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 |
|---|---|---|---|---|---|
| 2000/12/29 | 2,765 | 2,780 | 2,670 | 2,700 | 160,000 |
| 2000/12/28 | 2,635 | 2,750 | 2,635 | 2,725 | 260,000 |
| 2000/12/27 | 2,760 | 2,760 | 2,620 | 2,640 | 385,000 |
| 2000/12/26 | 2,800 | 2,800 | 2,680 | 2,720 | 363,000 |
| 2000/12/25 | 2,820 | 2,840 | 2,765 | 2,780 | 543,000 |
| 2000/12/22 | 2,665 | 2,790 | 2,625 | 2,725 | 1,002,000 |
| 2000/12/21 | 2,570 | 2,630 | 2,505 | 2,585 | 1,315,000 |
| 2000/12/20 | 2,780 | 2,830 | 2,645 | 2,695 | 1,610,000 |
| 2000/12/19 | 3,090 | 3,100 | 2,895 | 2,925 | 952,000 |
| 2000/12/18 | 3,000 | 3,090 | 2,980 | 3,080 | 995,000 |
| 2000/12/15 | 3,230 | 3,260 | 3,090 | 3,100 | 1,305,000 |
| 2000/12/14 | 3,440 | 3,460 | 3,290 | 3,320 | 487,000 |
| 2000/12/13 | 3,500 | 3,540 | 3,420 | 3,460 | 644,000 |
| 2000/12/12 | 3,550 | 3,620 | 3,480 | 3,550 | 2,116,000 |
| 2000/12/11 | 3,380 | 3,500 | 3,350 | 3,500 | 1,788,000 |
| 2000/12/08 | 3,260 | 3,370 | 3,260 | 3,290 | 1,276,000 |
| 2000/12/07 | 3,210 | 3,300 | 3,180 | 3,300 | 595,000 |
| 2000/12/06 | 3,210 | 3,280 | 3,170 | 3,260 | 1,288,000 |
| 2000/12/05 | 3,160 | 3,170 | 3,100 | 3,110 | 504,000 |
| 2000/12/04 | 3,030 | 3,110 | 3,030 | 3,060 | 348,000 |
| 2000/12/01 | 2,970 | 3,110 | 2,965 | 3,030 | 831,000 |
| 2000/11/30 | 3,000 | 3,080 | 2,915 | 3,030 | 507,000 |
| 2000/11/29 | 3,110 | 3,140 | 2,990 | 3,030 | 586,000 |
| 2000/11/28 | 3,150 | 3,210 | 3,080 | 3,170 | 590,000 |
| 2000/11/27 | 3,130 | 3,220 | 3,100 | 3,180 | 775,000 |
| 2000/11/24 | 2,920 | 3,020 | 2,910 | 2,990 | 466,000 |
| 2000/11/22 | 3,160 | 3,190 | 2,920 | 2,930 | 870,000 |
| 2000/11/21 | 3,170 | 3,220 | 3,060 | 3,090 | 794,000 |
| 2000/11/20 | 3,290 | 3,310 | 3,250 | 3,270 | 1,101,000 |
| 2000/11/17 | 3,200 | 3,290 | 3,140 | 3,290 | 1,055,000 |
| 2000/11/16 | 3,250 | 3,260 | 3,130 | 3,240 | 801,000 |
| 2000/11/15 | 3,330 | 3,350 | 3,230 | 3,250 | 1,699,000 |
| 2000/11/14 | 3,050 | 3,190 | 3,050 | 3,180 | 864,000 |
| 2000/11/13 | 3,110 | 3,120 | 3,040 | 3,050 | 1,419,000 |
| 2000/11/10 | 3,190 | 3,270 | 3,150 | 3,260 | 4,022,000 |
| 2000/11/09 | 2,970 | 3,110 | 2,930 | 3,090 | 2,607,000 |
| 2000/11/08 | 2,925 | 3,080 | 2,900 | 2,930 | 2,724,000 |
| 2000/11/07 | 2,850 | 2,850 | 2,760 | 2,805 | 372,000 |
| 2000/11/06 | 2,760 | 2,855 | 2,760 | 2,810 | 568,000 |
