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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,120 | 1,120 | 1,100 | 1,120 | 46,000 |
| 1995/12/28 | 1,120 | 1,130 | 1,110 | 1,120 | 241,000 |
| 1995/12/27 | 1,110 | 1,130 | 1,110 | 1,120 | 174,000 |
| 1995/12/26 | 1,100 | 1,110 | 1,100 | 1,110 | 80,000 |
| 1995/12/25 | 1,100 | 1,110 | 1,090 | 1,100 | 143,000 |
| 1995/12/22 | 1,110 | 1,110 | 1,100 | 1,100 | 135,000 |
| 1995/12/21 | 1,090 | 1,110 | 1,090 | 1,100 | 88,000 |
| 1995/12/20 | 1,100 | 1,120 | 1,090 | 1,090 | 120,000 |
| 1995/12/19 | 1,090 | 1,090 | 1,080 | 1,080 | 97,000 |
| 1995/12/18 | 1,100 | 1,110 | 1,090 | 1,090 | 44,000 |
| 1995/12/15 | 1,110 | 1,110 | 1,100 | 1,100 | 55,000 |
| 1995/12/14 | 1,120 | 1,120 | 1,100 | 1,120 | 132,000 |
| 1995/12/13 | 1,120 | 1,120 | 1,100 | 1,100 | 165,000 |
| 1995/12/12 | 1,120 | 1,130 | 1,110 | 1,110 | 508,000 |
| 1995/12/11 | 1,130 | 1,140 | 1,120 | 1,120 | 403,000 |
| 1995/12/08 | 1,150 | 1,150 | 1,130 | 1,130 | 197,000 |
| 1995/12/07 | 1,140 | 1,150 | 1,130 | 1,150 | 222,000 |
| 1995/12/06 | 1,120 | 1,140 | 1,110 | 1,130 | 272,000 |
| 1995/12/05 | 1,110 | 1,120 | 1,090 | 1,110 | 117,000 |
| 1995/12/04 | 1,110 | 1,120 | 1,080 | 1,090 | 132,000 |
| 1995/12/01 | 1,100 | 1,120 | 1,090 | 1,100 | 164,000 |
| 1995/11/30 | 1,080 | 1,090 | 1,080 | 1,080 | 94,000 |
| 1995/11/29 | 1,100 | 1,110 | 1,070 | 1,070 | 165,000 |
| 1995/11/28 | 1,080 | 1,100 | 1,080 | 1,080 | 101,000 |
| 1995/11/27 | 1,070 | 1,110 | 1,070 | 1,070 | 448,000 |
| 1995/11/24 | 1,080 | 1,090 | 1,080 | 1,090 | 147,000 |
| 1995/11/22 | 1,080 | 1,100 | 1,080 | 1,090 | 145,000 |
| 1995/11/21 | 1,080 | 1,100 | 1,070 | 1,090 | 115,000 |
| 1995/11/20 | 1,100 | 1,110 | 1,090 | 1,090 | 105,000 |
| 1995/11/17 | 1,100 | 1,100 | 1,090 | 1,090 | 198,000 |
| 1995/11/16 | 1,070 | 1,100 | 1,070 | 1,090 | 312,000 |
| 1995/11/15 | 1,110 | 1,110 | 1,090 | 1,090 | 393,000 |
| 1995/11/14 | 1,110 | 1,120 | 1,110 | 1,110 | 100,000 |
| 1995/11/13 | 1,110 | 1,120 | 1,100 | 1,110 | 96,000 |
| 1995/11/10 | 1,120 | 1,120 | 1,100 | 1,110 | 96,000 |
| 1995/11/09 | 1,120 | 1,130 | 1,110 | 1,120 | 218,000 |
| 1995/11/08 | 1,100 | 1,110 | 1,100 | 1,110 | 105,000 |
| 1995/11/07 | 1,120 | 1,120 | 1,100 | 1,120 | 90,000 |
