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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,049 | 1,064 | 1,044 | 1,053 | 474,000 |
| 2001/12/27 | 998 | 1,038 | 995 | 1,032 | 343,000 |
| 2001/12/26 | 1,013 | 1,017 | 985 | 988 | 377,000 |
| 2001/12/25 | 1,008 | 1,013 | 996 | 1,003 | 413,000 |
| 2001/12/21 | 1,041 | 1,045 | 1,001 | 1,002 | 1,059,000 |
| 2001/12/20 | 1,064 | 1,082 | 1,050 | 1,076 | 829,000 |
| 2001/12/19 | 1,042 | 1,084 | 1,037 | 1,054 | 1,304,000 |
| 2001/12/18 | 1,100 | 1,137 | 1,040 | 1,041 | 1,371,000 |
| 2001/12/17 | 1,150 | 1,165 | 1,065 | 1,108 | 1,050,000 |
| 2001/12/14 | 1,172 | 1,188 | 1,140 | 1,177 | 1,696,000 |
| 2001/12/13 | 1,287 | 1,288 | 1,221 | 1,232 | 655,000 |
| 2001/12/12 | 1,250 | 1,302 | 1,245 | 1,290 | 1,060,000 |
| 2001/12/11 | 1,244 | 1,270 | 1,240 | 1,270 | 712,000 |
| 2001/12/10 | 1,280 | 1,280 | 1,251 | 1,264 | 451,000 |
| 2001/12/07 | 1,277 | 1,285 | 1,258 | 1,280 | 721,000 |
| 2001/12/06 | 1,280 | 1,330 | 1,280 | 1,297 | 2,175,000 |
| 2001/12/05 | 1,202 | 1,235 | 1,186 | 1,220 | 611,000 |
| 2001/12/04 | 1,182 | 1,195 | 1,154 | 1,162 | 587,000 |
| 2001/12/03 | 1,250 | 1,250 | 1,201 | 1,215 | 855,000 |
| 2001/11/30 | 1,240 | 1,251 | 1,235 | 1,246 | 862,000 |
| 2001/11/29 | 1,200 | 1,225 | 1,186 | 1,217 | 1,460,000 |
| 2001/11/28 | 1,228 | 1,250 | 1,214 | 1,220 | 1,719,000 |
| 2001/11/27 | 1,200 | 1,269 | 1,190 | 1,243 | 2,817,000 |
| 2001/11/26 | 1,144 | 1,174 | 1,141 | 1,174 | 468,000 |
| 2001/11/22 | 1,100 | 1,113 | 1,085 | 1,104 | 573,000 |
| 2001/11/21 | 1,114 | 1,139 | 1,101 | 1,135 | 1,026,000 |
| 2001/11/20 | 1,219 | 1,220 | 1,145 | 1,154 | 1,677,000 |
| 2001/11/19 | 1,150 | 1,210 | 1,136 | 1,199 | 2,115,000 |
| 2001/11/16 | 1,074 | 1,135 | 1,073 | 1,130 | 1,514,000 |
| 2001/11/15 | 1,024 | 1,067 | 1,016 | 1,067 | 588,000 |
| 2001/11/14 | 1,025 | 1,034 | 1,015 | 1,025 | 449,000 |
| 2001/11/13 | 990 | 998 | 982 | 989 | 428,000 |
| 2001/11/12 | 1,008 | 1,010 | 990 | 1,004 | 442,000 |
| 2001/11/09 | 1,011 | 1,030 | 1,001 | 1,010 | 676,000 |
| 2001/11/08 | 1,001 | 1,024 | 1,000 | 1,018 | 904,000 |
| 2001/11/07 | 1,075 | 1,079 | 996 | 1,000 | 2,713,000 |
| 2001/11/06 | 1,045 | 1,055 | 1,032 | 1,055 | 756,000 |
| 2001/11/05 | 1,012 | 1,020 | 998 | 1,005 | 760,000 |
| 2001/11/02 | 1,049 | 1,050 | 1,021 | 1,027 | 680,000 |
| 2001/11/01 | 1,008 | 1,034 | 1,000 | 1,009 | 705,000 |
