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 |
|---|---|---|---|---|---|
| 2003/12/30 | 709 | 723 | 709 | 715 | 194,000 |
| 2003/12/29 | 705 | 713 | 704 | 706 | 281,000 |
| 2003/12/26 | 688 | 699 | 683 | 699 | 295,000 |
| 2003/12/25 | 677 | 687 | 677 | 687 | 475,000 |
| 2003/12/24 | 685 | 695 | 680 | 687 | 307,000 |
| 2003/12/22 | 684 | 685 | 676 | 685 | 412,000 |
| 2003/12/19 | 693 | 693 | 677 | 685 | 334,000 |
| 2003/12/18 | 673 | 679 | 672 | 673 | 369,000 |
| 2003/12/17 | 705 | 705 | 670 | 681 | 601,000 |
| 2003/12/16 | 697 | 700 | 685 | 692 | 401,000 |
| 2003/12/15 | 710 | 716 | 701 | 713 | 361,000 |
| 2003/12/12 | 700 | 701 | 686 | 691 | 436,000 |
| 2003/12/11 | 679 | 695 | 676 | 693 | 479,000 |
| 2003/12/10 | 695 | 697 | 670 | 683 | 469,000 |
| 2003/12/09 | 707 | 713 | 691 | 697 | 376,000 |
| 2003/12/08 | 711 | 717 | 702 | 705 | 451,000 |
| 2003/12/05 | 732 | 732 | 708 | 720 | 489,000 |
| 2003/12/04 | 731 | 733 | 715 | 723 | 588,000 |
| 2003/12/03 | 740 | 743 | 727 | 740 | 391,000 |
| 2003/12/02 | 749 | 756 | 737 | 744 | 738,000 |
| 2003/12/01 | 742 | 752 | 728 | 747 | 836,000 |
| 2003/11/28 | 749 | 758 | 741 | 748 | 890,000 |
| 2003/11/27 | 740 | 749 | 725 | 747 | 718,000 |
| 2003/11/26 | 703 | 743 | 702 | 740 | 1,294,000 |
| 2003/11/25 | 716 | 716 | 696 | 697 | 510,000 |
| 2003/11/21 | 678 | 701 | 664 | 696 | 1,182,000 |
| 2003/11/20 | 677 | 680 | 660 | 677 | 1,234,000 |
| 2003/11/19 | 690 | 699 | 653 | 657 | 1,869,000 |
| 2003/11/18 | 705 | 710 | 690 | 700 | 695,000 |
| 2003/11/17 | 711 | 715 | 686 | 706 | 1,169,000 |
| 2003/11/14 | 727 | 730 | 707 | 721 | 856,000 |
| 2003/11/13 | 722 | 729 | 713 | 727 | 719,000 |
| 2003/11/12 | 715 | 727 | 701 | 706 | 689,000 |
| 2003/11/11 | 724 | 733 | 705 | 707 | 962,000 |
| 2003/11/10 | 765 | 771 | 754 | 754 | 1,412,000 |
| 2003/11/07 | 746 | 760 | 740 | 755 | 1,110,000 |
| 2003/11/06 | 753 | 753 | 736 | 739 | 992,000 |
| 2003/11/05 | 747 | 753 | 741 | 749 | 1,368,000 |
| 2003/11/04 | 739 | 748 | 726 | 737 | 1,194,000 |
| 2003/10/31 | 721 | 740 | 711 | 718 | 941,000 |
| 2003/10/30 | 730 | 754 | 700 | 731 | 1,395,000 |
| 2003/10/29 | 752 | 774 | 739 | 770 | 2,117,000 |
| 2003/10/28 | 707 | 744 | 707 | 733 | 1,213,000 |
| 2003/10/27 | 688 | 712 | 688 | 702 | 850,000 |
| 2003/10/24 | 702 | 705 | 684 | 685 | 637,000 |
| 2003/10/23 | 705 | 711 | 680 | 684 | 749,000 |
| 2003/10/22 | 742 | 749 | 717 | 730 | 611,000 |
| 2003/10/21 | 783 | 784 | 739 | 739 | 1,143,000 |