| 2000/11/02 | 2,715 | 2,775 | 2,625 | 2,750 | 688,000 |
| 2000/11/01 | 2,640 | 2,770 | 2,570 | 2,750 | 969,000 |
| 2000/10/31 | 2,525 | 2,525 | 2,370 | 2,400 | 559,000 |
| 2000/10/30 | 2,550 | 2,640 | 2,450 | 2,505 | 566,000 |
| 2000/10/27 | 2,715 | 2,795 | 2,550 | 2,590 | 1,657,000 |
| 2000/10/26 | 2,620 | 2,700 | 2,600 | 2,700 | 2,501,000 |
| 2000/10/25 | 3,090 | 3,090 | 2,860 | 2,980 | 1,189,000 |
| 2000/10/24 | 3,230 | 3,280 | 3,200 | 3,240 | 796,000 |
| 2000/10/23 | 3,040 | 3,180 | 3,040 | 3,180 | 792,000 |
| 2000/10/20 | 2,980 | 3,160 | 2,965 | 3,040 | 1,086,000 |
| 2000/10/19 | 2,915 | 2,950 | 2,770 | 2,780 | 1,010,000 |
| 2000/10/18 | 2,970 | 2,970 | 2,835 | 2,835 | 1,140,000 |
| 2000/10/17 | 3,110 | 3,230 | 3,020 | 3,020 | 1,653,000 |
| 2000/10/16 | 2,970 | 3,120 | 2,950 | 3,060 | 1,617,000 |
| 2000/10/13 | 2,655 | 2,880 | 2,655 | 2,810 | 1,002,000 |
| 2000/10/12 | 2,870 | 2,900 | 2,755 | 2,815 | 1,628,000 |
| 2000/10/11 | 3,230 | 3,230 | 3,010 | 3,040 | 926,000 |
| 2000/10/10 | 3,130 | 3,250 | 3,110 | 3,240 | 576,000 |
| 2000/10/06 | 3,250 | 3,250 | 3,170 | 3,180 | 425,000 |
| 2000/10/05 | 3,270 | 3,300 | 3,190 | 3,250 | 778,000 |
| 2000/10/04 | 3,260 | 3,350 | 3,230 | 3,310 | 1,100,000 |
| 2000/10/03 | 3,120 | 3,340 | 3,120 | 3,310 | 2,770,000 |
| 2000/10/02 | 2,975 | 3,120 | 2,970 | 3,120 | 1,029,000 |
| 2000/09/29 | 3,060 | 3,100 | 2,960 | 3,000 | 1,655,000 |
| 2000/09/28 | 3,010 | 3,030 | 2,980 | 3,020 | 912,000 |
| 2000/09/27 | 2,930 | 2,985 | 2,910 | 2,975 | 331,000 |
| 2000/09/26 | 3,000 | 3,020 | 2,930 | 2,970 | 390,000 |
| 2000/09/25 | 2,920 | 3,040 | 2,920 | 3,020 | 1,231,000 |
| 2000/09/22 | 2,950 | 2,950 | 2,870 | 2,905 | 1,056,000 |
| 2000/09/21 | 2,930 | 3,050 | 2,920 | 3,000 | 1,745,000 |
| 2000/09/20 | 2,875 | 2,960 | 2,845 | 2,960 | 915,000 |
| 2000/09/19 | 2,775 | 2,840 | 2,705 | 2,835 | 559,000 |
| 2000/09/18 | 2,830 | 2,855 | 2,800 | 2,855 | 550,000 |
| 2000/09/14 | 2,870 | 2,890 | 2,830 | 2,865 | 379,000 |
| 2000/09/13 | 2,765 | 2,860 | 2,765 | 2,860 | 372,000 |
| 2000/09/12 | 2,820 | 2,855 | 2,790 | 2,805 | 1,004,000 |
| 2000/09/11 | 2,930 | 2,975 | 2,850 | 2,940 | 3,006,000 |
| 2000/09/08 | 2,730 | 2,890 | 2,710 | 2,890 | 1,789,000 |
| 2000/09/07 | 2,620 | 2,720 | 2,620 | 2,700 | 546,000 |
| 2000/09/06 | 2,680 | 2,730 | 2,630 | 2,730 | 810,000 |
