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 |
|---|---|---|---|---|---|
| 1999/12/30 | 705 | 720 | 705 | 720 | 100,000 |
| 1999/12/29 | 719 | 721 | 710 | 721 | 148,000 |
| 1999/12/28 | 700 | 720 | 698 | 720 | 119,000 |
| 1999/12/27 | 695 | 710 | 695 | 701 | 191,000 |
| 1999/12/24 | 696 | 705 | 692 | 693 | 191,000 |
| 1999/12/22 | 691 | 708 | 691 | 706 | 126,000 |
| 1999/12/21 | 710 | 720 | 691 | 693 | 246,000 |
| 1999/12/20 | 742 | 742 | 700 | 710 | 385,000 |
| 1999/12/17 | 750 | 755 | 732 | 732 | 191,000 |
| 1999/12/16 | 755 | 760 | 750 | 750 | 162,000 |
| 1999/12/15 | 771 | 771 | 750 | 750 | 172,000 |
| 1999/12/14 | 780 | 780 | 761 | 761 | 96,000 |
| 1999/12/13 | 762 | 770 | 754 | 756 | 235,000 |
| 1999/12/10 | 760 | 780 | 748 | 752 | 390,000 |
| 1999/12/09 | 760 | 780 | 748 | 748 | 393,000 |
| 1999/12/08 | 750 | 757 | 742 | 754 | 200,000 |
| 1999/12/07 | 761 | 763 | 730 | 730 | 312,000 |
| 1999/12/06 | 780 | 790 | 760 | 760 | 104,000 |
| 1999/12/03 | 790 | 790 | 765 | 775 | 195,000 |
| 1999/12/02 | 756 | 757 | 741 | 750 | 441,000 |
| 1999/12/01 | 761 | 761 | 751 | 753 | 344,000 |
| 1999/11/30 | 761 | 765 | 751 | 751 | 343,000 |
| 1999/11/29 | 761 | 765 | 755 | 758 | 424,000 |
| 1999/11/26 | 782 | 785 | 760 | 761 | 315,000 |
| 1999/11/25 | 790 | 796 | 772 | 782 | 224,000 |
| 1999/11/24 | 845 | 855 | 790 | 807 | 456,000 |
| 1999/11/22 | 857 | 859 | 832 | 844 | 236,000 |
| 1999/11/19 | 841 | 875 | 835 | 847 | 705,000 |
| 1999/11/18 | 784 | 830 | 784 | 830 | 442,000 |
| 1999/11/17 | 760 | 780 | 760 | 774 | 191,000 |
| 1999/11/16 | 778 | 778 | 753 | 758 | 181,000 |
| 1999/11/15 | 777 | 787 | 759 | 780 | 201,000 |
| 1999/11/12 | 801 | 810 | 777 | 777 | 373,000 |
| 1999/11/11 | 790 | 808 | 790 | 791 | 345,000 |
| 1999/11/10 | 761 | 769 | 751 | 760 | 564,000 |
| 1999/11/09 | 804 | 804 | 761 | 761 | 564,000 |
| 1999/11/08 | 806 | 808 | 801 | 804 | 260,000 |
| 1999/11/05 | 799 | 808 | 799 | 806 | 208,000 |
| 1999/11/04 | 755 | 808 | 755 | 798 | 351,000 |
| 1999/11/02 | 773 | 775 | 751 | 751 | 373,000 |
| 1999/11/01 | 777 | 789 | 772 | 776 | 288,000 |
| 1999/10/29 | 790 | 790 | 775 | 775 | 276,000 |
| 1999/10/28 | 791 | 795 | 779 | 782 | 184,000 |
| 1999/10/27 | 790 | 800 | 789 | 790 | 187,000 |
| 1999/10/26 | 790 | 800 | 781 | 790 | 211,000 |
| 1999/10/25 | 802 | 803 | 785 | 790 | 257,000 |
| 1999/10/22 | 800 | 800 | 795 | 799 | 85,000 |
| 1999/10/21 | 809 | 811 | 800 | 800 | 314,000 |
| 1999/10/20 | 798 | 808 | 794 | 799 | 441,000 |
| 1999/10/19 | 799 | 799 | 786 | 790 | 244,000 |
| 1999/10/18 | 805 | 810 | 786 | 786 | 385,000 |
