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
1998/12/30 910 930 910 915 49,000
1998/12/29 920 930 920 930 22,000
1998/12/28 935 935 930 930 22,000
1998/12/25 934 945 930 945 37,000
1998/12/24 934 934 920 930 64,000
1998/12/22 930 930 925 926 96,000
1998/12/21 934 934 907 921 221,000
1998/12/18 926 936 926 926 86,000
1998/12/17 950 950 925 925 129,000
1998/12/16 969 978 962 962 65,000
1998/12/15 985 985 966 979 235,000
1998/12/14 990 995 985 995 96,000
1998/12/11 990 1,000 990 990 316,000
1998/12/10 1,000 1,005 991 1,000 124,000
1998/12/09 1,010 1,020 1,005 1,020 312,000
1998/12/08 998 1,014 998 1,010 243,000
1998/12/07 989 1,009 989 1,001 200,000
1998/12/04 985 997 983 997 116,000
1998/12/03 990 1,000 981 998 273,000
1998/12/02 1,070 1,070 1,023 1,045 173,000
1998/12/01 1,075 1,100 1,055 1,071 184,000
1998/11/30 1,090 1,090 1,051 1,066 144,000
1998/11/27 1,100 1,100 1,070 1,090 483,000
1998/11/26 1,120 1,120 1,080 1,106 115,000
1998/11/25 1,104 1,139 1,090 1,129 256,000
1998/11/24 1,090 1,103 1,085 1,090 167,000
1998/11/20 1,093 1,093 1,056 1,057 230,000
1998/11/19 1,051 1,090 1,051 1,081 408,000
1998/11/18 980 1,045 980 1,045 167,000
1998/11/17 977 980 956 980 106,000
1998/11/16 940 949 938 947 39,000
1998/11/13 936 958 935 950 164,000
1998/11/12 950 955 930 930 44,000
1998/11/11 954 971 933 949 85,000
1998/11/10 952 952 922 930 27,000
1998/11/09 970 970 922 922 20,000
1998/11/06 962 962 930 930 35,000
1998/11/05 975 984 960 962 81,000
1998/11/04 965 975 960 975 160,000
1998/11/02 904 930 900 930 55,000
1998/10/30 925 928 919 920 166,000
1998/10/29 900 915 900 915 61,000
1998/10/28 904 905 895 905 126,000
1998/10/27 900 905 897 900 79,000
1998/10/26 900 910 900 901 160,000
1998/10/23 900 918 880 909 197,000
1998/10/22 871 940 871 913 257,000
1998/10/21 839 875 839 870 255,000
1998/10/20 790 824 784 814 278,000
1998/10/19 790 806 781 781 181,000
1998/10/16 791 800 788 788 45,000
1998/10/15 810 810 775 780 88,000
1998/10/14 820 820 800 818 399,000
1998/10/13 850 851 820 827 207,000
1998/10/12 851 888 850 850 137,000
1998/10/09 855 870 845 850 196,000
1998/10/08 890 890 860 865 89,000
1998/10/07 861 890 860 890 115,000
1998/10/06 860 870 858 858 78,000
1998/10/05 870 876 865 867 75,000
1998/10/02 874 890 860 879 284,000
1998/10/01 881 894 880 880 80,000
1998/09/30 900 920 890 890 92,000
1998/09/29 890 899 885 890 44,000
1998/09/28 881 898 881 895 65,000
1998/09/25 886 888 880 880 121,000
1998/09/24 921 925 883 890 236,000
1998/09/22 878 891 875 891 262,000
1998/09/21 906 910 875 878 265,000
