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 |