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
2002/12/30 463 463 453 454 377,000
2002/12/27 480 480 467 470 249,000
2002/12/26 467 489 467 480 442,000
2002/12/25 469 478 465 472 441,000
2002/12/24 450 469 449 463 515,000
2002/12/20 464 464 433 449 926,000
2002/12/19 406 475 406 465 3,358,000
2002/12/18 515 515 492 501 436,000
2002/12/17 526 531 515 515 491,000
2002/12/16 514 525 501 504 883,000
2002/12/13 542 543 523 524 884,000
2002/12/12 541 548 533 548 527,000
2002/12/11 566 574 543 548 1,295,000
2002/12/10 570 572 552 556 1,880,000
2002/12/09 585 609 578 600 1,399,000
2002/12/06 554 585 550 578 1,257,000
2002/12/05 585 587 555 567 1,391,000
2002/12/04 605 612 587 590 1,406,000
2002/12/03 615 646 615 630 1,919,000
2002/12/02 585 611 576 606 2,203,000
2002/11/29 568 577 555 575 946,000
2002/11/28 525 574 522 552 2,043,000
2002/11/27 520 523 503 511 1,211,000
2002/11/26 522 534 505 525 2,249,000
2002/11/25 435 470 430 457 544,000
2002/11/22 438 447 436 440 497,000
2002/11/21 420 431 415 427 445,000
2002/11/20 403 417 399 403 702,000
2002/11/19 398 399 375 388 734,000
2002/11/18 415 422 390 396 572,000
2002/11/15 418 419 412 417 211,000
2002/11/14 414 423 410 414 474,000
2002/11/13 428 429 421 424 230,000
2002/11/12 423 433 419 429 480,000
2002/11/11 451 454 432 432 271,000
2002/11/08 478 478 456 459 334,000
2002/11/07 476 485 473 477 369,000
2002/11/06 480 500 473 481 717,000
2002/11/05 465 479 458 470 687,000
2002/11/01 460 460 448 450 548,000
2002/10/31 465 470 452 458 340,000
2002/10/30 462 468 458 461 345,000
2002/10/29 470 474 466 469 258,000
2002/10/28 466 472 464 466 307,000
2002/10/25 473 486 468 480 474,000
2002/10/24 481 481 458 474 475,000
2002/10/23 466 480 464 478 841,000
2002/10/22 519 519 489 491 481,000
2002/10/21 521 522 513 518 403,000
2002/10/18 521 531 520 525 474,000
2002/10/17 499 502 492 496 429,000
2002/10/16 524 524 499 502 1,051,000
2002/10/15 474 508 474 499 1,205,000
2002/10/11 462 470 450 463 846,000
2002/10/10 439 444 423 442 694,000
2002/10/09 456 456 440 440 630,000
2002/10/08 443 459 440 446 1,061,000
2002/10/07 455 456 440 444 639,000
2002/10/04 471 474 460 463 525,000
2002/10/03 481 484 466 471 753,000
2002/10/02 513 513 481 481 693,000
2002/10/01 526 526 498 498 503,000
2002/09/30 525 529 522 529 378,000
2002/09/27 540 554 530 545 826,000
2002/09/26 540 543 523 525 891,000
2002/09/25 555 555 526 530 920,000
2002/09/24 565 572 550 555 631,000
2002/09/20 610 619 574 578 818,000
2002/09/19 619 635 612 612 499,000
2002/09/18 617 622 604 619 346,000
2002/09/17 615 627 609 627 427,000
2002/09/13 609 610 601 604 891,000
2002/09/12 623 625 614 620 501,000
2002/09/11 640 646 631 633 568,000
2002/09/10 627 635 612 622 862,000
2002/09/09 640 645 630 636 268,000
2002/09/06 625 625 609 625 444,000
2002/09/05 650 650 640 640 233,000
2002/09/04 630 640 626 630 618,000
2002/09/03 652 653 635 644 663,000
2002/09/02 661 665 651 656 413,000
2002/08/30 657 666 646 661 462,000
2002/08/29 679 680 643 647 697,000
2002/08/28 697 701 687 689 520,000
2002/08/27 720 723 696 697 420,000
2002/08/26 705 740 701 718 431,000
