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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,000 | 1,010 | 1,000 | 1,000 | 105,000 |
| 1997/12/29 | 1,000 | 1,010 | 990 | 995 | 154,000 |
| 1997/12/26 | 1,050 | 1,050 | 1,000 | 1,020 | 417,000 |
| 1997/12/25 | 1,030 | 1,080 | 1,030 | 1,040 | 564,000 |
| 1997/12/24 | 1,050 | 1,050 | 1,000 | 1,020 | 554,000 |
| 1997/12/22 | 1,150 | 1,170 | 1,030 | 1,070 | 491,000 |
| 1997/12/19 | 1,290 | 1,290 | 1,210 | 1,210 | 318,000 |
| 1997/12/18 | 1,310 | 1,320 | 1,300 | 1,300 | 180,000 |
| 1997/12/17 | 1,250 | 1,390 | 1,250 | 1,260 | 129,000 |
| 1997/12/16 | 1,260 | 1,280 | 1,240 | 1,250 | 140,000 |
| 1997/12/15 | 1,300 | 1,320 | 1,260 | 1,260 | 180,000 |
| 1997/12/12 | 1,420 | 1,420 | 1,330 | 1,350 | 714,000 |
| 1997/12/11 | 1,460 | 1,460 | 1,430 | 1,440 | 199,000 |
| 1997/12/10 | 1,460 | 1,500 | 1,450 | 1,470 | 185,000 |
| 1997/12/09 | 1,420 | 1,460 | 1,420 | 1,450 | 219,000 |
| 1997/12/08 | 1,410 | 1,420 | 1,370 | 1,400 | 224,000 |
| 1997/12/05 | 1,380 | 1,410 | 1,380 | 1,400 | 176,000 |
| 1997/12/04 | 1,370 | 1,400 | 1,370 | 1,390 | 239,000 |
| 1997/12/03 | 1,360 | 1,380 | 1,330 | 1,380 | 188,000 |
| 1997/12/02 | 1,370 | 1,380 | 1,350 | 1,360 | 202,000 |
| 1997/12/01 | 1,370 | 1,420 | 1,370 | 1,380 | 277,000 |
| 1997/11/28 | 1,340 | 1,380 | 1,320 | 1,350 | 163,000 |
| 1997/11/27 | 1,290 | 1,340 | 1,290 | 1,300 | 121,000 |
| 1997/11/26 | 1,290 | 1,300 | 1,270 | 1,300 | 220,000 |
| 1997/11/25 | 1,310 | 1,320 | 1,280 | 1,280 | 264,000 |
| 1997/11/21 | 1,340 | 1,430 | 1,340 | 1,390 | 265,000 |
| 1997/11/20 | 1,320 | 1,330 | 1,300 | 1,320 | 72,000 |
| 1997/11/19 | 1,320 | 1,330 | 1,280 | 1,330 | 123,000 |
| 1997/11/18 | 1,330 | 1,400 | 1,310 | 1,340 | 503,000 |
| 1997/11/17 | 1,200 | 1,330 | 1,190 | 1,330 | 357,000 |
| 1997/11/14 | 1,200 | 1,200 | 1,090 | 1,140 | 610,000 |
| 1997/11/13 | 1,290 | 1,300 | 1,220 | 1,220 | 791,000 |
| 1997/11/12 | 1,410 | 1,410 | 1,360 | 1,360 | 246,000 |
| 1997/11/11 | 1,380 | 1,430 | 1,380 | 1,410 | 158,000 |
| 1997/11/10 | 1,430 | 1,440 | 1,380 | 1,390 | 465,000 |
| 1997/11/07 | 1,440 | 1,460 | 1,420 | 1,450 | 257,000 |
| 1997/11/06 | 1,440 | 1,470 | 1,440 | 1,460 | 425,000 |
| 1997/11/05 | 1,500 | 1,500 | 1,440 | 1,460 | 2,103,000 |
| 1997/11/04 | 1,490 | 1,510 | 1,480 | 1,500 | 492,000 |
| 1997/10/31 | 1,490 | 1,520 | 1,450 | 1,490 | 920,000 |
