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
2004/12/30 802 802 785 789 356,000
2004/12/29 806 808 803 806 812,000
2004/12/28 795 806 793 803 502,000
2004/12/27 789 800 785 800 629,000
2004/12/24 776 788 776 785 498,000
2004/12/22 778 782 770 776 341,000
2004/12/21 775 780 768 768 360,000
2004/12/20 771 775 767 773 311,000
2004/12/17 770 774 764 770 342,000
2004/12/16 771 775 761 772 594,000
2004/12/15 756 774 751 774 1,265,000
2004/12/14 731 753 723 746 803,000
2004/12/13 737 741 723 723 327,000
2004/12/10 741 750 735 736 540,000
2004/12/09 751 751 731 731 534,000
2004/12/08 761 761 744 749 524,000
2004/12/07 774 775 763 763 301,000
2004/12/06 765 782 763 780 472,000
2004/12/03 756 783 755 770 1,333,000
2004/12/02 754 758 743 749 797,000
2004/12/01 753 756 736 744 1,021,000
2004/11/30 770 770 753 754 1,072,000
2004/11/29 769 780 769 773 634,000
2004/11/26 767 774 764 770 519,000
2004/11/25 761 768 761 767 165,000
2004/11/24 771 773 762 764 825,000
2004/11/22 783 789 771 775 446,000
2004/11/19 807 810 787 793 400,000
2004/11/18 794 807 792 801 786,000
2004/11/17 783 795 783 790 425,000
2004/11/16 794 794 785 791 517,000
2004/11/15 780 789 780 786 807,000
2004/11/12 785 787 779 782 575,000
2004/11/11 794 795 781 784 350,000
2004/11/10 787 799 782 794 575,000
2004/11/09 786 792 784 787 593,000
2004/11/08 799 799 785 791 784,000
2004/11/05 808 808 786 800 1,088,000
2004/11/04 809 821 802 807 3,433,000
2004/11/02 769 779 762 779 645,000
2004/11/01 765 781 765 774 942,000
2004/10/29 767 768 757 758 723,000
2004/10/28 771 777 762 769 1,400,000
2004/10/27 755 766 753 766 1,256,000
2004/10/26 740 740 730 740 377,000
2004/10/25 730 740 724 740 627,000
2004/10/22 755 773 755 757 1,319,000
2004/10/21 740 753 738 747 1,355,000
2004/10/20 739 739 727 732 1,289,000
2004/10/19 726 748 724 741 2,133,000
2004/10/18 719 720 705 713 770,000
2004/10/15 713 728 705 726 892,000
2004/10/14 729 731 713 715 947,000
2004/10/13 734 743 728 729 670,000
2004/10/12 739 743 724 727 1,313,000
2004/10/08 746 751 738 749 719,000
2004/10/07 763 769 749 751 1,607,000
2004/10/06 750 760 747 753 1,160,000
2004/10/05 770 785 765 768 1,315,000
2004/10/04 743 764 740 761 852,000
2004/10/01 728 735 723 726 532,000
2004/09/30 735 735 726 727 303,000
2004/09/29 722 730 720 725 349,000
2004/09/28 722 726 712 719 392,000
2004/09/27 738 738 725 731 385,000
2004/09/24 731 738 724 734 1,042,000
2004/09/22 764 768 740 745 849,000
2004/09/21 772 772 749 754 510,000
2004/09/17 768 782 763 767 348,000
2004/09/16 769 770 759 766 620,000
2004/09/15 796 796 774 778 539,000
2004/09/14 795 803 790 795 1,950,000
2004/09/13 759 788 759 784 1,321,000
2004/09/10 754 758 743 749 1,141,000
2004/09/09 769 784 755 759 1,322,000
2004/09/08 785 789 771 779 588,000
2004/09/07 795 798 786 793 627,000
2004/09/06 782 798 782 795 982,000
2004/09/03 804 807 789 789 1,479,000
2004/09/02 791 797 782 795 1,160,000
2004/09/01 773 793 770 790 1,373,000