| 2001/10/31 | 963 | 1,015 | 955 | 978 | 1,391,000 |
| 2001/10/30 | 995 | 1,005 | 953 | 964 | 2,229,000 |
| 2001/10/29 | 1,036 | 1,068 | 1,033 | 1,035 | 1,393,000 |
| 2001/10/26 | 1,145 | 1,163 | 1,094 | 1,096 | 1,090,000 |
| 2001/10/25 | 1,150 | 1,183 | 1,136 | 1,150 | 1,463,000 |
| 2001/10/24 | 1,210 | 1,225 | 1,175 | 1,188 | 1,290,000 |
| 2001/10/23 | 1,229 | 1,239 | 1,205 | 1,220 | 1,188,000 |
| 2001/10/22 | 1,185 | 1,215 | 1,180 | 1,197 | 1,156,000 |
| 2001/10/19 | 1,169 | 1,205 | 1,125 | 1,165 | 2,052,000 |
| 2001/10/18 | 1,105 | 1,180 | 1,101 | 1,149 | 2,166,000 |
| 2001/10/17 | 1,042 | 1,141 | 1,042 | 1,125 | 1,471,000 |
| 2001/10/16 | 1,014 | 1,034 | 1,002 | 1,032 | 769,000 |
| 2001/10/15 | 1,018 | 1,050 | 1,018 | 1,035 | 765,000 |
| 2001/10/12 | 1,045 | 1,059 | 1,030 | 1,058 | 1,943,000 |
| 2001/10/11 | 938 | 985 | 934 | 975 | 942,000 |
| 2001/10/10 | 910 | 919 | 892 | 908 | 789,000 |
| 2001/10/09 | 977 | 977 | 926 | 945 | 936,000 |
| 2001/10/05 | 933 | 995 | 920 | 979 | 2,349,000 |
| 2001/10/04 | 870 | 915 | 865 | 913 | 1,015,000 |
| 2001/10/03 | 851 | 863 | 841 | 844 | 422,000 |
| 2001/10/02 | 824 | 840 | 818 | 838 | 649,000 |
| 2001/10/01 | 855 | 855 | 820 | 844 | 637,000 |
| 2001/09/28 | 829 | 841 | 825 | 835 | 639,000 |
| 2001/09/27 | 840 | 845 | 821 | 823 | 490,000 |
| 2001/09/26 | 877 | 877 | 838 | 870 | 599,000 |
| 2001/09/25 | 883 | 885 | 865 | 871 | 699,000 |
| 2001/09/21 | 850 | 857 | 830 | 849 | 1,000,000 |
| 2001/09/20 | 885 | 885 | 855 | 870 | 1,285,000 |
| 2001/09/19 | 836 | 877 | 836 | 875 | 1,240,000 |
| 2001/09/18 | 802 | 835 | 802 | 826 | 1,289,000 |
| 2001/09/17 | 847 | 847 | 793 | 795 | 609,000 |
| 2001/09/14 | 858 | 860 | 820 | 858 | 1,331,000 |
| 2001/09/13 | 850 | 859 | 821 | 858 | 1,095,000 |
| 2001/09/12 | 842 | 870 | 842 | 842 | 699,000 |
| 2001/09/11 | 870 | 897 | 866 | 892 | 707,000 |
| 2001/09/10 | 867 | 879 | 861 | 862 | 709,000 |
| 2001/09/07 | 900 | 919 | 873 | 887 | 986,000 |
| 2001/09/06 | 931 | 939 | 911 | 916 | 1,125,000 |
| 2001/09/05 | 946 | 960 | 925 | 930 | 1,165,000 |
| 2001/09/04 | 949 | 1,001 | 921 | 996 | 1,243,000 |
| 2001/09/03 | 1,033 | 1,038 | 935 | 950 | 1,630,000 |
| 2001/08/31 | 1,035 | 1,055 | 1,024 | 1,032 | 1,222,000 |
| 2001/08/30 | 1,085 | 1,107 | 1,057 | 1,068 | 1,658,000 |
| 2001/08/29 | 1,079 | 1,135 | 1,075 | 1,123 | 703,000 |