| 1997/10/30 | 1,670 | 1,670 | 1,480 | 1,520 | 1,131,000 |
| 1997/10/29 | 1,730 | 1,750 | 1,680 | 1,690 | 564,000 |
| 1997/10/28 | 1,720 | 1,750 | 1,660 | 1,740 | 412,000 |
| 1997/10/27 | 1,770 | 1,800 | 1,760 | 1,780 | 287,000 |
| 1997/10/24 | 1,740 | 1,800 | 1,740 | 1,790 | 283,000 |
| 1997/10/23 | 1,770 | 1,820 | 1,770 | 1,800 | 277,000 |
| 1997/10/22 | 1,770 | 1,770 | 1,740 | 1,740 | 245,000 |
| 1997/10/21 | 1,750 | 1,760 | 1,720 | 1,720 | 409,000 |
| 1997/10/20 | 1,810 | 1,810 | 1,740 | 1,740 | 392,000 |
| 1997/10/17 | 1,850 | 1,850 | 1,830 | 1,830 | 305,000 |
| 1997/10/16 | 1,820 | 1,870 | 1,800 | 1,860 | 351,000 |
| 1997/10/15 | 1,840 | 1,880 | 1,810 | 1,840 | 480,000 |
| 1997/10/14 | 1,860 | 1,880 | 1,820 | 1,870 | 447,000 |
| 1997/10/13 | 1,860 | 1,880 | 1,850 | 1,860 | 164,000 |
| 1997/10/09 | 1,990 | 1,990 | 1,880 | 1,920 | 501,000 |
| 1997/10/08 | 1,940 | 1,970 | 1,920 | 1,970 | 644,000 |
| 1997/10/07 | 1,890 | 1,960 | 1,880 | 1,910 | 992,000 |
| 1997/10/06 | 1,860 | 1,890 | 1,850 | 1,890 | 295,000 |
| 1997/10/03 | 1,840 | 1,870 | 1,820 | 1,870 | 432,000 |
| 1997/10/02 | 1,830 | 1,840 | 1,810 | 1,830 | 291,000 |
| 1997/10/01 | 1,820 | 1,830 | 1,800 | 1,830 | 164,000 |
| 1997/09/30 | 1,830 | 1,850 | 1,810 | 1,830 | 432,000 |
| 1997/09/29 | 1,780 | 1,800 | 1,760 | 1,800 | 614,000 |
| 1997/09/26 | 1,750 | 1,790 | 1,750 | 1,760 | 499,000 |
| 1997/09/25 | 1,750 | 1,780 | 1,730 | 1,750 | 218,000 |
| 1997/09/24 | 1,740 | 1,770 | 1,730 | 1,730 | 1,957,000 |
| 1997/09/22 | 1,690 | 1,730 | 1,680 | 1,730 | 1,945,000 |
| 1997/09/19 | 1,680 | 1,710 | 1,670 | 1,670 | 1,384,000 |
| 1997/09/18 | 1,690 | 1,690 | 1,660 | 1,670 | 3,341,000 |
| 1997/09/17 | 1,740 | 1,740 | 1,680 | 1,700 | 2,058,000 |
| 1997/09/16 | 1,730 | 1,730 | 1,690 | 1,720 | 298,000 |
| 1997/09/12 | 1,750 | 1,750 | 1,730 | 1,730 | 275,000 |
| 1997/09/11 | 1,780 | 1,790 | 1,760 | 1,770 | 197,000 |
| 1997/09/10 | 1,760 | 1,780 | 1,760 | 1,780 | 73,000 |
| 1997/09/09 | 1,770 | 1,780 | 1,750 | 1,780 | 132,000 |
| 1997/09/08 | 1,760 | 1,780 | 1,750 | 1,780 | 244,000 |
| 1997/09/05 | 1,720 | 1,750 | 1,700 | 1,750 | 111,000 |
| 1997/09/04 | 1,750 | 1,760 | 1,740 | 1,750 | 107,000 |
| 1997/09/03 | 1,700 | 1,750 | 1,700 | 1,750 | 602,000 |
| 1997/09/02 | 1,710 | 1,710 | 1,670 | 1,670 | 621,000 |
| 1997/09/01 | 1,780 | 1,780 | 1,710 | 1,710 | 366,000 |