2004/08/31 779 782 760 769 2,237,000
2004/08/30 795 807 784 789 4,421,000
2004/08/27 780 802 773 780 8,564,000
2004/08/26 721 724 715 720 622,000
2004/08/25 698 716 698 715 1,124,000
2004/08/24 700 701 691 694 426,000
2004/08/23 704 710 701 701 587,000
2004/08/20 690 711 690 707 645,000
2004/08/19 693 701 689 699 359,000
2004/08/18 682 688 679 688 420,000
2004/08/17 689 689 679 682 489,000
2004/08/16 681 693 669 688 487,000
2004/08/13 700 710 697 698 1,100,000
2004/08/12 697 712 697 708 765,000
2004/08/11 689 708 688 706 1,286,000
2004/08/10 668 685 665 683 1,111,000
2004/08/09 655 666 647 665 362,000
2004/08/06 664 675 661 675 815,000
2004/08/05 643 688 643 688 916,000
2004/08/04 656 656 634 650 688,000
2004/08/03 668 674 657 662 771,000
2004/08/02 659 675 654 667 1,023,000
2004/07/30 640 652 638 649 695,000
2004/07/29 641 647 634 636 499,000
2004/07/28 643 648 638 647 638,000
2004/07/27 630 638 630 633 440,000
2004/07/26 638 638 630 634 444,000
2004/07/23 651 652 641 641 388,000
2004/07/22 654 654 645 649 496,000
2004/07/21 658 663 653 661 401,000
2004/07/20 660 660 642 646 630,000
2004/07/16 652 665 651 660 388,000
2004/07/15 668 670 653 657 883,000
2004/07/14 679 682 661 662 424,000
2004/07/13 690 691 676 682 384,000
2004/07/12 694 697 681 689 618,000
2004/07/09 670 690 670 684 437,000
2004/07/08 685 686 675 675 438,000
2004/07/07 680 683 670 678 511,000
2004/07/06 686 696 686 689 427,000
2004/07/05 699 699 685 689 930,000
2004/07/02 706 713 700 700 775,000
2004/07/01 729 730 720 723 557,000
2004/06/30 721 721 713 714 727,000
2004/06/29 726 726 705 711 1,547,000
2004/06/28 715 734 711 726 1,979,000
2004/06/25 678 712 677 703 3,209,000
2004/06/24 656 677 656 668 2,729,000
2004/06/23 659 660 646 649 1,730,000
2004/06/22 665 670 646 649 1,199,000
2004/06/21 676 680 663 663 754,000
2004/06/18 679 681 656 660 994,000
2004/06/17 687 687 670 673 610,000
2004/06/16 681 687 671 677 908,000
2004/06/15 690 694 670 680 706,000
2004/06/14 708 709 695 696 587,000
2004/06/11 710 710 697 698 678,000
2004/06/10 698 708 692 705 1,072,000
2004/06/09 695 697 685 690 810,000
2004/06/08 683 688 681 685 1,249,000
2004/06/07 668 681 667 675 1,218,000
2004/06/04 670 675 661 664 1,103,000
2004/06/03 687 689 668 669 656,000
2004/06/02 689 689 682 683 336,000
2004/06/01 692 695 685 688 282,000
2004/05/31 691 698 681 688 666,000
2004/05/28 701 706 691 692 1,052,000
2004/05/27 700 705 694 698 535,000
2004/05/26 701 705 694 696 563,000
2004/05/25 693 697 688 693 276,000
2004/05/24 710 710 696 701 414,000
2004/05/21 688 707 684 700 458,000
2004/05/20 707 707 686 686 499,000
2004/05/19 695 714 690 706 709,000
2004/05/18 676 694 674 679 691,000
2004/05/17 700 700 665 666 809,000
2004/05/14 702 713 695 703 460,000
2004/05/13 725 731 710 712 435,000
2004/05/12 741 744 716 726 623,000
2004/05/11 716 735 712 719 1,012,000
2004/05/10 770 770 723 725 1,020,000
2004/05/07 776 790 775 775 754,000
2004/05/06 806 808 777 781 864,000