2002/08/23 695 740 689 720 1,486,000
2002/08/22 666 687 655 675 417,000
2002/08/21 658 672 653 657 330,000
2002/08/20 665 667 652 660 363,000
2002/08/19 660 660 636 645 315,000
2002/08/16 660 664 655 658 217,000
2002/08/15 658 677 650 658 468,000
2002/08/14 651 651 644 648 156,000
2002/08/13 650 659 649 653 321,000
2002/08/12 671 690 651 669 304,000
2002/08/09 715 715 681 681 620,000
2002/08/08 703 718 673 675 328,000
2002/08/07 650 700 650 694 746,000
2002/08/06 649 649 623 630 956,000
2002/08/05 667 679 655 659 914,000
2002/08/02 692 704 682 687 815,000
2002/08/01 743 748 706 712 1,063,000
2002/07/31 760 763 745 759 765,000
2002/07/30 782 785 765 782 863,000
2002/07/29 795 814 752 755 1,056,000
2002/07/26 828 828 794 794 758,000
2002/07/25 840 849 824 828 377,000
2002/07/24 835 856 822 830 419,000
2002/07/23 832 852 825 843 244,000
2002/07/22 833 848 830 836 520,000
2002/07/19 870 872 861 863 434,000
2002/07/18 851 880 851 880 880,000
2002/07/17 833 842 820 841 648,000
2002/07/16 820 842 818 834 740,000
2002/07/15 837 837 818 818 476,000
2002/07/12 815 838 811 827 658,000
2002/07/11 800 810 797 805 650,000
2002/07/10 814 820 801 802 298,000
2002/07/09 810 828 805 818 607,000
2002/07/08 842 853 820 820 817,000
2002/07/05 800 818 800 814 553,000
2002/07/04 810 810 791 800 874,000
2002/07/03 806 814 798 810 1,131,000
2002/07/02 820 820 807 815 426,000
2002/07/01 832 833 820 828 266,000
2002/06/28 815 849 815 842 589,000
2002/06/27 808 824 804 807 633,000
2002/06/26 830 830 807 808 383,000
2002/06/25 849 860 839 843 359,000
2002/06/24 836 857 822 849 471,000
2002/06/21 865 865 841 842 391,000
2002/06/20 852 876 845 869 420,000
2002/06/19 858 875 846 852 455,000
2002/06/18 883 893 855 857 633,000
2002/06/17 882 883 858 863 468,000
2002/06/14 900 902 886 886 965,000
2002/06/13 910 917 904 907 391,000
2002/06/12 917 919 910 914 379,000
2002/06/11 918 923 918 921 436,000
2002/06/10 934 940 923 925 323,000
2002/06/07 935 941 932 941 567,000
2002/06/06 958 965 940 955 600,000
2002/06/05 951 960 947 950 449,000
2002/06/04 955 955 940 950 536,000
2002/06/03 994 994 960 965 642,000
2002/05/31 950 1,005 945 989 902,000
2002/05/30 970 970 931 950 2,055,000
2002/05/29 1,000 1,000 990 991 376,000
2002/05/28 1,021 1,031 1,002 1,013 375,000
2002/05/27 995 1,028 995 1,015 331,000
2002/05/24 991 1,010 987 1,000 583,000
2002/05/23 988 1,000 987 991 400,000
2002/05/22 982 1,008 982 985 620,000
2002/05/21 998 998 980 990 555,000
2002/05/20 1,030 1,045 1,008 1,020 404,000
2002/05/17 1,027 1,040 1,021 1,021 584,000
2002/05/16 1,018 1,028 1,008 1,022 621,000
2002/05/15 980 1,013 980 1,007 775,000
2002/05/14 970 972 953 960 537,000
2002/05/13 972 973 942 950 1,534,000
2002/05/10 998 1,000 980 992 886,000
2002/05/09 1,009 1,015 992 1,005 1,167,000
2002/05/08 1,000 1,014 975 980 1,278,000
2002/05/07 1,012 1,013 985 990 1,494,000
2002/05/02 1,037 1,060 1,030 1,045 501,000
2002/05/01 1,032 1,045 1,017 1,020 1,125,000
2002/04/30 1,030 1,055 1,020 1,022 1,748,000
2002/04/26 1,052 1,081 1,048 1,070 2,850,000
2002/04/25 1,217 1,217 1,160 1,172 828,000