1998/09/18 951 958 900 900 785,000
1998/09/17 1,019 1,019 981 990 102,000
1998/09/16 1,001 1,019 999 1,002 47,000
1998/09/14 996 1,002 995 995 115,000
1998/09/11 1,021 1,021 1,001 1,001 300,000
1998/09/10 1,015 1,015 995 1,001 165,000
1998/09/09 1,024 1,024 990 991 248,000
1998/09/08 1,000 1,028 990 994 182,000
1998/09/07 955 1,000 955 1,000 356,000
1998/09/04 971 993 942 950 701,000
1998/09/03 1,061 1,063 990 990 524,000
1998/09/02 1,114 1,114 1,050 1,050 269,000
1998/09/01 1,051 1,118 1,044 1,118 209,000
1998/08/31 1,056 1,080 1,050 1,071 186,000
1998/08/28 1,055 1,080 1,047 1,047 260,000
1998/08/27 1,154 1,156 1,115 1,135 330,000
1998/08/26 1,195 1,195 1,154 1,180 323,000
1998/08/25 1,196 1,200 1,184 1,199 292,000
1998/08/24 1,214 1,214 1,190 1,198 255,000
1998/08/21 1,256 1,274 1,225 1,230 197,000
1998/08/20 1,300 1,300 1,256 1,262 119,000
1998/08/19 1,300 1,309 1,299 1,300 442,000
1998/08/18 1,259 1,273 1,258 1,269 100,000
1998/08/17 1,298 1,298 1,254 1,260 73,000
1998/08/14 1,313 1,313 1,271 1,288 133,000
1998/08/13 1,281 1,297 1,264 1,278 49,000
1998/08/12 1,257 1,273 1,256 1,261 183,000
1998/08/11 1,300 1,300 1,270 1,273 189,000
1998/08/10 1,320 1,320 1,305 1,312 200,000
1998/08/07 1,320 1,320 1,305 1,305 410,000
1998/08/06 1,281 1,328 1,281 1,313 762,000
1998/08/05 1,279 1,279 1,256 1,261 86,000
1998/08/04 1,274 1,285 1,258 1,285 174,000
1998/08/03 1,301 1,320 1,281 1,296 209,000
1998/07/31 1,315 1,321 1,310 1,321 420,000
1998/07/30 1,295 1,315 1,295 1,310 295,000
1998/07/29 1,270 1,293 1,269 1,293 110,000
1998/07/28 1,262 1,292 1,262 1,290 65,000
1998/07/27 1,280 1,280 1,260 1,275 39,000
1998/07/24 1,258 1,288 1,258 1,280 38,000
1998/07/23 1,254 1,288 1,254 1,288 159,000
1998/07/22 1,287 1,295 1,272 1,274 171,000
1998/07/21 1,270 1,290 1,270 1,290 252,000
1998/07/17 1,290 1,290 1,250 1,250 168,000
1998/07/16 1,290 1,293 1,274 1,280 208,000
1998/07/15 1,285 1,305 1,285 1,289 210,000
1998/07/14 1,266 1,290 1,266 1,281 65,000
1998/07/13 1,232 1,295 1,232 1,295 34,000
1998/07/10 1,285 1,288 1,274 1,280 353,000
1998/07/09 1,275 1,285 1,274 1,280 145,000
1998/07/08 1,260 1,275 1,260 1,265 280,000
1998/07/07 1,220 1,255 1,210 1,255 397,000
1998/07/06 1,275 1,275 1,250 1,260 190,000
1998/07/03 1,258 1,283 1,241 1,269 154,000
1998/07/02 1,255 1,270 1,245 1,260 393,000
1998/07/01 1,250 1,253 1,245 1,250 209,000
1998/06/30 1,248 1,250 1,231 1,250 254,000
1998/06/29 1,224 1,235 1,220 1,226 193,000
1998/06/26 1,250 1,250 1,243 1,244 72,000
1998/06/25 1,222 1,249 1,211 1,249 391,000