| 2001/08/28 | 1,150 | 1,160 | 1,095 | 1,119 | 664,000 |
| 2001/08/27 | 1,160 | 1,177 | 1,147 | 1,147 | 720,000 |
| 2001/08/24 | 1,153 | 1,180 | 1,111 | 1,128 | 1,217,000 |
| 2001/08/23 | 1,230 | 1,230 | 1,155 | 1,173 | 658,000 |
| 2001/08/22 | 1,215 | 1,250 | 1,202 | 1,223 | 436,000 |
| 2001/08/21 | 1,242 | 1,255 | 1,210 | 1,235 | 514,000 |
| 2001/08/20 | 1,252 | 1,255 | 1,223 | 1,231 | 725,000 |
| 2001/08/17 | 1,226 | 1,287 | 1,210 | 1,272 | 748,000 |
| 2001/08/16 | 1,220 | 1,225 | 1,192 | 1,225 | 972,000 |
| 2001/08/15 | 1,311 | 1,311 | 1,249 | 1,263 | 857,000 |
| 2001/08/14 | 1,294 | 1,318 | 1,281 | 1,311 | 651,000 |
| 2001/08/13 | 1,315 | 1,327 | 1,250 | 1,264 | 930,000 |
| 2001/08/10 | 1,340 | 1,372 | 1,314 | 1,355 | 927,000 |
| 2001/08/09 | 1,370 | 1,390 | 1,356 | 1,360 | 637,000 |
| 2001/08/08 | 1,452 | 1,460 | 1,421 | 1,450 | 557,000 |
| 2001/08/07 | 1,399 | 1,440 | 1,376 | 1,432 | 617,000 |
| 2001/08/06 | 1,440 | 1,440 | 1,401 | 1,430 | 380,000 |
| 2001/08/03 | 1,445 | 1,474 | 1,430 | 1,454 | 968,000 |
| 2001/08/02 | 1,360 | 1,520 | 1,346 | 1,515 | 1,731,000 |
| 2001/08/01 | 1,330 | 1,330 | 1,260 | 1,320 | 549,000 |
| 2001/07/31 | 1,265 | 1,314 | 1,252 | 1,301 | 659,000 |
| 2001/07/30 | 1,302 | 1,302 | 1,222 | 1,234 | 710,000 |
| 2001/07/27 | 1,354 | 1,354 | 1,315 | 1,322 | 451,000 |
| 2001/07/26 | 1,393 | 1,393 | 1,354 | 1,365 | 569,000 |
| 2001/07/25 | 1,327 | 1,398 | 1,312 | 1,353 | 1,325,000 |
| 2001/07/24 | 1,260 | 1,372 | 1,250 | 1,347 | 1,725,000 |
| 2001/07/23 | 1,325 | 1,325 | 1,275 | 1,288 | 1,082,000 |
| 2001/07/19 | 1,360 | 1,370 | 1,329 | 1,345 | 1,374,000 |
| 2001/07/18 | 1,439 | 1,439 | 1,361 | 1,386 | 1,064,000 |
| 2001/07/17 | 1,450 | 1,470 | 1,421 | 1,459 | 1,096,000 |
| 2001/07/16 | 1,500 | 1,530 | 1,475 | 1,530 | 605,000 |
| 2001/07/13 | 1,619 | 1,630 | 1,506 | 1,510 | 1,710,000 |
| 2001/07/12 | 1,555 | 1,589 | 1,525 | 1,589 | 1,744,000 |
| 2001/07/11 | 1,560 | 1,594 | 1,480 | 1,485 | 2,274,000 |
| 2001/07/10 | 1,679 | 1,679 | 1,649 | 1,670 | 910,000 |
| 2001/07/09 | 1,550 | 1,675 | 1,541 | 1,649 | 940,000 |
| 2001/07/06 | 1,553 | 1,610 | 1,534 | 1,600 | 2,152,000 |
| 2001/07/05 | 1,736 | 1,736 | 1,632 | 1,643 | 1,589,000 |
| 2001/07/04 | 1,775 | 1,815 | 1,735 | 1,744 | 626,000 |
| 2001/07/03 | 1,830 | 1,831 | 1,765 | 1,772 | 885,000 |
| 2001/07/02 | 1,880 | 1,880 | 1,808 | 1,832 | 629,000 |