| 2003/10/20 | 745 | 780 | 737 | 763 | 1,017,000 |
| 2003/10/17 | 766 | 774 | 755 | 765 | 633,000 |
| 2003/10/16 | 764 | 768 | 742 | 761 | 713,000 |
| 2003/10/15 | 745 | 770 | 740 | 760 | 1,617,000 |
| 2003/10/14 | 728 | 742 | 727 | 728 | 527,000 |
| 2003/10/10 | 700 | 720 | 700 | 713 | 329,000 |
| 2003/10/09 | 698 | 715 | 695 | 697 | 540,000 |
| 2003/10/08 | 707 | 712 | 696 | 697 | 451,000 |
| 2003/10/07 | 731 | 731 | 709 | 716 | 494,000 |
| 2003/10/06 | 730 | 749 | 716 | 738 | 945,000 |
| 2003/10/03 | 700 | 707 | 697 | 702 | 302,000 |
| 2003/10/02 | 705 | 708 | 691 | 700 | 443,000 |
| 2003/10/01 | 684 | 698 | 660 | 685 | 630,000 |
| 2003/09/30 | 692 | 708 | 688 | 694 | 602,000 |
| 2003/09/29 | 702 | 703 | 685 | 687 | 561,000 |
| 2003/09/26 | 697 | 718 | 697 | 716 | 945,000 |
| 2003/09/25 | 661 | 693 | 660 | 687 | 734,000 |
| 2003/09/24 | 695 | 704 | 659 | 685 | 1,048,000 |
| 2003/09/22 | 740 | 740 | 695 | 709 | 1,035,000 |
| 2003/09/19 | 745 | 745 | 730 | 739 | 908,000 |
| 2003/09/18 | 749 | 750 | 720 | 735 | 1,060,000 |
| 2003/09/17 | 755 | 765 | 745 | 748 | 1,492,000 |
| 2003/09/16 | 747 | 747 | 735 | 737 | 586,000 |
| 2003/09/12 | 739 | 744 | 731 | 737 | 740,000 |
| 2003/09/11 | 729 | 740 | 728 | 730 | 865,000 |
| 2003/09/10 | 738 | 744 | 728 | 738 | 570,000 |
| 2003/09/09 | 750 | 753 | 740 | 745 | 1,305,000 |
| 2003/09/08 | 725 | 745 | 720 | 738 | 1,434,000 |
| 2003/09/05 | 751 | 751 | 712 | 715 | 2,246,000 |
| 2003/09/04 | 791 | 791 | 755 | 759 | 2,346,000 |
| 2003/09/03 | 800 | 805 | 790 | 794 | 1,908,000 |
| 2003/09/02 | 790 | 794 | 780 | 793 | 1,799,000 |
| 2003/09/01 | 779 | 795 | 773 | 783 | 1,948,000 |
| 2003/08/29 | 772 | 785 | 762 | 769 | 1,470,000 |
| 2003/08/28 | 799 | 799 | 760 | 768 | 1,960,000 |
| 2003/08/27 | 815 | 815 | 798 | 801 | 1,505,000 |
| 2003/08/26 | 823 | 829 | 802 | 812 | 1,059,000 |
| 2003/08/25 | 824 | 846 | 822 | 832 | 1,575,000 |
| 2003/08/22 | 813 | 828 | 805 | 817 | 968,000 |
| 2003/08/21 | 804 | 817 | 796 | 811 | 1,031,000 |
| 2003/08/20 | 813 | 818 | 794 | 802 | 1,740,000 |
| 2003/08/19 | 841 | 841 | 798 | 813 | 2,699,000 |
| 2003/08/18 | 740 | 828 | 740 | 811 | 4,837,000 |
| 2003/08/15 | 749 | 753 | 728 | 730 | 1,096,000 |
| 2003/08/14 | 747 | 755 | 738 | 749 | 830,000 |
| 2003/08/13 | 743 | 757 | 742 | 746 | 1,436,000 |
| 2003/08/12 | 747 | 749 | 722 | 740 | 1,844,000 |
| 2003/08/11 | 723 | 757 | 720 | 746 | 2,206,000 |