| 1995/11/06 | 1,120 | 1,140 | 1,110 | 1,120 | 285,000 |
| 1995/11/02 | 1,100 | 1,120 | 1,100 | 1,120 | 232,000 |
| 1995/11/01 | 1,080 | 1,100 | 1,070 | 1,100 | 159,000 |
| 1995/10/31 | 1,080 | 1,080 | 1,070 | 1,080 | 88,000 |
| 1995/10/30 | 1,090 | 1,090 | 1,080 | 1,090 | 97,000 |
| 1995/10/27 | 1,100 | 1,110 | 1,090 | 1,090 | 477,000 |
| 1995/10/26 | 1,110 | 1,130 | 1,100 | 1,110 | 1,061,000 |
| 1995/10/25 | 1,120 | 1,120 | 1,090 | 1,110 | 248,000 |
| 1995/10/24 | 1,100 | 1,120 | 1,100 | 1,120 | 363,000 |
| 1995/10/23 | 1,110 | 1,130 | 1,110 | 1,110 | 307,000 |
| 1995/10/20 | 1,120 | 1,140 | 1,110 | 1,110 | 473,000 |
| 1995/10/19 | 1,060 | 1,110 | 1,060 | 1,100 | 410,000 |
| 1995/10/18 | 1,060 | 1,060 | 1,040 | 1,060 | 88,000 |
| 1995/10/17 | 1,050 | 1,060 | 1,040 | 1,060 | 99,000 |
| 1995/10/16 | 1,060 | 1,070 | 1,050 | 1,050 | 453,000 |
| 1995/10/13 | 1,030 | 1,050 | 1,030 | 1,050 | 83,000 |
| 1995/10/12 | 1,040 | 1,050 | 1,030 | 1,050 | 233,000 |
| 1995/10/11 | 1,060 | 1,060 | 1,030 | 1,040 | 338,000 |
| 1995/10/09 | 1,070 | 1,080 | 1,060 | 1,070 | 191,000 |
| 1995/10/06 | 1,050 | 1,080 | 1,050 | 1,070 | 357,000 |
| 1995/10/05 | 1,060 | 1,060 | 1,050 | 1,050 | 185,000 |
| 1995/10/04 | 1,060 | 1,060 | 1,040 | 1,060 | 179,000 |
| 1995/10/03 | 1,060 | 1,070 | 1,060 | 1,060 | 177,000 |
| 1995/10/02 | 1,050 | 1,070 | 1,050 | 1,070 | 150,000 |
| 1995/09/29 | 1,050 | 1,050 | 1,030 | 1,050 | 199,000 |
| 1995/09/28 | 1,070 | 1,070 | 1,050 | 1,070 | 113,000 |
| 1995/09/27 | 1,060 | 1,090 | 1,060 | 1,090 | 296,000 |
| 1995/09/26 | 1,040 | 1,060 | 1,030 | 1,060 | 288,000 |
| 1995/09/25 | 1,040 | 1,050 | 1,030 | 1,040 | 215,000 |
| 1995/09/22 | 1,020 | 1,050 | 1,020 | 1,040 | 284,000 |
| 1995/09/21 | 1,080 | 1,080 | 1,050 | 1,060 | 616,000 |
| 1995/09/20 | 1,110 | 1,120 | 1,080 | 1,080 | 492,000 |
| 1995/09/19 | 1,090 | 1,110 | 1,080 | 1,100 | 263,000 |
| 1995/09/18 | 1,130 | 1,140 | 1,110 | 1,110 | 194,000 |
| 1995/09/14 | 1,150 | 1,150 | 1,120 | 1,140 | 634,000 |
| 1995/09/13 | 1,140 | 1,150 | 1,130 | 1,150 | 263,000 |
| 1995/09/12 | 1,170 | 1,180 | 1,120 | 1,120 | 497,000 |
| 1995/09/11 | 1,150 | 1,170 | 1,150 | 1,170 | 617,000 |
| 1995/09/08 | 1,170 | 1,180 | 1,140 | 1,140 | 1,098,000 |