| 2001/06/29 | 1,880 | 1,930 | 1,856 | 1,885 | 664,000 |
| 2001/06/28 | 1,900 | 1,913 | 1,861 | 1,910 | 653,000 |
| 2001/06/27 | 1,939 | 1,939 | 1,870 | 1,880 | 342,000 |
| 2001/06/26 | 1,911 | 1,925 | 1,890 | 1,918 | 452,000 |
| 2001/06/25 | 1,925 | 1,945 | 1,884 | 1,908 | 564,000 |
| 2001/06/22 | 1,958 | 1,960 | 1,890 | 1,922 | 831,000 |
| 2001/06/21 | 1,798 | 1,980 | 1,795 | 1,951 | 1,649,000 |
| 2001/06/20 | 1,801 | 1,814 | 1,731 | 1,768 | 1,553,000 |
| 2001/06/19 | 1,803 | 1,858 | 1,790 | 1,799 | 1,950,000 |
| 2001/06/18 | 1,940 | 1,960 | 1,815 | 1,827 | 1,092,000 |
| 2001/06/15 | 1,910 | 1,979 | 1,891 | 1,970 | 1,939,000 |
| 2001/06/14 | 2,090 | 2,090 | 2,050 | 2,050 | 962,000 |
| 2001/06/13 | 2,170 | 2,210 | 2,085 | 2,115 | 954,000 |
| 2001/06/12 | 2,235 | 2,235 | 2,155 | 2,185 | 724,000 |
| 2001/06/11 | 2,265 | 2,305 | 2,250 | 2,260 | 581,000 |
| 2001/06/08 | 2,260 | 2,310 | 2,240 | 2,285 | 1,190,000 |
| 2001/06/07 | 2,175 | 2,200 | 2,130 | 2,180 | 538,000 |
| 2001/06/06 | 2,230 | 2,230 | 2,200 | 2,215 | 477,000 |
| 2001/06/05 | 2,220 | 2,225 | 2,150 | 2,150 | 542,000 |
| 2001/06/04 | 2,270 | 2,270 | 2,200 | 2,215 | 674,000 |
| 2001/06/01 | 2,155 | 2,210 | 2,150 | 2,210 | 1,267,000 |
| 2001/05/31 | 2,150 | 2,160 | 2,110 | 2,135 | 1,744,000 |
| 2001/05/30 | 2,200 | 2,285 | 2,200 | 2,240 | 680,000 |
| 2001/05/29 | 2,280 | 2,305 | 2,270 | 2,295 | 431,000 |
| 2001/05/28 | 2,245 | 2,310 | 2,245 | 2,285 | 658,000 |
| 2001/05/25 | 2,215 | 2,245 | 2,215 | 2,230 | 580,000 |
| 2001/05/24 | 2,215 | 2,240 | 2,190 | 2,205 | 1,148,000 |
| 2001/05/23 | 2,260 | 2,325 | 2,250 | 2,255 | 617,000 |
| 2001/05/22 | 2,360 | 2,370 | 2,320 | 2,340 | 2,422,000 |
| 2001/05/21 | 2,270 | 2,290 | 2,245 | 2,290 | 940,000 |
| 2001/05/18 | 2,200 | 2,250 | 2,170 | 2,220 | 1,556,000 |
| 2001/05/17 | 2,150 | 2,160 | 2,110 | 2,160 | 686,000 |
| 2001/05/16 | 2,155 | 2,155 | 2,050 | 2,050 | 1,540,000 |
| 2001/05/15 | 2,160 | 2,210 | 2,135 | 2,195 | 996,000 |
| 2001/05/14 | 2,105 | 2,140 | 2,075 | 2,135 | 1,874,000 |
| 2001/05/11 | 2,265 | 2,265 | 2,170 | 2,225 | 2,323,000 |
| 2001/05/10 | 2,335 | 2,415 | 2,250 | 2,290 | 2,996,000 |
| 2001/05/09 | 2,300 | 2,385 | 2,240 | 2,375 | 2,346,000 |
| 2001/05/08 | 2,305 | 2,325 | 2,250 | 2,280 | 1,354,000 |
| 2001/05/07 | 2,315 | 2,325 | 2,290 | 2,305 | 2,064,000 |