| 1997/08/29 | 1,760 | 1,780 | 1,740 | 1,780 | 414,000 |
| 1997/08/28 | 1,840 | 1,840 | 1,820 | 1,820 | 175,000 |
| 1997/08/27 | 1,890 | 1,890 | 1,840 | 1,860 | 349,000 |
| 1997/08/26 | 1,860 | 1,900 | 1,840 | 1,900 | 655,000 |
| 1997/08/25 | 1,850 | 1,850 | 1,820 | 1,840 | 352,000 |
| 1997/08/22 | 1,860 | 1,870 | 1,830 | 1,870 | 279,000 |
| 1997/08/21 | 1,880 | 1,890 | 1,870 | 1,870 | 223,000 |
| 1997/08/20 | 1,870 | 1,890 | 1,860 | 1,870 | 137,000 |
| 1997/08/19 | 1,910 | 1,910 | 1,850 | 1,870 | 164,000 |
| 1997/08/18 | 1,850 | 1,880 | 1,820 | 1,860 | 169,000 |
| 1997/08/15 | 1,920 | 1,930 | 1,880 | 1,880 | 402,000 |
| 1997/08/14 | 1,840 | 1,900 | 1,820 | 1,880 | 259,000 |
| 1997/08/13 | 1,740 | 1,850 | 1,740 | 1,800 | 459,000 |
| 1997/08/12 | 1,750 | 1,760 | 1,730 | 1,730 | 217,000 |
| 1997/08/11 | 1,760 | 1,780 | 1,720 | 1,720 | 469,000 |
| 1997/08/08 | 1,820 | 1,820 | 1,780 | 1,820 | 443,000 |
| 1997/08/07 | 1,870 | 1,870 | 1,800 | 1,840 | 235,000 |
| 1997/08/06 | 1,830 | 1,850 | 1,800 | 1,850 | 438,000 |
| 1997/08/05 | 1,870 | 1,890 | 1,830 | 1,840 | 298,000 |
| 1997/08/04 | 1,930 | 1,930 | 1,850 | 1,870 | 258,000 |
| 1997/08/01 | 1,950 | 1,970 | 1,930 | 1,930 | 504,000 |
| 1997/07/31 | 1,920 | 1,950 | 1,910 | 1,920 | 768,000 |
| 1997/07/30 | 1,880 | 1,930 | 1,870 | 1,910 | 1,028,000 |
| 1997/07/29 | 1,860 | 1,860 | 1,840 | 1,850 | 671,000 |
| 1997/07/28 | 1,840 | 1,850 | 1,830 | 1,850 | 211,000 |
| 1997/07/25 | 1,850 | 1,870 | 1,820 | 1,820 | 303,000 |
| 1997/07/24 | 1,820 | 1,850 | 1,820 | 1,830 | 582,000 |
| 1997/07/23 | 1,800 | 1,820 | 1,780 | 1,820 | 490,000 |
| 1997/07/22 | 1,820 | 1,820 | 1,770 | 1,780 | 246,000 |
| 1997/07/18 | 1,780 | 1,810 | 1,780 | 1,810 | 102,000 |
| 1997/07/17 | 1,840 | 1,840 | 1,800 | 1,810 | 215,000 |
| 1997/07/16 | 1,820 | 1,840 | 1,810 | 1,830 | 894,000 |
| 1997/07/15 | 1,800 | 1,820 | 1,780 | 1,790 | 1,270,000 |
| 1997/07/14 | 1,770 | 1,790 | 1,750 | 1,780 | 1,291,000 |
| 1997/07/11 | 1,740 | 1,760 | 1,730 | 1,750 | 941,000 |
| 1997/07/10 | 1,690 | 1,720 | 1,690 | 1,720 | 355,000 |
| 1997/07/09 | 1,700 | 1,700 | 1,680 | 1,700 | 264,000 |
| 1997/07/08 | 1,700 | 1,710 | 1,700 | 1,710 | 125,000 |
| 1997/07/07 | 1,700 | 1,710 | 1,680 | 1,710 | 171,000 |
| 1997/07/04 | 1,720 | 1,730 | 1,690 | 1,710 | 658,000 |
| 1997/07/03 | 1,730 | 1,740 | 1,700 | 1,700 | 474,000 |