1998/06/24 1,198 1,221 1,190 1,221 264,000
1998/06/23 1,225 1,225 1,200 1,202 530,000
1998/06/22 1,230 1,230 1,218 1,230 109,000
1998/06/19 1,221 1,221 1,200 1,201 142,000
1998/06/18 1,250 1,270 1,230 1,230 135,000
1998/06/17 1,182 1,220 1,168 1,210 242,000
1998/06/16 1,219 1,226 1,195 1,199 89,000
1998/06/15 1,180 1,230 1,180 1,212 289,000
1998/06/12 1,200 1,214 1,200 1,200 217,000
1998/06/11 1,221 1,225 1,190 1,210 221,000
1998/06/10 1,247 1,250 1,240 1,241 102,000
1998/06/09 1,220 1,246 1,220 1,240 183,000
1998/06/08 1,215 1,249 1,215 1,215 188,000
1998/06/05 1,279 1,279 1,251 1,255 114,000
1998/06/04 1,318 1,327 1,299 1,299 161,000
1998/06/03 1,353 1,363 1,339 1,358 154,000
1998/06/02 1,390 1,390 1,373 1,373 118,000
1998/06/01 1,400 1,400 1,371 1,390 244,000
1998/05/29 1,380 1,400 1,360 1,380 168,000
1998/05/28 1,382 1,388 1,360 1,360 77,000
1998/05/27 1,354 1,369 1,354 1,362 64,000
1998/05/26 1,361 1,375 1,354 1,354 85,000
1998/05/25 1,392 1,395 1,374 1,374 112,000
1998/05/22 1,399 1,399 1,385 1,391 102,000
1998/05/21 1,360 1,369 1,342 1,359 57,000
1998/05/20 1,400 1,400 1,370 1,370 65,000
1998/05/19 1,355 1,390 1,355 1,380 59,000
1998/05/18 1,379 1,379 1,362 1,369 130,000
1998/05/15 1,360 1,385 1,360 1,380 312,000
1998/05/14 1,400 1,405 1,395 1,400 169,000
1998/05/13 1,370 1,390 1,360 1,382 100,000
1998/05/12 1,374 1,380 1,360 1,360 43,000
1998/05/11 1,380 1,386 1,358 1,364 86,000
1998/05/08 1,360 1,380 1,360 1,380 32,000
1998/05/07 1,395 1,400 1,376 1,400 176,000
1998/05/06 1,404 1,404 1,365 1,390 48,000
1998/05/01 1,375 1,380 1,350 1,365 64,000
1998/04/30 1,365 1,405 1,360 1,360 114,000
1998/04/28 1,372 1,392 1,372 1,385 142,000
1998/04/27 1,372 1,380 1,371 1,372 64,000
1998/04/24 1,370 1,410 1,370 1,391 112,000
1998/04/23 1,401 1,401 1,362 1,370 160,000
1998/04/22 1,423 1,423 1,392 1,394 144,000
1998/04/21 1,401 1,419 1,395 1,409 77,000
1998/04/20 1,410 1,410 1,370 1,395 107,000
1998/04/17 1,420 1,430 1,393 1,400 81,000
1998/04/16 1,455 1,455 1,431 1,432 171,000
1998/04/15 1,455 1,455 1,430 1,443 227,000
1998/04/14 1,430 1,457 1,418 1,452 535,000
1998/04/13 1,405 1,430 1,396 1,430 214,000
1998/04/10 1,400 1,410 1,380 1,400 90,000
1998/04/09 1,400 1,410 1,380 1,410 74,000
1998/04/08 1,340 1,410 1,340 1,410 204,000
1998/04/07 1,370 1,370 1,320 1,340 62,000
1998/04/06 1,410 1,410 1,330 1,370 218,000
1998/04/03 1,380 1,420 1,370 1,390 576,000
1998/04/02 1,380 1,400 1,350 1,370 350,000
1998/04/01 1,320 1,360 1,320 1,360 159,000
1998/03/31 1,340 1,340 1,280 1,330 571,000