| 2003/08/08 | 726 | 762 | 715 | 723 | 4,737,000 |
| 2003/08/07 | 730 | 755 | 723 | 735 | 4,119,000 |
| 2003/08/06 | 661 | 711 | 660 | 710 | 3,879,000 |
| 2003/08/05 | 685 | 686 | 657 | 658 | 1,221,000 |
| 2003/08/04 | 686 | 696 | 677 | 688 | 3,959,000 |
| 2003/08/01 | 600 | 670 | 599 | 666 | 5,175,000 |
| 2003/07/31 | 610 | 610 | 569 | 570 | 1,366,000 |
| 2003/07/30 | 613 | 625 | 602 | 614 | 292,000 |
| 2003/07/29 | 626 | 634 | 615 | 619 | 834,000 |
| 2003/07/28 | 640 | 644 | 629 | 636 | 894,000 |
| 2003/07/25 | 626 | 640 | 625 | 630 | 552,000 |
| 2003/07/24 | 649 | 652 | 633 | 638 | 451,000 |
| 2003/07/23 | 625 | 660 | 623 | 659 | 928,000 |
| 2003/07/22 | 615 | 615 | 594 | 614 | 360,000 |
| 2003/07/18 | 595 | 610 | 595 | 600 | 685,000 |
| 2003/07/17 | 635 | 641 | 606 | 611 | 782,000 |
| 2003/07/16 | 680 | 684 | 652 | 662 | 508,000 |
| 2003/07/15 | 675 | 690 | 675 | 683 | 637,000 |
| 2003/07/14 | 667 | 680 | 662 | 671 | 462,000 |
| 2003/07/11 | 659 | 669 | 641 | 650 | 471,000 |
| 2003/07/10 | 700 | 700 | 681 | 689 | 502,000 |
| 2003/07/09 | 731 | 739 | 680 | 704 | 513,000 |
| 2003/07/08 | 759 | 760 | 715 | 721 | 1,418,000 |
| 2003/07/07 | 676 | 739 | 676 | 719 | 1,074,000 |
| 2003/07/04 | 658 | 672 | 631 | 670 | 483,000 |
| 2003/07/03 | 700 | 700 | 658 | 668 | 1,184,000 |
| 2003/07/02 | 675 | 689 | 663 | 668 | 824,000 |
| 2003/07/01 | 640 | 690 | 636 | 670 | 1,140,000 |
| 2003/06/30 | 610 | 662 | 605 | 655 | 1,655,000 |
| 2003/06/27 | 595 | 618 | 591 | 610 | 1,346,000 |
| 2003/06/26 | 567 | 570 | 556 | 565 | 426,000 |
| 2003/06/25 | 567 | 576 | 566 | 571 | 478,000 |
| 2003/06/24 | 568 | 569 | 557 | 557 | 256,000 |
| 2003/06/23 | 571 | 576 | 568 | 576 | 140,000 |
| 2003/06/20 | 565 | 585 | 565 | 574 | 450,000 |
| 2003/06/19 | 578 | 584 | 575 | 578 | 234,000 |
| 2003/06/18 | 596 | 598 | 582 | 588 | 376,000 |
| 2003/06/17 | 600 | 600 | 587 | 591 | 531,000 |
| 2003/06/16 | 568 | 578 | 565 | 569 | 512,000 |
| 2003/06/13 | 570 | 581 | 564 | 581 | 1,554,000 |
| 2003/06/12 | 600 | 600 | 575 | 580 | 808,000 |
| 2003/06/11 | 596 | 615 | 582 | 583 | 1,159,000 |
| 2003/06/10 | 600 | 605 | 590 | 596 | 849,000 |
| 2003/06/09 | 636 | 636 | 610 | 614 | 764,000 |
| 2003/06/06 | 597 | 647 | 592 | 640 | 1,482,000 |
| 2003/06/05 | 597 | 605 | 580 | 587 | 960,000 |
| 2003/06/04 | 588 | 594 | 586 | 590 | 833,000 |
| 2003/06/03 | 569 | 584 | 568 | 584 | 667,000 |
| 2003/06/02 | 571 | 584 | 564 | 570 | 765,000 |
| 2003/05/30 | 524 | 569 | 524 | 561 | 1,664,000 |