| 1999/10/15 | 810 | 825 | 810 | 821 | 265,000 |
| 1999/10/14 | 805 | 811 | 802 | 806 | 291,000 |
| 1999/10/13 | 808 | 808 | 805 | 805 | 313,000 |
| 1999/10/12 | 810 | 820 | 806 | 808 | 577,000 |
| 1999/10/08 | 820 | 827 | 801 | 805 | 832,000 |
| 1999/10/07 | 853 | 856 | 823 | 835 | 551,000 |
| 1999/10/06 | 857 | 868 | 841 | 845 | 194,000 |
| 1999/10/05 | 869 | 871 | 852 | 860 | 194,000 |
| 1999/10/04 | 889 | 890 | 870 | 870 | 200,000 |
| 1999/10/01 | 899 | 906 | 882 | 896 | 107,000 |
| 1999/09/30 | 891 | 918 | 890 | 899 | 243,000 |
| 1999/09/29 | 916 | 916 | 890 | 900 | 341,000 |
| 1999/09/28 | 890 | 930 | 885 | 926 | 820,000 |
| 1999/09/27 | 815 | 860 | 815 | 830 | 394,000 |
| 1999/09/24 | 830 | 830 | 799 | 814 | 595,000 |
| 1999/09/22 | 825 | 865 | 825 | 840 | 517,000 |
| 1999/09/21 | 850 | 858 | 798 | 830 | 827,000 |
| 1999/09/20 | 870 | 880 | 853 | 860 | 489,000 |
| 1999/09/17 | 898 | 900 | 884 | 889 | 270,000 |
| 1999/09/16 | 911 | 913 | 898 | 900 | 308,000 |
| 1999/09/14 | 929 | 939 | 926 | 926 | 308,000 |
| 1999/09/13 | 962 | 970 | 940 | 949 | 337,000 |
| 1999/09/10 | 980 | 987 | 952 | 952 | 434,000 |
| 1999/09/09 | 990 | 1,010 | 981 | 981 | 236,000 |
| 1999/09/08 | 1,000 | 1,009 | 985 | 990 | 188,000 |
| 1999/09/07 | 990 | 993 | 986 | 990 | 420,000 |
| 1999/09/06 | 995 | 995 | 980 | 980 | 241,000 |
| 1999/09/03 | 990 | 997 | 966 | 975 | 405,000 |
| 1999/09/02 | 1,005 | 1,009 | 998 | 999 | 159,000 |
| 1999/09/01 | 1,014 | 1,015 | 990 | 995 | 333,000 |
| 1999/08/31 | 1,016 | 1,026 | 1,015 | 1,015 | 152,000 |
| 1999/08/30 | 1,030 | 1,040 | 1,021 | 1,031 | 51,000 |
| 1999/08/27 | 1,051 | 1,064 | 1,010 | 1,021 | 244,000 |
| 1999/08/26 | 1,049 | 1,049 | 1,045 | 1,048 | 102,000 |
| 1999/08/25 | 1,070 | 1,070 | 1,040 | 1,050 | 244,000 |
| 1999/08/24 | 1,080 | 1,120 | 1,060 | 1,060 | 99,000 |
| 1999/08/23 | 1,055 | 1,100 | 1,055 | 1,081 | 42,000 |
| 1999/08/20 | 1,071 | 1,080 | 1,037 | 1,068 | 218,000 |
| 1999/08/19 | 1,060 | 1,063 | 1,037 | 1,059 | 236,000 |
| 1999/08/18 | 1,110 | 1,120 | 1,090 | 1,090 | 126,000 |
| 1999/08/17 | 1,143 | 1,144 | 1,125 | 1,130 | 386,000 |
| 1999/08/16 | 1,133 | 1,144 | 1,115 | 1,144 | 437,000 |
| 1999/08/13 | 1,089 | 1,128 | 1,089 | 1,121 | 579,000 |
| 1999/08/12 | 1,051 | 1,072 | 1,051 | 1,069 | 181,000 |
| 1999/08/11 | 1,054 | 1,054 | 1,040 | 1,045 | 135,000 |
| 1999/08/10 | 1,070 | 1,070 | 1,040 | 1,040 | 103,000 |
| 1999/08/09 | 1,020 | 1,030 | 1,011 | 1,030 | 289,000 |
| 1999/08/06 | 1,040 | 1,043 | 1,020 | 1,030 | 137,000 |
| 1999/08/05 | 1,060 | 1,060 | 1,031 | 1,038 | 114,000 |
| 1999/08/04 | 1,094 | 1,094 | 1,040 | 1,040 | 372,000 |