| 1995/09/07 | 1,170 | 1,170 | 1,140 | 1,150 | 408,000 |
| 1995/09/06 | 1,140 | 1,190 | 1,140 | 1,150 | 2,601,000 |
| 1995/09/05 | 1,130 | 1,140 | 1,110 | 1,140 | 481,000 |
| 1995/09/04 | 1,150 | 1,170 | 1,120 | 1,140 | 949,000 |
| 1995/09/01 | 1,140 | 1,160 | 1,130 | 1,160 | 1,801,000 |
| 1995/08/31 | 1,120 | 1,150 | 1,110 | 1,150 | 768,000 |
| 1995/08/30 | 1,160 | 1,170 | 1,110 | 1,110 | 2,301,000 |
| 1995/08/29 | 1,080 | 1,150 | 1,070 | 1,150 | 4,789,000 |
| 1995/08/28 | 1,050 | 1,060 | 1,040 | 1,060 | 485,000 |
| 1995/08/25 | 1,070 | 1,080 | 1,020 | 1,060 | 1,463,000 |
| 1995/08/24 | 991 | 1,050 | 991 | 1,050 | 742,000 |
| 1995/08/23 | 1,030 | 1,030 | 996 | 1,000 | 454,000 |
| 1995/08/22 | 1,030 | 1,040 | 1,020 | 1,020 | 252,000 |
| 1995/08/21 | 1,040 | 1,050 | 1,030 | 1,040 | 181,000 |
| 1995/08/18 | 1,040 | 1,050 | 1,020 | 1,050 | 516,000 |
| 1995/08/17 | 1,050 | 1,080 | 1,040 | 1,040 | 1,082,000 |
| 1995/08/16 | 1,050 | 1,080 | 1,030 | 1,050 | 2,055,000 |
| 1995/08/15 | 985 | 1,010 | 984 | 1,000 | 454,000 |
| 1995/08/14 | 990 | 998 | 987 | 987 | 127,000 |
| 1995/08/11 | 989 | 1,010 | 985 | 985 | 903,000 |
| 1995/08/10 | 990 | 990 | 979 | 979 | 317,000 |
| 1995/08/09 | 997 | 1,010 | 990 | 994 | 712,000 |
| 1995/08/08 | 975 | 999 | 975 | 990 | 191,000 |
| 1995/08/07 | 1,000 | 1,010 | 970 | 975 | 410,000 |
| 1995/08/04 | 1,000 | 1,000 | 985 | 990 | 427,000 |
| 1995/08/03 | 980 | 1,030 | 980 | 1,000 | 1,676,000 |
| 1995/08/02 | 951 | 980 | 951 | 970 | 312,000 |
| 1995/08/01 | 975 | 975 | 960 | 960 | 70,000 |
| 1995/07/31 | 978 | 989 | 975 | 976 | 179,000 |
| 1995/07/28 | 986 | 988 | 972 | 988 | 312,000 |
| 1995/07/27 | 970 | 995 | 964 | 990 | 325,000 |
| 1995/07/26 | 958 | 970 | 950 | 968 | 268,000 |
| 1995/07/25 | 965 | 971 | 961 | 961 | 358,000 |
| 1995/07/24 | 975 | 975 | 961 | 965 | 118,000 |
| 1995/07/21 | 970 | 970 | 960 | 965 | 334,000 |
| 1995/07/20 | 952 | 964 | 952 | 960 | 183,000 |
| 1995/07/19 | 980 | 980 | 960 | 970 | 437,000 |
| 1995/07/18 | 1,010 | 1,010 | 982 | 985 | 1,437,000 |
| 1995/07/17 | 955 | 1,000 | 950 | 991 | 1,930,000 |
| 1995/07/14 | 965 | 965 | 950 | 950 | 586,000 |
| 1995/07/13 | 955 | 975 | 945 | 955 | 830,000 |
| 1995/07/12 | 970 | 988 | 956 | 965 | 1,167,000 |
| 1995/07/11 | 955 | 961 | 935 | 960 | 827,000 |
