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 |
|---|---|---|---|---|---|
| 2005/12/30 | 678 | 678 | 671 | 671 | 292,000 |
| 2005/12/29 | 668 | 678 | 666 | 675 | 846,000 |
| 2005/12/28 | 638 | 668 | 638 | 660 | 803,000 |
| 2005/12/27 | 654 | 655 | 643 | 643 | 433,000 |
| 2005/12/26 | 660 | 668 | 652 | 654 | 449,000 |
| 2005/12/22 | 654 | 658 | 648 | 657 | 723,000 |
| 2005/12/21 | 645 | 652 | 645 | 649 | 695,000 |
| 2005/12/20 | 634 | 644 | 633 | 644 | 673,000 |
| 2005/12/19 | 650 | 650 | 633 | 644 | 566,000 |
| 2005/12/16 | 647 | 653 | 645 | 649 | 460,000 |
| 2005/12/15 | 656 | 658 | 646 | 653 | 606,000 |
| 2005/12/14 | 679 | 679 | 660 | 666 | 1,092,000 |
| 2005/12/13 | 670 | 679 | 667 | 673 | 882,000 |
| 2005/12/12 | 675 | 679 | 665 | 665 | 937,000 |
| 2005/12/09 | 649 | 668 | 644 | 665 | 1,172,000 |
| 2005/12/08 | 655 | 659 | 645 | 649 | 572,000 |
| 2005/12/07 | 667 | 672 | 652 | 655 | 819,000 |
| 2005/12/06 | 682 | 682 | 663 | 665 | 1,127,000 |
| 2005/12/05 | 661 | 682 | 658 | 682 | 1,439,000 |
| 2005/12/02 | 657 | 664 | 652 | 653 | 1,306,000 |
| 2005/12/01 | 652 | 653 | 643 | 651 | 564,000 |
| 2005/11/30 | 649 | 652 | 641 | 652 | 598,000 |
| 2005/11/29 | 648 | 654 | 644 | 648 | 734,000 |
| 2005/11/28 | 636 | 655 | 636 | 653 | 1,644,000 |
| 2005/11/25 | 638 | 639 | 629 | 636 | 667,000 |
| 2005/11/24 | 640 | 643 | 637 | 637 | 855,000 |
| 2005/11/22 | 640 | 644 | 628 | 633 | 1,077,000 |
| 2005/11/21 | 630 | 639 | 629 | 634 | 1,329,000 |
| 2005/11/18 | 625 | 628 | 620 | 622 | 901,000 |
| 2005/11/17 | 619 | 623 | 618 | 620 | 721,000 |
| 2005/11/16 | 627 | 627 | 617 | 625 | 966,000 |
| 2005/11/15 | 628 | 628 | 611 | 618 | 673,000 |
| 2005/11/14 | 617 | 635 | 617 | 628 | 1,390,000 |
| 2005/11/11 | 620 | 622 | 613 | 617 | 714,000 |
| 2005/11/10 | 619 | 620 | 614 | 619 | 929,000 |
| 2005/11/09 | 605 | 624 | 604 | 610 | 1,607,000 |
| 2005/11/08 | 595 | 608 | 591 | 604 | 1,574,000 |
| 2005/11/07 | 593 | 594 | 585 | 587 | 889,000 |
| 2005/11/04 | 581 | 587 | 577 | 585 | 1,006,000 |
| 2005/11/02 | 575 | 577 | 565 | 571 | 2,099,000 |
| 2005/11/01 | 581 | 582 | 575 | 575 | 577,000 |
| 2005/10/31 | 579 | 584 | 579 | 581 | 540,000 |
| 2005/10/28 | 585 | 586 | 575 | 578 | 1,290,000 |
| 2005/10/27 | 600 | 600 | 585 | 586 | 1,539,000 |
| 2005/10/26 | 591 | 600 | 588 | 599 | 1,346,000 |
| 2005/10/25 | 595 | 600 | 590 | 591 | 818,000 |
| 2005/10/24 | 603 | 607 | 593 | 594 | 419,000 |
| 2005/10/21 | 600 | 602 | 595 | 600 | 977,000 |
| 2005/10/20 | 620 | 621 | 602 | 604 | 1,114,000 |
| 2005/10/19 | 611 | 615 | 607 | 615 | 550,000 |
| 2005/10/18 | 619 | 619 | 611 | 611 | 569,000 |
| 2005/10/17 | 615 | 619 | 615 | 618 | 285,000 |
| 2005/10/14 | 611 | 617 | 611 | 614 | 564,000 |
| 2005/10/13 | 616 | 617 | 611 | 615 | 460,000 |
| 2005/10/12 | 616 | 624 | 616 | 616 | 561,000 |
| 2005/10/11 | 620 | 621 | 605 | 618 | 1,183,000 |