| 1999/08/03 | 1,090 | 1,100 | 1,071 | 1,075 | 258,000 |
| 1999/08/02 | 1,091 | 1,111 | 1,085 | 1,090 | 230,000 |
| 1999/07/30 | 1,100 | 1,100 | 1,090 | 1,092 | 145,000 |
| 1999/07/29 | 1,105 | 1,130 | 1,100 | 1,108 | 435,000 |
| 1999/07/28 | 1,120 | 1,125 | 1,093 | 1,100 | 407,000 |
| 1999/07/27 | 1,116 | 1,130 | 1,107 | 1,110 | 252,000 |
| 1999/07/26 | 1,135 | 1,135 | 1,111 | 1,111 | 256,000 |
| 1999/07/23 | 1,140 | 1,179 | 1,140 | 1,155 | 168,000 |
| 1999/07/22 | 1,182 | 1,185 | 1,144 | 1,160 | 201,000 |
| 1999/07/21 | 1,265 | 1,265 | 1,200 | 1,222 | 192,000 |
| 1999/07/19 | 1,290 | 1,294 | 1,260 | 1,274 | 260,000 |
| 1999/07/16 | 1,295 | 1,299 | 1,274 | 1,299 | 1,220,000 |
| 1999/07/15 | 1,198 | 1,260 | 1,196 | 1,255 | 826,000 |
| 1999/07/14 | 1,150 | 1,196 | 1,145 | 1,172 | 481,000 |
| 1999/07/13 | 1,190 | 1,192 | 1,140 | 1,141 | 243,000 |
| 1999/07/12 | 1,150 | 1,184 | 1,150 | 1,184 | 148,000 |
| 1999/07/09 | 1,129 | 1,145 | 1,125 | 1,130 | 149,000 |
| 1999/07/08 | 1,156 | 1,174 | 1,129 | 1,149 | 571,000 |
| 1999/07/07 | 1,162 | 1,180 | 1,141 | 1,153 | 238,000 |
| 1999/07/06 | 1,170 | 1,210 | 1,160 | 1,182 | 699,000 |
| 1999/07/05 | 1,135 | 1,180 | 1,135 | 1,150 | 179,000 |
| 1999/07/02 | 1,138 | 1,144 | 1,101 | 1,106 | 464,000 |
| 1999/07/01 | 1,120 | 1,124 | 1,100 | 1,111 | 142,000 |
| 1999/06/30 | 1,110 | 1,115 | 1,090 | 1,100 | 153,000 |
| 1999/06/29 | 1,105 | 1,107 | 1,090 | 1,090 | 237,000 |
| 1999/06/28 | 1,105 | 1,130 | 1,105 | 1,111 | 132,000 |
| 1999/06/25 | 1,116 | 1,123 | 1,100 | 1,100 | 184,000 |
| 1999/06/24 | 1,117 | 1,120 | 1,100 | 1,105 | 96,000 |
| 1999/06/23 | 1,120 | 1,130 | 1,100 | 1,120 | 417,000 |
| 1999/06/22 | 1,180 | 1,180 | 1,100 | 1,126 | 288,000 |
| 1999/06/21 | 1,170 | 1,180 | 1,160 | 1,180 | 149,000 |
| 1999/06/18 | 1,155 | 1,160 | 1,141 | 1,156 | 223,000 |
| 1999/06/17 | 1,138 | 1,138 | 1,128 | 1,135 | 580,000 |
| 1999/06/16 | 1,120 | 1,120 | 1,105 | 1,106 | 163,000 |
| 1999/06/15 | 1,131 | 1,137 | 1,120 | 1,130 | 73,000 |
| 1999/06/14 | 1,160 | 1,161 | 1,119 | 1,121 | 30,000 |
| 1999/06/11 | 1,159 | 1,160 | 1,140 | 1,140 | 331,000 |
| 1999/06/10 | 1,129 | 1,160 | 1,129 | 1,159 | 168,000 |
| 1999/06/09 | 1,115 | 1,120 | 1,100 | 1,110 | 63,000 |
| 1999/06/08 | 1,125 | 1,126 | 1,089 | 1,095 | 97,000 |
| 1999/06/07 | 1,116 | 1,132 | 1,110 | 1,125 | 177,000 |
| 1999/06/04 | 1,090 | 1,109 | 1,089 | 1,096 | 296,000 |
| 1999/06/03 | 1,068 | 1,077 | 1,059 | 1,077 | 235,000 |
| 1999/06/02 | 1,079 | 1,079 | 1,051 | 1,059 | 84,000 |
| 1999/06/01 | 1,069 | 1,069 | 1,050 | 1,061 | 112,000 |
| 1999/05/31 | 1,058 | 1,060 | 1,041 | 1,060 | 103,000 |