| 2000/09/05 | 2,660 | 2,690 | 2,600 | 2,690 | 680,000 |
| 2000/09/04 | 2,690 | 2,730 | 2,660 | 2,660 | 574,000 |
| 2000/09/01 | 2,640 | 2,695 | 2,560 | 2,695 | 701,000 |
| 2000/08/31 | 2,530 | 2,640 | 2,530 | 2,640 | 282,000 |
| 2000/08/30 | 2,680 | 2,680 | 2,560 | 2,570 | 641,000 |
| 2000/08/29 | 2,525 | 2,640 | 2,490 | 2,640 | 722,000 |
| 2000/08/28 | 2,505 | 2,550 | 2,420 | 2,530 | 1,198,000 |
| 2000/08/25 | 2,585 | 2,585 | 2,535 | 2,570 | 533,000 |
| 2000/08/24 | 2,610 | 2,680 | 2,610 | 2,625 | 398,000 |
| 2000/08/23 | 2,665 | 2,730 | 2,590 | 2,590 | 684,000 |
| 2000/08/22 | 2,685 | 2,710 | 2,630 | 2,685 | 512,000 |
| 2000/08/21 | 2,840 | 2,840 | 2,735 | 2,765 | 283,000 |
| 2000/08/18 | 2,800 | 2,840 | 2,785 | 2,805 | 721,000 |
| 2000/08/17 | 2,875 | 2,880 | 2,745 | 2,760 | 847,000 |
| 2000/08/16 | 2,630 | 2,895 | 2,600 | 2,890 | 3,080,000 |
| 2000/08/15 | 2,440 | 2,510 | 2,415 | 2,510 | 1,084,000 |
| 2000/08/14 | 2,370 | 2,395 | 2,360 | 2,380 | 461,000 |
| 2000/08/11 | 2,400 | 2,440 | 2,400 | 2,410 | 364,000 |
| 2000/08/10 | 2,390 | 2,450 | 2,370 | 2,440 | 649,000 |
| 2000/08/09 | 2,305 | 2,400 | 2,290 | 2,370 | 283,000 |
| 2000/08/08 | 2,300 | 2,325 | 2,270 | 2,305 | 369,000 |
| 2000/08/07 | 2,260 | 2,300 | 2,225 | 2,265 | 259,000 |
| 2000/08/04 | 2,285 | 2,345 | 2,210 | 2,255 | 368,000 |
| 2000/08/03 | 2,325 | 2,325 | 2,230 | 2,280 | 353,000 |
| 2000/08/02 | 2,375 | 2,375 | 2,300 | 2,325 | 492,000 |
| 2000/08/01 | 2,390 | 2,420 | 2,325 | 2,375 | 1,888,000 |
| 2000/07/31 | 1,980 | 2,240 | 1,910 | 2,195 | 807,000 |
| 2000/07/28 | 2,235 | 2,250 | 2,080 | 2,100 | 1,145,000 |
| 2000/07/27 | 2,390 | 2,440 | 2,315 | 2,325 | 628,000 |
| 2000/07/26 | 2,460 | 2,510 | 2,310 | 2,470 | 1,111,000 |
| 2000/07/25 | 2,500 | 2,540 | 2,260 | 2,455 | 1,894,000 |
| 2000/07/24 | 2,650 | 2,680 | 2,515 | 2,620 | 549,000 |
| 2000/07/21 | 2,690 | 2,780 | 2,670 | 2,675 | 681,000 |
| 2000/07/19 | 2,550 | 2,715 | 2,510 | 2,650 | 1,167,000 |
| 2000/07/18 | 2,840 | 2,855 | 2,640 | 2,650 | 907,000 |
| 2000/07/17 | 2,855 | 3,000 | 2,820 | 2,880 | 2,390,000 |
| 2000/07/14 | 2,600 | 2,785 | 2,575 | 2,775 | 2,545,000 |
| 2000/07/13 | 2,590 | 2,615 | 2,510 | 2,520 | 1,135,000 |
| 2000/07/12 | 2,640 | 2,660 | 2,540 | 2,550 | 1,203,000 |
| 2000/07/11 | 2,640 | 2,720 | 2,615 | 2,670 | 979,000 |
| 2000/07/10 | 2,745 | 2,760 | 2,640 | 2,670 | 1,181,000 |