| 1997/07/02 | 1,700 | 1,700 | 1,660 | 1,700 | 559,000 |
| 1997/07/01 | 1,700 | 1,720 | 1,690 | 1,700 | 428,000 |
| 1997/06/30 | 1,700 | 1,750 | 1,700 | 1,720 | 448,000 |
| 1997/06/27 | 1,700 | 1,720 | 1,690 | 1,710 | 435,000 |
| 1997/06/26 | 1,720 | 1,740 | 1,710 | 1,730 | 901,000 |
| 1997/06/25 | 1,670 | 1,720 | 1,660 | 1,700 | 1,102,000 |
| 1997/06/24 | 1,640 | 1,670 | 1,640 | 1,670 | 916,000 |
| 1997/06/23 | 1,610 | 1,640 | 1,600 | 1,640 | 762,000 |
| 1997/06/20 | 1,580 | 1,600 | 1,570 | 1,600 | 448,000 |
| 1997/06/19 | 1,570 | 1,580 | 1,560 | 1,570 | 165,000 |
| 1997/06/18 | 1,590 | 1,590 | 1,580 | 1,590 | 210,000 |
| 1997/06/17 | 1,600 | 1,600 | 1,590 | 1,590 | 253,000 |
| 1997/06/16 | 1,620 | 1,620 | 1,600 | 1,620 | 177,000 |
| 1997/06/13 | 1,620 | 1,630 | 1,600 | 1,620 | 270,000 |
| 1997/06/12 | 1,620 | 1,640 | 1,620 | 1,630 | 260,000 |
| 1997/06/11 | 1,630 | 1,630 | 1,590 | 1,620 | 312,000 |
| 1997/06/10 | 1,620 | 1,630 | 1,610 | 1,630 | 597,000 |
| 1997/06/09 | 1,670 | 1,670 | 1,630 | 1,650 | 292,000 |
| 1997/06/06 | 1,670 | 1,680 | 1,660 | 1,680 | 617,000 |
| 1997/06/05 | 1,650 | 1,690 | 1,650 | 1,660 | 1,965,000 |
| 1997/06/04 | 1,640 | 1,660 | 1,620 | 1,650 | 1,391,000 |
| 1997/06/03 | 1,600 | 1,630 | 1,590 | 1,620 | 729,000 |
| 1997/06/02 | 1,620 | 1,620 | 1,580 | 1,600 | 433,000 |
| 1997/05/30 | 1,640 | 1,650 | 1,600 | 1,600 | 556,000 |
| 1997/05/29 | 1,650 | 1,670 | 1,600 | 1,640 | 897,000 |
| 1997/05/28 | 1,580 | 1,670 | 1,580 | 1,670 | 888,000 |
| 1997/05/27 | 1,620 | 1,620 | 1,580 | 1,590 | 243,000 |
| 1997/05/26 | 1,590 | 1,620 | 1,580 | 1,610 | 376,000 |
| 1997/05/23 | 1,580 | 1,580 | 1,560 | 1,570 | 471,000 |
| 1997/05/22 | 1,520 | 1,530 | 1,510 | 1,520 | 136,000 |
| 1997/05/21 | 1,530 | 1,540 | 1,510 | 1,510 | 177,000 |
| 1997/05/20 | 1,570 | 1,570 | 1,530 | 1,530 | 248,000 |
| 1997/05/19 | 1,560 | 1,570 | 1,540 | 1,570 | 139,000 |
| 1997/05/16 | 1,550 | 1,580 | 1,550 | 1,560 | 178,000 |
| 1997/05/15 | 1,570 | 1,570 | 1,550 | 1,550 | 346,000 |
| 1997/05/14 | 1,580 | 1,600 | 1,570 | 1,580 | 400,000 |
| 1997/05/13 | 1,570 | 1,590 | 1,560 | 1,570 | 224,000 |
| 1997/05/12 | 1,500 | 1,540 | 1,500 | 1,540 | 107,000 |
| 1997/05/09 | 1,600 | 1,610 | 1,530 | 1,540 | 315,000 |
| 1997/05/08 | 1,600 | 1,620 | 1,590 | 1,600 | 249,000 |
| 1997/05/07 | 1,620 | 1,630 | 1,600 | 1,610 | 1,047,000 |