| 2005/10/07 | 618 | 622 | 615 | 622 | 869,000 |
| 2005/10/06 | 620 | 626 | 618 | 619 | 824,000 |
| 2005/10/05 | 655 | 655 | 638 | 638 | 1,799,000 |
| 2005/10/04 | 618 | 656 | 618 | 652 | 3,700,000 |
| 2005/10/03 | 614 | 619 | 612 | 617 | 1,147,000 |
| 2005/09/30 | 599 | 617 | 598 | 613 | 1,368,000 |
| 2005/09/29 | 605 | 605 | 591 | 593 | 1,138,000 |
| 2005/09/28 | 608 | 610 | 604 | 605 | 572,000 |
| 2005/09/27 | 615 | 615 | 604 | 608 | 748,000 |
| 2005/09/26 | 610 | 614 | 608 | 610 | 689,000 |
| 2005/09/22 | 616 | 618 | 604 | 607 | 1,157,000 |
| 2005/09/21 | 622 | 623 | 618 | 619 | 1,339,000 |
| 2005/09/20 | 621 | 623 | 619 | 622 | 390,000 |
| 2005/09/16 | 620 | 621 | 616 | 620 | 561,000 |
| 2005/09/15 | 619 | 622 | 616 | 622 | 567,000 |
| 2005/09/14 | 617 | 622 | 616 | 620 | 314,000 |
| 2005/09/13 | 627 | 627 | 616 | 617 | 845,000 |
| 2005/09/12 | 632 | 634 | 625 | 627 | 709,000 |
| 2005/09/09 | 610 | 625 | 609 | 622 | 1,016,000 |
| 2005/09/08 | 607 | 614 | 607 | 610 | 368,000 |
| 2005/09/07 | 615 | 618 | 605 | 610 | 874,000 |
| 2005/09/06 | 627 | 627 | 616 | 620 | 568,000 |
| 2005/09/05 | 627 | 627 | 622 | 626 | 382,000 |
| 2005/09/02 | 625 | 627 | 622 | 626 | 600,000 |
| 2005/09/01 | 622 | 625 | 619 | 624 | 653,000 |
| 2005/08/31 | 622 | 622 | 615 | 621 | 331,000 |
| 2005/08/30 | 613 | 625 | 613 | 623 | 617,000 |
| 2005/08/29 | 615 | 616 | 610 | 610 | 355,000 |
| 2005/08/26 | 612 | 618 | 612 | 616 | 409,000 |
| 2005/08/25 | 615 | 617 | 612 | 612 | 526,000 |
| 2005/08/24 | 624 | 624 | 617 | 618 | 627,000 |
| 2005/08/23 | 621 | 629 | 620 | 625 | 771,000 |
| 2005/08/22 | 619 | 622 | 616 | 621 | 484,000 |
| 2005/08/19 | 619 | 620 | 615 | 616 | 585,000 |
| 2005/08/18 | 625 | 626 | 616 | 620 | 803,000 |
| 2005/08/17 | 623 | 624 | 615 | 615 | 1,088,000 |
| 2005/08/16 | 618 | 630 | 618 | 629 | 1,668,000 |
| 2005/08/15 | 608 | 612 | 606 | 610 | 927,000 |
| 2005/08/12 | 598 | 607 | 595 | 605 | 1,064,000 |
| 2005/08/11 | 595 | 598 | 591 | 592 | 640,000 |
| 2005/08/10 | 591 | 598 | 591 | 595 | 627,000 |
| 2005/08/09 | 576 | 589 | 576 | 587 | 563,000 |
| 2005/08/08 | 575 | 578 | 570 | 575 | 809,000 |
| 2005/08/05 | 585 | 587 | 579 | 579 | 813,000 |
| 2005/08/04 | 604 | 604 | 586 | 589 | 1,647,000 |
| 2005/08/03 | 595 | 604 | 593 | 597 | 1,661,000 |
| 2005/08/02 | 587 | 595 | 586 | 592 | 1,371,000 |
| 2005/08/01 | 586 | 593 | 582 | 583 | 2,435,000 |
| 2005/07/29 | 616 | 617 | 574 | 579 | 5,550,000 |
| 2005/07/28 | 629 | 633 | 613 | 616 | 5,323,000 |
| 2005/07/27 | 670 | 683 | 668 | 679 | 953,000 |
| 2005/07/26 | 672 | 672 | 668 | 671 | 383,000 |
| 2005/07/25 | 666 | 672 | 665 | 669 | 604,000 |
| 2005/07/22 | 663 | 668 | 660 | 667 | 411,000 |
| 2005/07/21 | 673 | 678 | 667 | 668 | 528,000 |
| 2005/07/20 | 667 | 674 | 664 | 673 | 549,000 |
| 2005/07/19 | 665 | 665 | 658 | 662 | 366,000 |
