 115,000 |
| 1994/05/24 | 1,320 | 1,350 | 1,310 | 1,340 | 417,000 |
| 1994/05/23 | 1,330 | 1,340 | 1,320 | 1,320 | 105,000 |
| 1994/05/20 | 1,330 | 1,350 | 1,330 | 1,340 | 143,000 |
| 1994/05/19 | 1,330 | 1,340 | 1,330 | 1,330 | 42,000 |
| 1994/05/18 | 1,340 | 1,350 | 1,320 | 1,330 | 78,000 |
| 1994/05/17 | 1,360 | 1,360 | 1,340 | 1,360 | 90,000 |
| 1994/05/16 | 1,380 | 1,380 | 1,350 | 1,360 | 434,000 |
| 1994/05/13 | 1,340 | 1,370 | 1,340 | 1,370 | 357,000 |
| 1994/05/12 | 1,350 | 1,350 | 1,330 | 1,330 | 130,000 |
| 1994/05/11 | 1,350 | 1,350 | 1,340 | 1,350 | 361,000 |
| 1994/05/10 | 1,310 | 1,320 | 1,300 | 1,320 | 320,000 |
| 1994/05/09 | 1,310 | 1,310 | 1,300 | 1,310 | 78,000 |
| 1994/05/06 | 1,310 | 1,330 | 1,310 | 1,320 | 129,000 |
| 1994/05/02 | 1,320 | 1,320 | 1,290 | 1,300 | 123,000 |
| 1994/04/28 | 1,330 | 1,330 | 1,320 | 1,320 | 201,000 |
| 1994/04/27 | 1,320 | 1,340 | 1,320 | 1,320 | 219,000 |
| 1994/04/26 | 1,320 | 1,330 | 1,320 | 1,320 | 143,000 |
| 1994/04/25 | 1,320 | 1,340 | 1,310 | 1,340 | 177,000 |
| 1994/04/22 | 1,340 | 1,340 | 1,310 | 1,320 | 271,000 |
| 1994/04/21 | 1,330 | 1,330 | 1,310 | 1,320 | 158,000 |
| 1994/04/20 | 1,360 | 1,370 | 1,320 | 1,340 | 670,000 |
| 1994/04/19 | 1,390 | 1,410 | 1,370 | 1,380 | 905,000 |
| 1994/04/18 | 1,370 | 1,410 | 1,370 | 1,400 | 1,692,000 |
| 1994/04/15 | 1,370 | 1,380 | 1,350 | 1,350 | 554,000 |
| 1994/04/14 | 1,330 | 1,390 | 1,310 | 1,370 | 1,462,000 |
| 1994/04/13 | 1,300 | 1,340 | 1,300 | 1,330 | 1,565,000 |
| 1994/04/12 | 1,250 | 1,290 | 1,240 | 1,280 | 425,000 |
| 1994/04/11 | 1,230 | 1,250 | 1,220 | 1,240 | 116,000 |
| 1994/04/08 | 1,250 | 1,260 | 1,190 | 1,220 | 127,000 |
| 1994/04/07 | 1,230 | 1,250 | 1,230 | 1,250 | 79,000 |
| 1994/04/06 | 1,260 | 1,260 | 1,240 | 1,250 | 102,000 |
| 1994/04/05 | 1,250 | 1,250 | 1,230 | 1,240 | 189,000 |
| 1994/04/04 | 1,220 | 1,230 | 1,200 | 1,230 | 197,000 |
| 1994/04/01 | 1,240 | 1,250 | 1,200 | 1,200 | 139,000 |
| 1994/03/31 | 1,250 | 1,260 | 1,220 | 1,220 | 379,000 |
| 1994/03/30 | 1,230 | 1,250 | 1,230 | 1,250 | 278,000 |
| 1994/03/29 | 1,290 | 1,290 | 1,270 | 1,270 | 437,000 |
| 1994/03/28 | 1,270 | 1,280 | 1,260 | 1,270 | 383,000 |
| 1994/03/25 | 1,240 | 1,260 | 1,230 | 1,260 | 300,000 |
| 1994/03/24 | 1,250 | 1,270 | 1,240 | 1,260 | 517,000 |
| 1994/03/23 | 1,250 | 1,250 | 1,230 | 1,240 | 432,000 |
| 1994/03/22 | 1,280 | 1,290 | 1,240 | 1,260 | 297,000 |
| 1994/03/18 | 1,270 | 1,310 | 1,270 | 1,290 | 1,292,000 |
| 1994/03/17 | 1,220 | 1,250 | 1,210 | 1,250 | 623,000 |
| 1994/03/16 | 1,240 | 1,250 | 1,220 | 1,220 | 516,000 |
| 1994/03/15 | 1,230 | 1,240 | 1,220 | 1,240 | 1,379,000 |
| 1994/03/14 | 1,200 | 1,230 | 1,190 | 1,210 | 936,000 |