| 2003/05/29 | 530 | 531 | 523 | 527 | 397,000 |
| 2003/05/28 | 536 | 542 | 528 | 528 | 647,000 |
| 2003/05/27 | 526 | 542 | 525 | 527 | 797,000 |
| 2003/05/26 | 536 | 543 | 527 | 536 | 725,000 |
| 2003/05/23 | 548 | 548 | 530 | 531 | 876,000 |
| 2003/05/22 | 525 | 555 | 522 | 544 | 2,278,000 |
| 2003/05/21 | 521 | 541 | 513 | 515 | 2,007,000 |
| 2003/05/20 | 460 | 496 | 460 | 496 | 1,303,000 |
| 2003/05/19 | 468 | 473 | 464 | 470 | 508,000 |
| 2003/05/16 | 470 | 490 | 462 | 483 | 1,203,000 |
| 2003/05/15 | 468 | 482 | 465 | 467 | 1,373,000 |
| 2003/05/14 | 437 | 464 | 436 | 458 | 921,000 |
| 2003/05/13 | 431 | 437 | 430 | 432 | 622,000 |
| 2003/05/12 | 409 | 430 | 409 | 423 | 729,000 |
| 2003/05/09 | 400 | 406 | 397 | 404 | 208,000 |
| 2003/05/08 | 400 | 407 | 396 | 401 | 295,000 |
| 2003/05/07 | 404 | 407 | 398 | 401 | 419,000 |
| 2003/05/06 | 405 | 409 | 401 | 403 | 242,000 |
| 2003/05/02 | 397 | 404 | 394 | 400 | 350,000 |
| 2003/05/01 | 388 | 397 | 384 | 392 | 238,000 |
| 2003/04/30 | 382 | 391 | 380 | 388 | 714,000 |
| 2003/04/28 | 384 | 385 | 376 | 377 | 348,000 |
| 2003/04/25 | 399 | 399 | 391 | 392 | 628,000 |
| 2003/04/24 | 415 | 419 | 409 | 409 | 217,000 |
| 2003/04/23 | 418 | 423 | 415 | 419 | 282,000 |
| 2003/04/22 | 428 | 430 | 409 | 413 | 193,000 |
| 2003/04/21 | 436 | 436 | 415 | 424 | 192,000 |
| 2003/04/18 | 414 | 420 | 412 | 416 | 207,000 |
| 2003/04/17 | 406 | 409 | 398 | 409 | 113,000 |
| 2003/04/16 | 405 | 412 | 403 | 408 | 357,000 |
| 2003/04/15 | 399 | 404 | 391 | 400 | 268,000 |
| 2003/04/14 | 391 | 397 | 386 | 389 | 433,000 |
| 2003/04/11 | 402 | 404 | 384 | 390 | 627,000 |
| 2003/04/10 | 417 | 419 | 403 | 407 | 407,000 |
| 2003/04/09 | 423 | 428 | 416 | 421 | 258,000 |
| 2003/04/08 | 429 | 438 | 424 | 425 | 356,000 |
| 2003/04/07 | 430 | 434 | 425 | 429 | 331,000 |
| 2003/04/04 | 416 | 433 | 416 | 429 | 587,000 |
| 2003/04/03 | 436 | 442 | 422 | 428 | 394,000 |
| 2003/04/02 | 434 | 437 | 423 | 431 | 330,000 |
| 2003/04/01 | 431 | 441 | 428 | 433 | 343,000 |
| 2003/03/31 | 453 | 454 | 438 | 439 | 424,000 |
| 2003/03/28 | 456 | 467 | 445 | 453 | 330,000 |
| 2003/03/27 | 457 | 464 | 456 | 458 | 316,000 |
| 2003/03/26 | 451 | 468 | 451 | 467 | 266,000 |
| 2003/03/25 | 462 | 465 | 451 | 454 | 336,000 |
| 2003/03/24 | 460 | 476 | 459 | 475 | 452,000 |
| 2003/03/20 | 445 | 453 | 440 | 450 | 300,000 |
| 2003/03/19 | 434 | 436 | 426 | 435 | 216,000 |