| 2000/07/07 | 2,515 | 2,740 | 2,500 | 2,695 | 2,696,000 |
| 2000/07/06 | 2,400 | 2,540 | 2,380 | 2,510 | 2,117,000 |
| 2000/07/05 | 2,530 | 2,585 | 2,380 | 2,435 | 4,182,000 |
| 2000/07/04 | 2,290 | 2,290 | 2,290 | 2,290 | 232,000 |
| 2000/07/03 | 1,960 | 2,010 | 1,930 | 1,989 | 1,068,000 |
| 2000/06/30 | 1,870 | 1,920 | 1,811 | 1,900 | 1,132,000 |
| 2000/06/29 | 1,740 | 1,848 | 1,740 | 1,848 | 883,000 |
| 2000/06/28 | 1,760 | 1,778 | 1,731 | 1,768 | 577,000 |
| 2000/06/27 | 1,717 | 1,760 | 1,717 | 1,755 | 723,000 |
| 2000/06/26 | 1,650 | 1,715 | 1,645 | 1,687 | 374,000 |
| 2000/06/23 | 1,715 | 1,750 | 1,671 | 1,671 | 1,216,000 |
| 2000/06/22 | 1,635 | 1,724 | 1,635 | 1,712 | 1,434,000 |
| 2000/06/21 | 1,582 | 1,630 | 1,566 | 1,630 | 511,000 |
| 2000/06/20 | 1,609 | 1,609 | 1,579 | 1,582 | 639,000 |
| 2000/06/19 | 1,550 | 1,560 | 1,539 | 1,549 | 577,000 |
| 2000/06/16 | 1,619 | 1,619 | 1,556 | 1,560 | 428,000 |
| 2000/06/15 | 1,593 | 1,610 | 1,562 | 1,590 | 375,000 |
| 2000/06/14 | 1,620 | 1,620 | 1,550 | 1,563 | 639,000 |
| 2000/06/13 | 1,599 | 1,611 | 1,592 | 1,599 | 706,000 |
| 2000/06/12 | 1,634 | 1,659 | 1,630 | 1,630 | 312,000 |
| 2000/06/09 | 1,670 | 1,688 | 1,651 | 1,664 | 518,000 |
| 2000/06/08 | 1,679 | 1,710 | 1,660 | 1,666 | 953,000 |
| 2000/06/07 | 1,640 | 1,669 | 1,631 | 1,649 | 404,000 |
| 2000/06/06 | 1,599 | 1,668 | 1,599 | 1,610 | 768,000 |
| 2000/06/05 | 1,650 | 1,670 | 1,650 | 1,659 | 621,000 |
| 2000/06/02 | 1,650 | 1,690 | 1,630 | 1,635 | 1,301,000 |
| 2000/06/01 | 1,570 | 1,645 | 1,560 | 1,640 | 1,977,000 |
| 2000/05/31 | 1,550 | 1,563 | 1,470 | 1,550 | 635,000 |
| 2000/05/30 | 1,535 | 1,578 | 1,525 | 1,525 | 746,000 |
| 2000/05/29 | 1,456 | 1,535 | 1,456 | 1,535 | 777,000 |
| 2000/05/26 | 1,445 | 1,500 | 1,430 | 1,496 | 769,000 |
| 2000/05/25 | 1,488 | 1,488 | 1,400 | 1,430 | 508,000 |
| 2000/05/24 | 1,240 | 1,410 | 1,240 | 1,368 | 798,000 |
| 2000/05/23 | 1,330 | 1,348 | 1,290 | 1,300 | 691,000 |
| 2000/05/22 | 1,360 | 1,394 | 1,353 | 1,363 | 496,000 |
| 2000/05/19 | 1,450 | 1,490 | 1,400 | 1,430 | 909,000 |
| 2000/05/18 | 1,426 | 1,539 | 1,410 | 1,521 | 2,289,000 |
| 2000/05/17 | 1,423 | 1,480 | 1,382 | 1,466 | 5,408,000 |
| 2000/05/16 | 1,261 | 1,370 | 1,251 | 1,363 | 3,912,000 |
| 2000/05/15 | 1,170 | 1,249 | 1,170 | 1,241 | 375,000 |