| 2001/05/02 | 2,150 | 2,270 | 2,120 | 2,270 | 3,405,000 |
| 2001/05/01 | 2,040 | 2,075 | 2,005 | 2,070 | 846,000 |
| 2001/04/27 | 2,030 | 2,030 | 1,922 | 1,979 | 450,000 |
| 2001/04/26 | 1,969 | 2,055 | 1,955 | 2,030 | 697,000 |
| 2001/04/25 | 1,950 | 1,980 | 1,940 | 1,968 | 394,000 |
| 2001/04/24 | 1,920 | 1,955 | 1,911 | 1,950 | 486,000 |
| 2001/04/23 | 2,020 | 2,030 | 1,981 | 2,005 | 766,000 |
| 2001/04/20 | 2,015 | 2,020 | 1,960 | 2,010 | 1,119,000 |
| 2001/04/19 | 2,020 | 2,020 | 1,941 | 2,000 | 2,293,000 |
| 2001/04/18 | 1,840 | 1,900 | 1,840 | 1,900 | 1,259,000 |
| 2001/04/17 | 1,785 | 1,820 | 1,781 | 1,817 | 769,000 |
| 2001/04/16 | 1,898 | 1,900 | 1,831 | 1,842 | 438,000 |
| 2001/04/13 | 1,920 | 1,960 | 1,890 | 1,905 | 1,359,000 |
| 2001/04/12 | 1,920 | 1,929 | 1,870 | 1,889 | 1,756,000 |
| 2001/04/11 | 1,829 | 1,875 | 1,780 | 1,870 | 2,728,000 |
| 2001/04/10 | 1,855 | 1,861 | 1,770 | 1,799 | 2,528,000 |
| 2001/04/09 | 1,920 | 1,930 | 1,880 | 1,899 | 1,579,000 |
| 2001/04/06 | 2,200 | 2,200 | 1,980 | 1,980 | 1,623,000 |
| 2001/04/05 | 1,957 | 2,075 | 1,950 | 2,055 | 1,828,000 |
| 2001/04/04 | 1,975 | 1,999 | 1,882 | 1,927 | 2,209,000 |
| 2001/04/03 | 2,135 | 2,175 | 2,035 | 2,050 | 1,047,000 |
| 2001/04/02 | 2,140 | 2,195 | 2,085 | 2,115 | 1,426,000 |
| 2001/03/30 | 2,230 | 2,310 | 2,100 | 2,100 | 1,149,000 |
| 2001/03/29 | 2,355 | 2,380 | 2,215 | 2,220 | 1,621,000 |
| 2001/03/28 | 2,310 | 2,520 | 2,260 | 2,435 | 2,237,000 |
| 2001/03/27 | 2,420 | 2,420 | 2,300 | 2,310 | 625,000 |
| 2001/03/26 | 2,400 | 2,440 | 2,340 | 2,440 | 1,782,000 |
| 2001/03/23 | 2,180 | 2,300 | 2,145 | 2,300 | 1,575,000 |
| 2001/03/22 | 2,040 | 2,125 | 2,000 | 2,100 | 1,126,000 |
| 2001/03/21 | 1,909 | 2,000 | 1,899 | 1,999 | 665,000 |
| 2001/03/19 | 1,910 | 1,949 | 1,890 | 1,917 | 369,000 |
| 2001/03/16 | 1,898 | 1,950 | 1,850 | 1,934 | 792,000 |
| 2001/03/15 | 1,710 | 1,838 | 1,670 | 1,838 | 916,000 |
| 2001/03/14 | 1,820 | 1,835 | 1,771 | 1,800 | 712,000 |
| 2001/03/13 | 1,710 | 1,784 | 1,660 | 1,760 | 1,113,000 |
| 2001/03/12 | 1,921 | 1,949 | 1,850 | 1,879 | 752,000 |
| 2001/03/09 | 1,950 | 2,015 | 1,910 | 2,010 | 2,495,000 |
| 2001/03/08 | 2,040 | 2,040 | 1,929 | 1,950 | 1,370,000 |
| 2001/03/07 | 1,930 | 2,050 | 1,930 | 2,020 | 3,421,000 |
| 2001/03/06 | 1,835 | 1,880 | 1,830 | 1,880 | 1,557,000 |