| 2003/03/18 | 435 | 446 | 431 | 436 | 484,000 |
| 2003/03/17 | 439 | 440 | 413 | 425 | 619,000 |
| 2003/03/14 | 466 | 468 | 454 | 454 | 461,000 |
| 2003/03/13 | 445 | 456 | 440 | 446 | 261,000 |
| 2003/03/12 | 445 | 451 | 437 | 440 | 421,000 |
| 2003/03/11 | 441 | 454 | 437 | 450 | 231,000 |
| 2003/03/10 | 465 | 465 | 445 | 449 | 471,000 |
| 2003/03/07 | 491 | 493 | 475 | 475 | 307,000 |
| 2003/03/06 | 495 | 504 | 490 | 496 | 346,000 |
| 2003/03/05 | 492 | 494 | 486 | 491 | 258,000 |
| 2003/03/04 | 497 | 502 | 489 | 496 | 387,000 |
| 2003/03/03 | 478 | 495 | 478 | 493 | 263,000 |
| 2003/02/28 | 484 | 485 | 476 | 479 | 276,000 |
| 2003/02/27 | 480 | 484 | 467 | 471 | 345,000 |
| 2003/02/26 | 473 | 485 | 473 | 480 | 452,000 |
| 2003/02/25 | 471 | 472 | 463 | 468 | 307,000 |
| 2003/02/24 | 468 | 480 | 463 | 476 | 567,000 |
| 2003/02/21 | 469 | 472 | 461 | 463 | 372,000 |
| 2003/02/20 | 462 | 469 | 460 | 467 | 722,000 |
| 2003/02/19 | 473 | 475 | 460 | 462 | 511,000 |
| 2003/02/18 | 465 | 477 | 461 | 470 | 629,000 |
| 2003/02/17 | 477 | 477 | 460 | 460 | 629,000 |
| 2003/02/14 | 460 | 474 | 459 | 462 | 379,000 |
| 2003/02/13 | 464 | 470 | 457 | 458 | 637,000 |
| 2003/02/12 | 443 | 458 | 443 | 454 | 634,000 |
| 2003/02/10 | 440 | 447 | 436 | 443 | 876,000 |
| 2003/02/07 | 459 | 460 | 436 | 440 | 868,000 |
| 2003/02/06 | 473 | 479 | 459 | 460 | 303,000 |
| 2003/02/05 | 462 | 476 | 458 | 469 | 491,000 |
| 2003/02/04 | 478 | 483 | 461 | 464 | 690,000 |
| 2003/02/03 | 460 | 469 | 452 | 465 | 962,000 |
| 2003/01/31 | 465 | 470 | 452 | 459 | 1,283,000 |
| 2003/01/30 | 480 | 486 | 480 | 480 | 579,000 |
| 2003/01/29 | 515 | 520 | 484 | 489 | 423,000 |
| 2003/01/28 | 506 | 516 | 506 | 514 | 382,000 |
| 2003/01/27 | 527 | 536 | 514 | 516 | 701,000 |
| 2003/01/24 | 545 | 556 | 537 | 537 | 851,000 |
| 2003/01/23 | 497 | 545 | 497 | 535 | 1,730,000 |
| 2003/01/22 | 488 | 497 | 485 | 493 | 470,000 |
| 2003/01/21 | 478 | 492 | 478 | 487 | 623,000 |
| 2003/01/20 | 495 | 504 | 472 | 478 | 591,000 |
| 2003/01/17 | 485 | 500 | 481 | 497 | 845,000 |
| 2003/01/16 | 484 | 491 | 470 | 484 | 686,000 |
| 2003/01/15 | 480 | 494 | 475 | 489 | 893,000 |
| 2003/01/14 | 459 | 477 | 459 | 475 | 626,000 |
| 2003/01/10 | 459 | 459 | 446 | 453 | 266,000 |
| 2003/01/09 | 445 | 449 | 439 | 449 | 289,000 |
| 2003/01/08 | 462 | 462 | 448 | 449 | 420,000 |
| 2003/01/07 | 470 | 477 | 465 | 465 | 244,000 |
| 2003/01/06 | 469 | 469 | 460 | 462 | 171,000 |