| 1999/05/28 | 1,035 | 1,056 | 1,034 | 1,049 | 78,000 |
| 1999/05/27 | 1,034 | 1,041 | 1,033 | 1,041 | 120,000 |
| 1999/05/26 | 1,040 | 1,050 | 1,021 | 1,022 | 78,000 |
| 1999/05/25 | 1,030 | 1,040 | 1,029 | 1,037 | 143,000 |
| 1999/05/24 | 1,031 | 1,049 | 1,020 | 1,036 | 86,000 |
| 1999/05/21 | 1,018 | 1,031 | 1,013 | 1,027 | 101,000 |
| 1999/05/20 | 1,024 | 1,030 | 1,007 | 1,017 | 121,000 |
| 1999/05/19 | 1,011 | 1,031 | 1,011 | 1,020 | 81,000 |
| 1999/05/18 | 1,020 | 1,029 | 1,007 | 1,007 | 157,000 |
| 1999/05/17 | 1,048 | 1,065 | 1,030 | 1,035 | 56,000 |
| 1999/05/14 | 1,050 | 1,060 | 1,043 | 1,049 | 104,000 |
| 1999/05/13 | 1,078 | 1,078 | 1,050 | 1,050 | 113,000 |
| 1999/05/12 | 1,070 | 1,090 | 1,070 | 1,079 | 88,000 |
| 1999/05/11 | 1,075 | 1,092 | 1,071 | 1,071 | 85,000 |
| 1999/05/10 | 1,110 | 1,110 | 1,082 | 1,082 | 34,000 |
| 1999/05/07 | 1,119 | 1,119 | 1,097 | 1,108 | 315,000 |
| 1999/05/06 | 1,100 | 1,120 | 1,099 | 1,120 | 228,000 |
| 1999/04/30 | 1,091 | 1,091 | 1,066 | 1,068 | 96,000 |
| 1999/04/28 | 1,100 | 1,100 | 1,090 | 1,091 | 268,000 |
| 1999/04/27 | 1,101 | 1,122 | 1,095 | 1,100 | 83,000 |
| 1999/04/26 | 1,107 | 1,124 | 1,085 | 1,098 | 120,000 |
| 1999/04/23 | 1,116 | 1,129 | 1,106 | 1,106 | 116,000 |
| 1999/04/22 | 1,101 | 1,114 | 1,101 | 1,109 | 226,000 |
| 1999/04/21 | 1,096 | 1,115 | 1,081 | 1,081 | 128,000 |
| 1999/04/20 | 1,099 | 1,100 | 1,081 | 1,090 | 179,000 |
| 1999/04/19 | 1,116 | 1,116 | 1,080 | 1,100 | 236,000 |
| 1999/04/16 | 1,146 | 1,159 | 1,115 | 1,115 | 147,000 |
| 1999/04/15 | 1,150 | 1,150 | 1,140 | 1,146 | 55,000 |
| 1999/04/14 | 1,180 | 1,182 | 1,143 | 1,159 | 252,000 |
| 1999/04/13 | 1,166 | 1,180 | 1,166 | 1,175 | 114,000 |
| 1999/04/12 | 1,181 | 1,201 | 1,160 | 1,161 | 184,000 |
| 1999/04/09 | 1,200 | 1,210 | 1,180 | 1,180 | 462,000 |
| 1999/04/08 | 1,210 | 1,221 | 1,205 | 1,205 | 90,000 |
| 1999/04/07 | 1,220 | 1,230 | 1,200 | 1,220 | 137,000 |
| 1999/04/06 | 1,220 | 1,240 | 1,210 | 1,239 | 169,000 |
| 1999/04/05 | 1,230 | 1,250 | 1,210 | 1,220 | 186,000 |
| 1999/04/02 | 1,225 | 1,240 | 1,220 | 1,237 | 184,000 |
| 1999/04/01 | 1,210 | 1,214 | 1,200 | 1,205 | 540,000 |
| 1999/03/31 | 1,222 | 1,245 | 1,202 | 1,232 | 352,000 |
| 1999/03/30 | 1,240 | 1,240 | 1,190 | 1,202 | 99,000 |
| 1999/03/29 | 1,224 | 1,260 | 1,224 | 1,245 | 641,000 |
| 1999/03/26 | 1,159 | 1,200 | 1,143 | 1,200 | 794,000 |
| 1999/03/25 | 1,128 | 1,139 | 1,100 | 1,123 | 406,000 |
| 1999/03/24 | 1,161 | 1,179 | 1,129 | 1,140 | 211,000 |
| 1999/03/23 | 1,158 | 1,201 | 1,158 | 1,201 | 769,000 |
| 1999/03/19 | 1,110 | 1,170 | 1,011 | 1,159 | 1,472,000 |