| 2000/05/12 | 1,180 | 1,180 | 1,152 | 1,169 | 214,000 |
| 2000/05/11 | 1,160 | 1,188 | 1,153 | 1,160 | 270,000 |
| 2000/05/10 | 1,180 | 1,200 | 1,148 | 1,200 | 377,000 |
| 2000/05/09 | 1,249 | 1,249 | 1,205 | 1,211 | 249,000 |
| 2000/05/08 | 1,250 | 1,264 | 1,240 | 1,241 | 323,000 |
| 2000/05/02 | 1,250 | 1,258 | 1,232 | 1,243 | 516,000 |
| 2000/05/01 | 1,181 | 1,243 | 1,181 | 1,243 | 403,000 |
| 2000/04/28 | 1,200 | 1,240 | 1,200 | 1,201 | 463,000 |
| 2000/04/27 | 1,232 | 1,285 | 1,220 | 1,220 | 475,000 |
| 2000/04/26 | 1,251 | 1,319 | 1,220 | 1,252 | 1,756,000 |
| 2000/04/25 | 1,229 | 1,270 | 1,229 | 1,256 | 979,000 |
| 2000/04/24 | 1,265 | 1,289 | 1,220 | 1,249 | 1,308,000 |
| 2000/04/21 | 1,170 | 1,265 | 1,165 | 1,250 | 2,460,000 |
| 2000/04/20 | 1,145 | 1,161 | 1,140 | 1,155 | 1,594,000 |
| 2000/04/19 | 1,100 | 1,145 | 1,100 | 1,145 | 1,033,000 |
| 2000/04/18 | 1,067 | 1,067 | 1,040 | 1,060 | 1,113,000 |
| 2000/04/17 | 972 | 1,024 | 952 | 997 | 1,428,000 |
| 2000/04/14 | 1,065 | 1,087 | 1,050 | 1,051 | 1,069,000 |
| 2000/04/13 | 1,060 | 1,080 | 1,038 | 1,045 | 1,439,000 |
| 2000/04/12 | 941 | 999 | 941 | 986 | 367,000 |
| 2000/04/11 | 921 | 945 | 921 | 931 | 108,000 |
| 2000/04/10 | 930 | 960 | 930 | 941 | 147,000 |
| 2000/04/07 | 906 | 930 | 906 | 910 | 290,000 |
| 2000/04/06 | 907 | 920 | 898 | 900 | 260,000 |
| 2000/04/05 | 920 | 920 | 903 | 904 | 312,000 |
| 2000/04/04 | 945 | 950 | 930 | 930 | 163,000 |
| 2000/04/03 | 945 | 968 | 940 | 945 | 281,000 |
| 2000/03/31 | 966 | 966 | 945 | 945 | 225,000 |
| 2000/03/30 | 1,020 | 1,020 | 976 | 976 | 277,000 |
| 2000/03/29 | 971 | 1,020 | 971 | 1,020 | 230,000 |
| 2000/03/28 | 981 | 990 | 970 | 980 | 212,000 |
| 2000/03/27 | 956 | 971 | 945 | 945 | 506,000 |
| 2000/03/24 | 1,010 | 1,014 | 980 | 985 | 502,000 |
| 2000/03/23 | 1,000 | 1,009 | 996 | 1,000 | 336,000 |
| 2000/03/22 | 1,050 | 1,055 | 999 | 999 | 505,000 |
| 2000/03/21 | 1,054 | 1,061 | 1,045 | 1,061 | 291,000 |
| 2000/03/17 | 1,010 | 1,053 | 1,006 | 1,053 | 478,000 |
| 2000/03/16 | 989 | 989 | 961 | 988 | 330,000 |
| 2000/03/15 | 915 | 950 | 904 | 949 | 542,000 |
| 2000/03/14 | 915 | 940 | 907 | 910 | 327,000 |
| 2000/03/13 | 1,001 | 1,005 | 920 | 935 | 395,000 |
| 2000/03/10 | 1,000 | 1,025 | 1,000 | 1,015 | 614,000 |
| 2000/03/09 | 1,005 | 1,019 | 992 | 992 | 331,000 |