2002/04/24 1,201 1,213 1,173 1,179 476,000
2002/04/23 1,208 1,233 1,200 1,213 898,000
2002/04/22 1,200 1,244 1,197 1,228 2,174,000
2002/04/19 1,143 1,185 1,137 1,178 1,021,000
2002/04/18 1,157 1,187 1,152 1,163 2,341,000
2002/04/17 1,100 1,151 1,090 1,137 1,405,000
2002/04/16 1,055 1,080 1,051 1,068 311,000
2002/04/15 1,050 1,064 1,040 1,055 477,000
2002/04/12 1,046 1,060 1,037 1,050 477,000
2002/04/11 1,084 1,089 1,070 1,074 386,000
2002/04/10 1,046 1,068 1,025 1,064 464,000
2002/04/09 1,106 1,106 1,040 1,048 718,000
2002/04/08 1,070 1,110 1,059 1,086 496,000
2002/04/05 1,097 1,100 1,060 1,074 327,000
2002/04/04 1,071 1,100 1,059 1,085 1,347,000
2002/04/03 1,040 1,100 1,020 1,091 1,136,000
2002/04/02 1,018 1,053 1,014 1,046 614,000
2002/04/01 1,033 1,046 1,010 1,010 341,000
2002/03/29 1,056 1,078 1,032 1,032 575,000
2002/03/28 1,032 1,058 1,032 1,050 1,503,000
2002/03/27 1,013 1,036 1,010 1,031 306,000
2002/03/26 1,013 1,032 1,008 1,013 270,000
2002/03/25 1,021 1,034 1,005 1,016 506,000
2002/03/22 1,045 1,050 1,036 1,041 550,000
2002/03/20 1,110 1,110 1,070 1,073 601,000
2002/03/19 1,060 1,088 1,060 1,081 488,000
2002/03/18 1,100 1,100 1,060 1,060 646,000
2002/03/15 1,050 1,078 1,038 1,041 1,421,000
2002/03/14 1,046 1,051 1,033 1,044 1,361,000
2002/03/13 1,079 1,109 1,052 1,066 1,391,000
2002/03/12 1,168 1,170 1,110 1,119 687,000
2002/03/11 1,215 1,215 1,162 1,174 1,423,000
2002/03/08 1,109 1,194 1,100 1,160 2,475,000
2002/03/07 1,062 1,090 1,060 1,087 1,292,000
2002/03/06 1,012 1,054 1,011 1,038 1,078,000
2002/03/05 1,020 1,038 1,000 1,029 1,833,000
2002/03/04 984 1,018 984 1,009 1,199,000
2002/03/01 931 954 922 954 876,000
2002/02/28 968 987 968 971 752,000
2002/02/27 950 970 946 969 481,000
2002/02/26 949 950 929 935 413,000
2002/02/25 920 945 920 922 542,000
2002/02/22 910 916 897 905 385,000
2002/02/21 895 930 890 924 622,000
2002/02/20 892 897 872 875 818,000
2002/02/19 912 920 881 888 377,000
2002/02/18 895 925 890 912 593,000
2002/02/15 922 922 885 895 1,114,000
2002/02/14 910 931 909 922 660,000
2002/02/13 922 932 905 920 605,000
2002/02/12 926 945 925 936 557,000
2002/02/08 900 920 885 910 724,000
2002/02/07 889 910 889 903 552,000
2002/02/06 873 907 872 897 1,506,000
2002/02/05 871 884 851 857 1,767,000
2002/02/04 941 945 902 911 825,000
2002/02/01 990 998 947 981 648,000
2002/01/31 990 998 977 998 453,000
2002/01/30 974 995 964 974 1,086,000
2002/01/29 1,077 1,077 1,013 1,014 638,000
2002/01/28 1,022 1,065 1,005 1,057 1,702,000
2002/01/25 1,005 1,005 975 992 358,000
2002/01/24 994 1,020 983 992 478,000
2002/01/23 989 993 976 993 409,000
2002/01/22 1,000 1,003 980 989 464,000
2002/01/21 1,005 1,010 993 1,004 1,251,000
2002/01/18 1,015 1,029 1,010 1,020 407,000
2002/01/17 1,009 1,014 995 1,001 500,000
2002/01/16 1,020 1,033 1,002 1,018 675,000
2002/01/15 1,005 1,024 999 1,018 1,062,000
2002/01/11 1,124 1,124 1,065 1,080 611,000
2002/01/10 1,130 1,134 1,111 1,123 253,000
2002/01/09 1,136 1,140 1,114 1,135 362,000
2002/01/08 1,153 1,153 1,122 1,145 842,000
2002/01/07 1,150 1,167 1,128 1,158 956,000
2002/01/04 1,093 1,139 1,085 1,139 672,000

このページの先頭へ