| 1997/05/06 | 1,600 | 1,640 | 1,590 | 1,630 | 1,260,000 |
| 1997/05/02 | 1,510 | 1,560 | 1,500 | 1,560 | 1,968,000 |
| 1997/05/01 | 1,500 | 1,520 | 1,490 | 1,490 | 1,432,000 |
| 1997/04/30 | 1,430 | 1,490 | 1,430 | 1,490 | 875,000 |
| 1997/04/28 | 1,390 | 1,420 | 1,390 | 1,420 | 117,000 |
| 1997/04/25 | 1,380 | 1,400 | 1,380 | 1,380 | 255,000 |
| 1997/04/24 | 1,420 | 1,420 | 1,370 | 1,370 | 242,000 |
| 1997/04/23 | 1,350 | 1,400 | 1,340 | 1,400 | 401,000 |
| 1997/04/22 | 1,350 | 1,380 | 1,350 | 1,350 | 148,000 |
| 1997/04/21 | 1,340 | 1,350 | 1,330 | 1,350 | 102,000 |
| 1997/04/18 | 1,330 | 1,340 | 1,310 | 1,340 | 325,000 |
| 1997/04/17 | 1,320 | 1,330 | 1,300 | 1,310 | 290,000 |
| 1997/04/16 | 1,340 | 1,340 | 1,310 | 1,310 | 246,000 |
| 1997/04/15 | 1,330 | 1,340 | 1,300 | 1,340 | 210,000 |
| 1997/04/14 | 1,360 | 1,360 | 1,340 | 1,350 | 174,000 |
| 1997/04/11 | 1,310 | 1,340 | 1,290 | 1,340 | 185,000 |
| 1997/04/10 | 1,370 | 1,390 | 1,310 | 1,320 | 227,000 |
| 1997/04/09 | 1,370 | 1,380 | 1,350 | 1,360 | 247,000 |
| 1997/04/08 | 1,370 | 1,370 | 1,350 | 1,350 | 127,000 |
| 1997/04/07 | 1,370 | 1,370 | 1,340 | 1,350 | 101,000 |
| 1997/04/04 | 1,370 | 1,390 | 1,350 | 1,370 | 237,000 |
| 1997/04/03 | 1,340 | 1,390 | 1,340 | 1,380 | 295,000 |
| 1997/04/02 | 1,290 | 1,330 | 1,280 | 1,330 | 112,000 |
| 1997/04/01 | 1,270 | 1,300 | 1,260 | 1,300 | 174,000 |
| 1997/03/31 | 1,280 | 1,290 | 1,270 | 1,270 | 89,000 |
| 1997/03/28 | 1,260 | 1,280 | 1,260 | 1,280 | 24,000 |
| 1997/03/27 | 1,310 | 1,310 | 1,270 | 1,270 | 244,000 |
| 1997/03/26 | 1,290 | 1,310 | 1,290 | 1,310 | 206,000 |
| 1997/03/25 | 1,280 | 1,290 | 1,270 | 1,290 | 149,000 |
| 1997/03/24 | 1,290 | 1,290 | 1,270 | 1,280 | 97,000 |
| 1997/03/21 | 1,330 | 1,340 | 1,290 | 1,290 | 237,000 |
| 1997/03/19 | 1,330 | 1,330 | 1,310 | 1,320 | 227,000 |
| 1997/03/18 | 1,310 | 1,350 | 1,310 | 1,330 | 198,000 |
| 1997/03/17 | 1,340 | 1,340 | 1,290 | 1,300 | 177,000 |
| 1997/03/14 | 1,320 | 1,340 | 1,320 | 1,340 | 106,000 |
| 1997/03/13 | 1,340 | 1,360 | 1,340 | 1,360 | 102,000 |
| 1997/03/12 | 1,350 | 1,370 | 1,350 | 1,360 | 96,000 |
| 1997/03/11 | 1,320 | 1,370 | 1,320 | 1,370 | 65,000 |
| 1997/03/10 | 1,330 | 1,330 | 1,320 | 1,320 | 62,000 |
| 1997/03/07 | 1,360 | 1,360 | 1,340 | 1,350 | 176,000 |
| 1997/03/06 | 1,410 | 1,410 | 1,370 | 1,370 | 168,000 |