| 1994/03/11 | 1,160 | 1,180 | 1,160 | 1,180 | 375,000 |
| 1994/03/10 | 1,140 | 1,150 | 1,120 | 1,140 | 108,000 |
| 1994/03/09 | 1,140 | 1,140 | 1,120 | 1,130 | 102,000 |
| 1994/03/08 | 1,140 | 1,150 | 1,130 | 1,130 | 157,000 |
| 1994/03/07 | 1,150 | 1,150 | 1,120 | 1,140 | 192,000 |
| 1994/03/04 | 1,130 | 1,150 | 1,110 | 1,140 | 205,000 |
| 1994/03/03 | 1,160 | 1,160 | 1,130 | 1,130 | 253,000 |
| 1994/03/02 | 1,170 | 1,170 | 1,150 | 1,160 | 437,000 |
| 1994/03/01 | 1,170 | 1,180 | 1,160 | 1,170 | 424,000 |
| 1994/02/28 | 1,160 | 1,180 | 1,150 | 1,160 | 536,000 |
| 1994/02/25 | 1,130 | 1,160 | 1,130 | 1,140 | 260,000 |
| 1994/02/24 | 1,140 | 1,150 | 1,130 | 1,150 | 372,000 |
| 1994/02/23 | 1,120 | 1,130 | 1,120 | 1,130 | 234,000 |
| 1994/02/22 | 1,100 | 1,110 | 1,090 | 1,110 | 121,000 |
| 1994/02/21 | 1,090 | 1,090 | 1,080 | 1,090 | 129,000 |
| 1994/02/18 | 1,090 | 1,100 | 1,080 | 1,080 | 79,000 |
| 1994/02/17 | 1,100 | 1,110 | 1,080 | 1,090 | 221,000 |
| 1994/02/16 | 1,100 | 1,100 | 1,080 | 1,090 | 341,000 |
| 1994/02/15 | 1,060 | 1,080 | 1,050 | 1,080 | 312,000 |
| 1994/02/14 | 1,120 | 1,130 | 1,110 | 1,110 | 157,000 |
| 1994/02/10 | 1,130 | 1,140 | 1,120 | 1,140 | 193,000 |
| 1994/02/09 | 1,160 | 1,160 | 1,120 | 1,120 | 1,340,000 |
| 1994/02/08 | 1,140 | 1,170 | 1,130 | 1,150 | 2,137,000 |
| 1994/02/07 | 1,100 | 1,110 | 1,080 | 1,100 | 398,000 |
| 1994/02/04 | 1,090 | 1,110 | 1,080 | 1,100 | 379,000 |
| 1994/02/03 | 1,090 | 1,100 | 1,070 | 1,090 | 281,000 |
| 1994/02/02 | 1,090 | 1,110 | 1,080 | 1,100 | 511,000 |
| 1994/02/01 | 1,160 | 1,170 | 1,110 | 1,110 | 698,000 |
| 1994/01/31 | 1,100 | 1,140 | 1,090 | 1,140 | 1,102,000 |
| 1994/01/28 | 1,050 | 1,050 | 1,030 | 1,040 | 307,000 |
| 1994/01/27 | 1,040 | 1,060 | 1,040 | 1,060 | 721,000 |
| 1994/01/26 | 1,030 | 1,050 | 1,020 | 1,050 | 558,000 |
| 1994/01/25 | 991 | 1,020 | 991 | 1,010 | 519,000 |
| 1994/01/24 | 980 | 1,000 | 980 | 995 | 315,000 |
| 1994/01/21 | 1,040 | 1,040 | 1,020 | 1,030 | 289,000 |
| 1994/01/20 | 1,040 | 1,050 | 1,030 | 1,040 | 779,000 |
| 1994/01/19 | 1,030 | 1,040 | 1,020 | 1,030 | 845,000 |
| 1994/01/18 | 994 | 1,030 | 994 | 1,000 | 1,059,000 |
| 1994/01/17 | 990 | 1,010 | 978 | 985 | 1,760,000 |
| 1994/01/14 | 1,090 | 1,090 | 940 | 989 | 4,861,000 |
| 1994/01/13 | 1,100 | 1,120 | 1,100 | 1,110 | 172,000 |
| 1994/01/12 | 1,100 | 1,120 | 1,100 | 1,110 | 156,000 |
| 1994/01/11 | 1,110 | 1,130 | 1,100 | 1,120 | 455,000 |
| 1994/01/10 | 1,080 | 1,100 | 1,070 | 1,090 | 281,000 |
| 1994/01/07 | 1,050 | 1,080 | 1,050 | 1,080 | 108,000 |
| 1994/01/06 | 1,080 | 1,100 | 1,070 | 1,070 | 500,000 |
| 1994/01/05 | 1,030 | 1,070 | 1,030 | 1,060 | 393,000 |
| 1994/01/04 | 1,020 | 1,030 | 1,010 | 1,030 | 59,000 |