| 2001/03/05 | 1,819 | 1,835 | 1,791 | 1,834 | 1,803,000 |
| 2001/03/02 | 1,860 | 1,868 | 1,802 | 1,839 | 1,221,000 |
| 2001/03/01 | 1,860 | 1,879 | 1,846 | 1,878 | 1,537,000 |
| 2001/02/28 | 1,925 | 1,931 | 1,880 | 1,890 | 1,271,000 |
| 2001/02/27 | 2,050 | 2,050 | 1,990 | 1,995 | 1,236,000 |
| 2001/02/26 | 2,045 | 2,080 | 2,030 | 2,035 | 473,000 |
| 2001/02/23 | 2,080 | 2,165 | 2,060 | 2,165 | 624,000 |
| 2001/02/22 | 2,045 | 2,120 | 1,982 | 2,120 | 2,843,000 |
| 2001/02/21 | 2,270 | 2,290 | 2,145 | 2,245 | 1,353,000 |
| 2001/02/20 | 2,300 | 2,415 | 2,285 | 2,380 | 1,592,000 |
| 2001/02/19 | 2,205 | 2,280 | 2,045 | 2,265 | 2,892,000 |
| 2001/02/16 | 2,545 | 2,545 | 2,435 | 2,445 | 1,810,000 |
| 2001/02/15 | 2,560 | 2,590 | 2,510 | 2,545 | 1,104,000 |
| 2001/02/14 | 2,590 | 2,630 | 2,575 | 2,595 | 1,250,000 |
| 2001/02/13 | 2,775 | 2,775 | 2,700 | 2,700 | 555,000 |
| 2001/02/09 | 2,695 | 2,780 | 2,685 | 2,705 | 599,000 |
| 2001/02/08 | 2,650 | 2,770 | 2,560 | 2,735 | 1,230,000 |
| 2001/02/07 | 2,790 | 2,800 | 2,720 | 2,725 | 469,000 |
| 2001/02/06 | 2,800 | 2,820 | 2,780 | 2,790 | 254,000 |
| 2001/02/05 | 2,810 | 2,880 | 2,810 | 2,825 | 235,000 |
| 2001/02/02 | 2,930 | 2,950 | 2,860 | 2,920 | 295,000 |
| 2001/02/01 | 2,825 | 2,890 | 2,765 | 2,890 | 414,000 |
| 2001/01/31 | 2,775 | 2,835 | 2,775 | 2,835 | 614,000 |
| 2001/01/30 | 2,765 | 2,790 | 2,730 | 2,775 | 646,000 |
| 2001/01/29 | 2,810 | 2,880 | 2,730 | 2,790 | 774,000 |
| 2001/01/26 | 2,935 | 2,980 | 2,805 | 2,845 | 1,172,000 |
| 2001/01/25 | 3,100 | 3,190 | 3,050 | 3,140 | 810,000 |
| 2001/01/24 | 3,050 | 3,110 | 3,010 | 3,050 | 781,000 |
| 2001/01/23 | 3,070 | 3,070 | 2,980 | 3,000 | 512,000 |
| 2001/01/22 | 3,140 | 3,170 | 3,100 | 3,120 | 1,263,000 |
| 2001/01/19 | 3,180 | 3,240 | 3,080 | 3,190 | 1,940,000 |
| 2001/01/18 | 2,940 | 3,000 | 2,915 | 2,990 | 1,317,000 |
| 2001/01/17 | 2,740 | 2,820 | 2,650 | 2,780 | 670,000 |
| 2001/01/16 | 2,640 | 2,700 | 2,590 | 2,700 | 487,000 |
| 2001/01/15 | 2,530 | 2,615 | 2,525 | 2,585 | 1,083,000 |
| 2001/01/12 | 2,435 | 2,520 | 2,415 | 2,450 | 1,029,000 |
| 2001/01/11 | 2,620 | 2,630 | 2,410 | 2,410 | 905,000 |
| 2001/01/10 | 2,835 | 2,835 | 2,555 | 2,620 | 568,000 |
| 2001/01/09 | 2,880 | 2,880 | 2,770 | 2,795 | 448,000 |
| 2001/01/05 | 2,850 | 2,920 | 2,805 | 2,920 | 432,000 |
| 2001/01/04 | 2,980 | 3,010 | 2,820 | 2,870 | 1,104,000 |