| 1995/07/10 | 950 | 978 | 942 | 945 | 1,545,000 |
| 1995/07/07 | 900 | 930 | 891 | 920 | 1,770,000 |
| 1995/07/06 | 825 | 839 | 820 | 830 | 911,000 |
| 1995/07/05 | 820 | 822 | 812 | 815 | 158,000 |
| 1995/07/04 | 810 | 815 | 802 | 815 | 173,000 |
| 1995/07/03 | 798 | 798 | 786 | 790 | 62,000 |
| 1995/06/30 | 799 | 799 | 790 | 799 | 76,000 |
| 1995/06/29 | 818 | 824 | 791 | 791 | 175,000 |
| 1995/06/28 | 805 | 810 | 805 | 808 | 60,000 |
| 1995/06/27 | 821 | 821 | 805 | 815 | 639,000 |
| 1995/06/26 | 848 | 851 | 830 | 838 | 252,000 |
| 1995/06/23 | 809 | 839 | 809 | 838 | 131,000 |
| 1995/06/22 | 809 | 809 | 799 | 799 | 158,000 |
| 1995/06/21 | 799 | 809 | 792 | 799 | 250,000 |
| 1995/06/20 | 803 | 805 | 792 | 799 | 239,000 |
| 1995/06/19 | 784 | 785 | 775 | 785 | 103,000 |
| 1995/06/16 | 805 | 811 | 782 | 785 | 219,000 |
| 1995/06/15 | 806 | 815 | 790 | 815 | 167,000 |
| 1995/06/14 | 805 | 810 | 800 | 805 | 104,000 |
| 1995/06/13 | 825 | 830 | 815 | 815 | 189,000 |
| 1995/06/12 | 836 | 836 | 815 | 826 | 152,000 |
| 1995/06/09 | 845 | 849 | 840 | 840 | 110,000 |
| 1995/06/08 | 840 | 840 | 830 | 835 | 119,000 |
| 1995/06/07 | 854 | 854 | 840 | 840 | 169,000 |
| 1995/06/06 | 858 | 863 | 855 | 855 | 51,000 |
| 1995/06/05 | 861 | 863 | 858 | 858 | 111,000 |
| 1995/06/02 | 854 | 862 | 854 | 855 | 60,000 |
| 1995/06/01 | 855 | 864 | 853 | 853 | 224,000 |
| 1995/05/31 | 864 | 870 | 850 | 853 | 152,000 |
| 1995/05/30 | 850 | 867 | 850 | 864 | 460,000 |
| 1995/05/29 | 854 | 854 | 847 | 850 | 52,000 |
| 1995/05/26 | 855 | 863 | 855 | 863 | 200,000 |
| 1995/05/25 | 867 | 874 | 861 | 863 | 243,000 |
| 1995/05/24 | 867 | 875 | 860 | 867 | 130,000 |
| 1995/05/23 | 870 | 870 | 860 | 866 | 33,000 |
| 1995/05/22 | 880 | 880 | 860 | 860 | 79,000 |
| 1995/05/19 | 881 | 881 | 873 | 874 | 93,000 |
| 1995/05/18 | 885 | 885 | 883 | 884 | 78,000 |
| 1995/05/17 | 895 | 895 | 883 | 885 | 94,000 |
| 1995/05/16 | 902 | 902 | 896 | 900 | 53,000 |
| 1995/05/15 | 902 | 905 | 895 | 902 | 126,000 |
| 1995/05/12 | 908 | 908 | 897 | 902 | 218,000 |
| 1995/05/11 | 914 | 914 | 898 | 898 | 279,000 |
| 1995/05/10 | 925 | 925 | 915 | 915 | 80,000 |
| 1995/05/09 | 933 | 933 | 920 | 925 | 118,000 |
| 1995/05/08 | 938 | 938 | 926 | 930 | 92,000 |