| 2000/03/08 | 1,000 | 1,020 | 999 | 1,020 | 400,000 |
| 2000/03/07 | 1,041 | 1,041 | 1,013 | 1,026 | 571,000 |
| 2000/03/06 | 1,100 | 1,125 | 1,040 | 1,040 | 467,000 |
| 2000/03/03 | 1,123 | 1,130 | 1,080 | 1,105 | 581,000 |
| 2000/03/02 | 1,200 | 1,200 | 1,140 | 1,143 | 1,113,000 |
| 2000/03/01 | 1,135 | 1,225 | 1,111 | 1,200 | 2,645,000 |
| 2000/02/29 | 1,065 | 1,135 | 1,051 | 1,090 | 685,000 |
| 2000/02/28 | 1,042 | 1,100 | 1,042 | 1,045 | 437,000 |
| 2000/02/25 | 1,070 | 1,134 | 1,050 | 1,102 | 379,000 |
| 2000/02/24 | 1,138 | 1,138 | 1,090 | 1,090 | 634,000 |
| 2000/02/23 | 1,127 | 1,129 | 1,088 | 1,118 | 473,000 |
| 2000/02/22 | 1,012 | 1,140 | 1,012 | 1,087 | 864,000 |
| 2000/02/21 | 1,072 | 1,098 | 1,032 | 1,032 | 637,000 |
| 2000/02/18 | 1,112 | 1,140 | 1,101 | 1,112 | 536,000 |
| 2000/02/17 | 1,101 | 1,179 | 1,101 | 1,150 | 1,389,000 |
| 2000/02/16 | 1,180 | 1,180 | 1,071 | 1,100 | 1,598,000 |
| 2000/02/15 | 1,133 | 1,233 | 1,110 | 1,180 | 7,546,000 |
| 2000/02/14 | 1,033 | 1,033 | 1,033 | 1,033 | 418,000 |
| 2000/02/10 | 933 | 933 | 933 | 933 | 354,000 |
| 2000/02/09 | 860 | 864 | 828 | 833 | 202,000 |
| 2000/02/08 | 875 | 875 | 846 | 859 | 282,000 |
| 2000/02/07 | 814 | 875 | 814 | 867 | 766,000 |
| 2000/02/04 | 875 | 875 | 841 | 854 | 616,000 |
| 2000/02/03 | 864 | 895 | 840 | 875 | 1,393,000 |
| 2000/02/02 | 794 | 864 | 793 | 864 | 1,774,000 |
| 2000/02/01 | 778 | 807 | 755 | 763 | 1,886,000 |
| 2000/01/31 | 730 | 741 | 727 | 728 | 236,000 |
| 2000/01/28 | 719 | 734 | 706 | 722 | 369,000 |
| 2000/01/27 | 694 | 710 | 685 | 705 | 197,000 |
| 2000/01/26 | 692 | 701 | 681 | 690 | 186,000 |
| 2000/01/25 | 705 | 705 | 671 | 672 | 454,000 |
| 2000/01/24 | 699 | 720 | 691 | 700 | 172,000 |
| 2000/01/21 | 691 | 699 | 685 | 694 | 132,000 |
| 2000/01/20 | 680 | 702 | 680 | 691 | 239,000 |
| 2000/01/19 | 681 | 687 | 681 | 684 | 287,000 |
| 2000/01/18 | 671 | 689 | 670 | 685 | 407,000 |
| 2000/01/17 | 662 | 675 | 661 | 661 | 428,000 |
| 2000/01/14 | 680 | 685 | 665 | 680 | 276,000 |
| 2000/01/13 | 670 | 680 | 661 | 670 | 185,000 |
| 2000/01/12 | 694 | 697 | 676 | 676 | 136,000 |
| 2000/01/11 | 711 | 711 | 690 | 692 | 125,000 |
| 2000/01/07 | 680 | 692 | 680 | 681 | 194,000 |
| 2000/01/06 | 710 | 710 | 690 | 690 | 165,000 |
| 2000/01/05 | 702 | 704 | 693 | 693 | 170,000 |
| 2000/01/04 | 725 | 725 | 710 | 712 | 138,000 |