1998/03/30 1,340 1,360 1,300 1,300 116,000
1998/03/27 1,300 1,360 1,300 1,360 220,000
1998/03/26 1,250 1,300 1,250 1,280 217,000
1998/03/25 1,240 1,260 1,240 1,250 374,000
1998/03/24 1,250 1,260 1,230 1,230 434,000
1998/03/23 1,250 1,260 1,250 1,250 174,000
1998/03/20 1,270 1,270 1,250 1,270 105,000
1998/03/19 1,260 1,270 1,260 1,260 145,000
1998/03/18 1,310 1,320 1,270 1,290 159,000
1998/03/17 1,340 1,340 1,320 1,340 48,000
1998/03/16 1,360 1,360 1,290 1,340 97,000
1998/03/13 1,330 1,380 1,330 1,380 299,000
1998/03/12 1,310 1,330 1,300 1,310 56,000
1998/03/11 1,280 1,340 1,270 1,320 223,000
1998/03/10 1,280 1,280 1,270 1,280 89,000
1998/03/09 1,310 1,310 1,270 1,270 57,000
1998/03/06 1,320 1,330 1,290 1,290 145,000
1998/03/05 1,310 1,340 1,300 1,320 274,000
1998/03/04 1,260 1,300 1,260 1,300 164,000
1998/03/03 1,270 1,300 1,260 1,270 103,000
1998/03/02 1,310 1,320 1,250 1,280 151,000
1998/02/27 1,260 1,280 1,250 1,280 128,000
1998/02/26 1,270 1,280 1,260 1,260 155,000
1998/02/25 1,240 1,270 1,220 1,270 194,000
1998/02/24 1,250 1,260 1,250 1,250 241,000
1998/02/23 1,240 1,290 1,240 1,290 101,000
1998/02/20 1,260 1,260 1,250 1,260 55,000
1998/02/19 1,280 1,280 1,250 1,260 148,000
1998/02/18 1,260 1,280 1,250 1,280 125,000
1998/02/17 1,280 1,280 1,220 1,230 494,000
1998/02/16 1,290 1,300 1,290 1,290 215,000
1998/02/13 1,300 1,300 1,260 1,290 197,000
1998/02/12 1,350 1,350 1,330 1,330 138,000
1998/02/10 1,360 1,380 1,320 1,350 217,000
1998/02/09 1,410 1,410 1,370 1,380 154,000
1998/02/06 1,430 1,440 1,370 1,390 386,000
1998/02/05 1,420 1,440 1,410 1,420 581,000
1998/02/04 1,420 1,430 1,400 1,430 479,000
1998/02/03 1,420 1,450 1,410 1,420 410,000
1998/02/02 1,290 1,400 1,290 1,380 694,000
1998/01/30 1,260 1,280 1,250 1,280 125,000
1998/01/29 1,260 1,260 1,250 1,260 151,000
1998/01/28 1,260 1,280 1,250 1,250 338,000
1998/01/27 1,250 1,250 1,240 1,240 243,000
1998/01/26 1,240 1,260 1,240 1,250 153,000
1998/01/23 1,260 1,270 1,230 1,240 145,000
1998/01/22 1,270 1,300 1,260 1,270 196,000
1998/01/21 1,290 1,300 1,250 1,270 129,000
1998/01/20 1,290 1,290 1,220 1,250 135,000
1998/01/19 1,280 1,310 1,260 1,270 210,000
1998/01/16 1,160 1,240 1,160 1,220 242,000
1998/01/14 1,130 1,150 1,120 1,140 277,000
1998/01/13 1,140 1,160 1,110 1,120 210,000
1998/01/12 1,130 1,180 1,130 1,150 152,000
1998/01/09 1,210 1,240 1,180 1,190 93,000
1998/01/08 1,180 1,340 1,180 1,250 482,000
1998/01/07 1,090 1,190 1,090 1,160 522,000
1998/01/06 1,050 1,090 1,040 1,080 177,000
1998/01/05 1,020 1,030 1,010 1,030 62,000

このページの先頭へ