| 1995/05/02 | 933 | 933 | 926 | 928 | 116,000 |
| 1995/05/01 | 932 | 934 | 923 | 925 | 49,000 |
| 1995/04/28 | 938 | 938 | 921 | 922 | 92,000 |
| 1995/04/27 | 930 | 935 | 922 | 929 | 413,000 |
| 1995/04/26 | 949 | 949 | 928 | 931 | 100,000 |
| 1995/04/25 | 964 | 964 | 946 | 951 | 139,000 |
| 1995/04/24 | 974 | 974 | 963 | 965 | 170,000 |
| 1995/04/21 | 955 | 964 | 950 | 964 | 212,000 |
| 1995/04/20 | 935 | 947 | 935 | 945 | 321,000 |
| 1995/04/19 | 930 | 932 | 925 | 926 | 189,000 |
| 1995/04/18 | 939 | 939 | 929 | 930 | 123,000 |
| 1995/04/17 | 922 | 938 | 921 | 931 | 142,000 |
| 1995/04/14 | 948 | 960 | 910 | 910 | 203,000 |
| 1995/04/13 | 960 | 960 | 948 | 948 | 84,000 |
| 1995/04/12 | 949 | 969 | 948 | 950 | 184,000 |
| 1995/04/11 | 940 | 940 | 930 | 939 | 59,000 |
| 1995/04/10 | 914 | 930 | 910 | 930 | 145,000 |
| 1995/04/07 | 915 | 925 | 900 | 913 | 183,000 |
| 1995/04/06 | 948 | 950 | 916 | 917 | 401,000 |
| 1995/04/05 | 990 | 990 | 947 | 947 | 334,000 |
| 1995/04/04 | 970 | 1,000 | 950 | 990 | 214,000 |
| 1995/04/03 | 967 | 980 | 950 | 969 | 88,000 |
| 1995/03/31 | 1,040 | 1,050 | 990 | 990 | 182,000 |
| 1995/03/30 | 990 | 1,020 | 990 | 1,020 | 27,000 |
| 1995/03/29 | 1,030 | 1,030 | 987 | 1,010 | 42,000 |
| 1995/03/28 | 960 | 1,030 | 960 | 1,030 | 100,000 |
| 1995/03/27 | 951 | 965 | 950 | 964 | 91,000 |
| 1995/03/24 | 940 | 940 | 920 | 935 | 212,000 |
| 1995/03/23 | 959 | 959 | 911 | 941 | 491,000 |
| 1995/03/22 | 995 | 995 | 958 | 958 | 535,000 |
| 1995/03/20 | 1,000 | 1,000 | 990 | 1,000 | 45,000 |
| 1995/03/17 | 1,030 | 1,030 | 1,010 | 1,030 | 92,000 |
| 1995/03/16 | 1,030 | 1,030 | 1,020 | 1,030 | 58,000 |
| 1995/03/15 | 1,020 | 1,050 | 1,020 | 1,050 | 49,000 |
| 1995/03/14 | 1,050 | 1,050 | 1,020 | 1,020 | 91,000 |
| 1995/03/13 | 1,050 | 1,050 | 1,030 | 1,050 | 48,000 |
| 1995/03/10 | 1,050 | 1,070 | 1,040 | 1,070 | 150,000 |
| 1995/03/09 | 1,070 | 1,080 | 1,050 | 1,050 | 86,000 |
| 1995/03/08 | 1,050 | 1,080 | 1,040 | 1,070 | 107,000 |
| 1995/03/07 | 1,060 | 1,070 | 1,060 | 1,060 | 74,000 |
| 1995/03/06 | 1,110 | 1,110 | 1,080 | 1,080 | 108,000 |
| 1995/03/03 | 1,080 | 1,120 | 1,080 | 1,120 | 85,000 |
| 1995/03/02 | 1,080 | 1,120 | 1,080 | 1,100 | 119,000 |