2004/04/30 820 820 794 803 961,000
2004/04/28 832 840 824 828 524,000
2004/04/27 846 846 834 841 468,000
2004/04/26 857 861 843 851 714,000
2004/04/23 862 862 840 857 678,000
2004/04/22 824 863 821 855 1,669,000
2004/04/21 820 822 813 817 415,000
2004/04/20 804 834 798 826 531,000
2004/04/19 814 814 792 796 350,000
2004/04/16 820 820 803 804 314,000
2004/04/15 818 822 794 801 577,000
2004/04/14 826 828 818 822 435,000
2004/04/13 837 844 824 827 269,000
2004/04/12 827 837 827 832 261,000
2004/04/09 818 822 815 818 581,000
2004/04/08 853 853 827 835 714,000
2004/04/07 865 865 842 854 622,000
2004/04/06 858 868 848 856 1,111,000
2004/04/05 829 845 826 842 954,000
2004/04/02 815 823 806 814 1,487,000
2004/04/01 821 832 818 818 499,000
2004/03/31 844 850 822 831 393,000
2004/03/30 855 865 842 850 398,000
2004/03/29 850 856 844 854 493,000
2004/03/26 839 849 837 849 609,000
2004/03/25 796 829 796 829 536,000
2004/03/24 812 812 793 797 757,000
2004/03/23 811 813 804 809 360,000
2004/03/22 825 825 815 817 236,000
2004/03/19 817 827 814 815 235,000
2004/03/18 832 833 816 817 395,000
2004/03/17 806 823 806 823 542,000
2004/03/16 819 821 810 814 386,000
2004/03/15 836 840 825 829 305,000
2004/03/12 816 838 813 831 505,000
2004/03/11 829 838 825 830 392,000
2004/03/10 850 856 827 829 704,000
2004/03/09 864 868 859 862 214,000
2004/03/08 877 883 871 874 555,000
2004/03/05 871 876 860 867 313,000
2004/03/04 876 886 866 877 639,000
2004/03/03 887 889 876 886 464,000
2004/03/02 895 896 874 888 742,000
2004/03/01 884 895 879 895 695,000
2004/02/27 871 885 870 883 755,000
2004/02/26 863 870 856 870 414,000
2004/02/25 857 864 846 863 644,000
2004/02/24 872 872 856 867 533,000
2004/02/23 860 872 854 872 339,000
2004/02/20 862 865 848 854 369,000
2004/02/19 862 870 849 861 451,000
2004/02/18 869 869 855 858 551,000
2004/02/17 849 876 842 865 960,000
2004/02/16 851 852 840 841 386,000
2004/02/13 834 850 826 850 514,000
2004/02/12 843 843 832 833 436,000
2004/02/10 826 837 817 827 659,000
2004/02/09 835 853 831 834 680,000
2004/02/06 827 827 816 820 659,000
2004/02/05 819 834 804 817 1,509,000
2004/02/04 866 868 834 836 861,000
2004/02/03 868 868 833 856 842,000
2004/02/02 856 878 851 868 1,293,000
2004/01/30 825 856 825 851 1,780,000
2004/01/29 826 830 798 815 2,803,000
2004/01/28 843 851 841 846 1,434,000
2004/01/27 849 873 844 863 1,786,000
2004/01/26 842 842 813 820 846,000
2004/01/23 850 854 833 844 1,081,000
2004/01/22 893 896 847 850 1,718,000
2004/01/21 866 895 859 893 2,424,000
2004/01/20 840 878 838 861 3,877,000
2004/01/19 827 839 810 825 1,860,000
2004/01/16 823 828 818 822 1,587,000
2004/01/15 811 831 811 817 2,869,000
2004/01/14 786 816 785 810 2,296,000
2004/01/13 791 806 787 796 2,805,000
2004/01/09 745 784 741 781 3,237,000
2004/01/08 710 727 705 720 887,000
2004/01/07 715 724 699 710 618,000
2004/01/06 724 729 706 710 356,000
2004/01/05 725 725 718 720 168,000

このページの先頭へ