| 1997/03/05 | 1,390 | 1,400 | 1,380 | 1,390 | 163,000 |
| 1997/03/04 | 1,380 | 1,410 | 1,380 | 1,380 | 230,000 |
| 1997/03/03 | 1,390 | 1,390 | 1,360 | 1,380 | 48,000 |
| 1997/02/28 | 1,390 | 1,400 | 1,380 | 1,380 | 142,000 |
| 1997/02/27 | 1,370 | 1,390 | 1,370 | 1,380 | 104,000 |
| 1997/02/26 | 1,390 | 1,390 | 1,370 | 1,390 | 122,000 |
| 1997/02/25 | 1,380 | 1,390 | 1,380 | 1,390 | 102,000 |
| 1997/02/24 | 1,400 | 1,410 | 1,390 | 1,400 | 147,000 |
| 1997/02/21 | 1,420 | 1,420 | 1,390 | 1,400 | 383,000 |
| 1997/02/20 | 1,430 | 1,460 | 1,420 | 1,430 | 365,000 |
| 1997/02/19 | 1,430 | 1,430 | 1,410 | 1,430 | 148,000 |
| 1997/02/18 | 1,420 | 1,440 | 1,410 | 1,440 | 207,000 |
| 1997/02/17 | 1,420 | 1,430 | 1,400 | 1,420 | 414,000 |
| 1997/02/14 | 1,460 | 1,460 | 1,430 | 1,440 | 245,000 |
| 1997/02/13 | 1,440 | 1,460 | 1,440 | 1,460 | 471,000 |
| 1997/02/12 | 1,390 | 1,410 | 1,380 | 1,410 | 133,000 |
| 1997/02/10 | 1,380 | 1,390 | 1,340 | 1,390 | 234,000 |
| 1997/02/07 | 1,400 | 1,420 | 1,400 | 1,400 | 129,000 |
| 1997/02/06 | 1,420 | 1,420 | 1,400 | 1,400 | 158,000 |
| 1997/02/05 | 1,420 | 1,420 | 1,390 | 1,390 | 130,000 |
| 1997/02/04 | 1,400 | 1,440 | 1,400 | 1,400 | 215,000 |
| 1997/02/03 | 1,390 | 1,400 | 1,380 | 1,400 | 122,000 |
| 1997/01/31 | 1,400 | 1,400 | 1,380 | 1,400 | 210,000 |
| 1997/01/30 | 1,350 | 1,410 | 1,350 | 1,380 | 519,000 |
| 1997/01/29 | 1,330 | 1,370 | 1,330 | 1,350 | 376,000 |
| 1997/01/28 | 1,300 | 1,340 | 1,300 | 1,340 | 78,000 |
| 1997/01/27 | 1,310 | 1,320 | 1,300 | 1,300 | 53,000 |
| 1997/01/24 | 1,340 | 1,340 | 1,320 | 1,320 | 196,000 |
| 1997/01/23 | 1,320 | 1,350 | 1,320 | 1,350 | 228,000 |
| 1997/01/22 | 1,330 | 1,340 | 1,330 | 1,330 | 255,000 |
| 1997/01/21 | 1,320 | 1,330 | 1,310 | 1,320 | 215,000 |
| 1997/01/20 | 1,330 | 1,330 | 1,300 | 1,310 | 284,000 |
| 1997/01/17 | 1,330 | 1,340 | 1,320 | 1,320 | 133,000 |
| 1997/01/16 | 1,340 | 1,350 | 1,330 | 1,330 | 335,000 |
| 1997/01/14 | 1,320 | 1,340 | 1,300 | 1,330 | 288,000 |
| 1997/01/13 | 1,380 | 1,380 | 1,310 | 1,330 | 378,000 |
| 1997/01/10 | 1,360 | 1,380 | 1,320 | 1,380 | 824,000 |
| 1997/01/09 | 1,330 | 1,370 | 1,320 | 1,350 | 852,000 |
| 1997/01/08 | 1,300 | 1,340 | 1,290 | 1,330 | 437,000 |
| 1997/01/07 | 1,290 | 1,310 | 1,280 | 1,290 | 342,000 |
| 1997/01/06 | 1,250 | 1,270 | 1,250 | 1,270 | 73,000 |