| 1999/03/18 | 1,070 | 1,080 | 1,050 | 1,050 | 589,000 |
| 1999/03/17 | 1,030 | 1,060 | 1,030 | 1,052 | 475,000 |
| 1999/03/16 | 999 | 1,030 | 999 | 1,025 | 217,000 |
| 1999/03/15 | 990 | 1,009 | 975 | 1,009 | 448,000 |
| 1999/03/12 | 1,015 | 1,029 | 980 | 980 | 259,000 |
| 1999/03/11 | 1,010 | 1,050 | 1,005 | 1,035 | 888,000 |
| 1999/03/10 | 960 | 1,008 | 957 | 995 | 866,000 |
| 1999/03/09 | 920 | 957 | 917 | 957 | 445,000 |
| 1999/03/08 | 910 | 920 | 907 | 912 | 327,000 |
| 1999/03/05 | 870 | 890 | 870 | 880 | 357,000 |
| 1999/03/04 | 883 | 883 | 868 | 870 | 235,000 |
| 1999/03/03 | 855 | 875 | 855 | 873 | 121,000 |
| 1999/03/02 | 875 | 879 | 860 | 865 | 175,000 |
| 1999/03/01 | 867 | 880 | 867 | 876 | 190,000 |
| 1999/02/26 | 878 | 879 | 867 | 867 | 259,000 |
| 1999/02/25 | 839 | 885 | 836 | 883 | 402,000 |
| 1999/02/24 | 845 | 845 | 825 | 839 | 335,000 |
| 1999/02/23 | 855 | 855 | 842 | 844 | 370,000 |
| 1999/02/22 | 840 | 855 | 825 | 855 | 175,000 |
| 1999/02/19 | 820 | 831 | 817 | 830 | 162,000 |
| 1999/02/18 | 822 | 825 | 819 | 820 | 257,000 |
| 1999/02/17 | 835 | 840 | 831 | 832 | 225,000 |
| 1999/02/16 | 850 | 856 | 843 | 844 | 598,000 |
| 1999/02/15 | 870 | 881 | 857 | 860 | 228,000 |
| 1999/02/12 | 920 | 920 | 880 | 880 | 213,000 |
| 1999/02/10 | 924 | 925 | 915 | 915 | 359,000 |
| 1999/02/09 | 948 | 950 | 936 | 944 | 510,000 |
| 1999/02/08 | 931 | 950 | 930 | 945 | 44,000 |
| 1999/02/05 | 927 | 937 | 926 | 931 | 93,000 |
| 1999/02/04 | 920 | 935 | 919 | 926 | 93,000 |
| 1999/02/03 | 925 | 925 | 911 | 920 | 96,000 |
| 1999/02/02 | 945 | 945 | 935 | 935 | 51,000 |
| 1999/02/01 | 958 | 958 | 940 | 940 | 66,000 |
| 1999/01/29 | 939 | 955 | 939 | 950 | 123,000 |
| 1999/01/28 | 955 | 965 | 929 | 929 | 108,000 |
| 1999/01/27 | 930 | 954 | 920 | 954 | 210,000 |
| 1999/01/26 | 920 | 933 | 920 | 923 | 167,000 |
| 1999/01/25 | 930 | 940 | 921 | 930 | 117,000 |
| 1999/01/22 | 940 | 946 | 920 | 921 | 227,000 |
| 1999/01/21 | 918 | 919 | 908 | 910 | 100,000 |
| 1999/01/20 | 876 | 913 | 876 | 908 | 634,000 |
| 1999/01/19 | 870 | 879 | 870 | 878 | 70,000 |
| 1999/01/18 | 879 | 885 | 879 | 880 | 128,000 |
| 1999/01/14 | 866 | 880 | 866 | 880 | 84,000 |
| 1999/01/13 | 870 | 884 | 866 | 866 | 190,000 |
| 1999/01/12 | 900 | 900 | 879 | 879 | 117,000 |
| 1999/01/11 | 865 | 900 | 855 | 900 | 181,000 |
| 1999/01/08 | 880 | 890 | 865 | 865 | 88,000 |
| 1999/01/07 | 880 | 905 | 880 | 900 | 340,000 |
| 1999/01/06 | 858 | 859 | 850 | 859 | 77,000 |
| 1999/01/05 | 890 | 895 | 852 | 859 | 393,000 |
| 1999/01/04 | 925 | 925 | 900 | 900 | 20,000 |