| 1995/03/01 | 1,050 | 1,060 | 1,040 | 1,050 | 129,000 |
| 1995/02/28 | 1,020 | 1,050 | 1,020 | 1,030 | 127,000 |
| 1995/02/27 | 1,040 | 1,050 | 1,010 | 1,020 | 292,000 |
| 1995/02/24 | 1,080 | 1,080 | 1,060 | 1,080 | 74,000 |
| 1995/02/23 | 1,090 | 1,090 | 1,060 | 1,060 | 165,000 |
| 1995/02/22 | 1,100 | 1,120 | 1,070 | 1,070 | 105,000 |
| 1995/02/21 | 1,050 | 1,070 | 1,050 | 1,060 | 152,000 |
| 1995/02/20 | 1,050 | 1,050 | 1,030 | 1,040 | 97,000 |
| 1995/02/17 | 1,000 | 1,050 | 1,000 | 1,030 | 375,000 |
| 1995/02/16 | 1,030 | 1,040 | 1,010 | 1,020 | 1,014,000 |
| 1995/02/15 | 1,050 | 1,050 | 1,020 | 1,040 | 920,000 |
| 1995/02/14 | 1,090 | 1,090 | 1,050 | 1,050 | 132,000 |
| 1995/02/13 | 1,090 | 1,100 | 1,090 | 1,090 | 84,000 |
| 1995/02/10 | 1,100 | 1,100 | 1,060 | 1,080 | 228,000 |
| 1995/02/09 | 1,110 | 1,120 | 1,110 | 1,110 | 158,000 |
| 1995/02/08 | 1,140 | 1,140 | 1,110 | 1,120 | 153,000 |
| 1995/02/07 | 1,160 | 1,160 | 1,140 | 1,160 | 196,000 |
| 1995/02/06 | 1,150 | 1,160 | 1,140 | 1,140 | 156,000 |
| 1995/02/03 | 1,140 | 1,160 | 1,130 | 1,140 | 122,000 |
| 1995/02/02 | 1,150 | 1,160 | 1,140 | 1,160 | 128,000 |
| 1995/02/01 | 1,160 | 1,190 | 1,140 | 1,160 | 340,000 |
| 1995/01/31 | 1,200 | 1,200 | 1,140 | 1,140 | 176,000 |
| 1995/01/30 | 1,170 | 1,230 | 1,150 | 1,180 | 106,000 |
| 1995/01/27 | 1,180 | 1,180 | 1,130 | 1,150 | 221,000 |
| 1995/01/26 | 1,200 | 1,210 | 1,180 | 1,190 | 278,000 |
| 1995/01/25 | 1,180 | 1,200 | 1,170 | 1,190 | 298,000 |
| 1995/01/24 | 1,160 | 1,190 | 1,160 | 1,170 | 203,000 |
| 1995/01/23 | 1,220 | 1,220 | 1,150 | 1,150 | 217,000 |
| 1995/01/20 | 1,260 | 1,270 | 1,250 | 1,250 | 100,000 |
| 1995/01/19 | 1,300 | 1,300 | 1,260 | 1,280 | 263,000 |
| 1995/01/18 | 1,300 | 1,310 | 1,300 | 1,300 | 54,000 |
| 1995/01/17 | 1,300 | 1,310 | 1,290 | 1,300 | 132,000 |
| 1995/01/13 | 1,300 | 1,300 | 1,280 | 1,290 | 174,000 |
| 1995/01/12 | 1,330 | 1,330 | 1,310 | 1,320 | 189,000 |
| 1995/01/11 | 1,340 | 1,340 | 1,320 | 1,320 | 93,000 |
| 1995/01/10 | 1,310 | 1,330 | 1,310 | 1,330 | 195,000 |
| 1995/01/09 | 1,320 | 1,320 | 1,300 | 1,320 | 52,000 |
| 1995/01/06 | 1,340 | 1,340 | 1,320 | 1,320 | 51,000 |
| 1995/01/05 | 1,390 | 1,390 | 1,360 | 1,360 | 56,000 |
| 1995/01/04 | 1,390 | 1,390 | 1,360 | 1,370 | 28,000 |