| 2005/07/15 | 670 | 674 | 666 | 666 | 1,882,000 |
| 2005/07/14 | 649 | 666 | 648 | 663 | 1,643,000 |
| 2005/07/13 | 643 | 651 | 642 | 649 | 713,000 |
| 2005/07/12 | 646 | 651 | 646 | 647 | 583,000 |
| 2005/07/11 | 645 | 649 | 640 | 642 | 492,000 |
| 2005/07/08 | 647 | 649 | 635 | 638 | 1,618,000 |
| 2005/07/07 | 658 | 660 | 649 | 650 | 925,000 |
| 2005/07/06 | 672 | 678 | 661 | 662 | 686,000 |
| 2005/07/05 | 671 | 676 | 671 | 672 | 265,000 |
| 2005/07/04 | 679 | 680 | 670 | 671 | 611,000 |
| 2005/07/01 | 677 | 677 | 669 | 669 | 909,000 |
| 2005/06/30 | 683 | 687 | 675 | 677 | 697,000 |
| 2005/06/29 | 692 | 692 | 686 | 686 | 655,000 |
| 2005/06/28 | 690 | 691 | 685 | 689 | 422,000 |
| 2005/06/27 | 693 | 693 | 682 | 686 | 697,000 |
| 2005/06/24 | 675 | 698 | 671 | 696 | 2,867,000 |
| 2005/06/23 | 667 | 683 | 665 | 678 | 1,160,000 |
| 2005/06/22 | 656 | 663 | 656 | 661 | 363,000 |
| 2005/06/21 | 665 | 665 | 654 | 656 | 402,000 |
| 2005/06/20 | 668 | 669 | 662 | 665 | 584,000 |
| 2005/06/17 | 658 | 665 | 657 | 663 | 594,000 |
| 2005/06/16 | 659 | 659 | 651 | 656 | 386,000 |
| 2005/06/15 | 648 | 657 | 646 | 656 | 368,000 |
| 2005/06/14 | 655 | 656 | 644 | 647 | 675,000 |
| 2005/06/13 | 659 | 664 | 655 | 658 | 453,000 |
| 2005/06/10 | 657 | 661 | 651 | 653 | 756,000 |
| 2005/06/09 | 660 | 660 | 645 | 647 | 349,000 |
| 2005/06/08 | 664 | 667 | 656 | 659 | 462,000 |
| 2005/06/07 | 660 | 665 | 656 | 663 | 580,000 |
| 2005/06/06 | 657 | 662 | 651 | 660 | 711,000 |
| 2005/06/03 | 663 | 665 | 653 | 663 | 742,000 |
| 2005/06/02 | 665 | 670 | 662 | 667 | 918,000 |
| 2005/06/01 | 656 | 663 | 653 | 660 | 851,000 |
| 2005/05/31 | 660 | 660 | 655 | 656 | 546,000 |
| 2005/05/30 | 647 | 653 | 646 | 652 | 511,000 |
| 2005/05/27 | 638 | 647 | 638 | 646 | 586,000 |
| 2005/05/26 | 631 | 636 | 631 | 635 | 222,000 |
| 2005/05/25 | 640 | 645 | 631 | 635 | 348,000 |
| 2005/05/24 | 655 | 656 | 629 | 635 | 1,194,000 |
| 2005/05/23 | 656 | 657 | 652 | 653 | 435,000 |
| 2005/05/20 | 659 | 660 | 652 | 654 | 581,000 |
| 2005/05/19 | 640 | 655 | 638 | 653 | 724,000 |
| 2005/05/18 | 613 | 629 | 613 | 624 | 669,000 |
| 2005/05/17 | 646 | 651 | 608 | 611 | 998,000 |
| 2005/05/16 | 650 | 657 | 644 | 645 | 331,000 |
| 2005/05/13 | 650 | 655 | 648 | 650 | 332,000 |
| 2005/05/12 | 652 | 654 | 647 | 653 | 599,000 |
| 2005/05/11 | 643 | 649 | 640 | 645 | 468,000 |
| 2005/05/10 | 659 | 660 | 637 | 640 | 797,000 |
| 2005/05/09 | 658 | 665 | 653 | 656 | 488,000 |
| 2005/05/06 | 650 | 654 | 646 | 653 | 680,000 |
| 2005/05/02 | 637 | 638 | 629 | 637 | 442,000 |
| 2005/04/28 | 625 | 629 | 621 | 629 | 689,000 |
| 2005/04/27 | 619 | 622 | 613 | 619 | 288,000 |
| 2005/04/26 | 620 | 629 | 615 | 621 | 687,000 |
| 2005/04/25 | 623 | 625 | 617 | 618 | 273,000 |
| 2005/04/22 | 640 | 640 | 625 | 628 | 662,000 |
| 2005/04/21 | 625 | 628 | 607 | 622 | 1,227,000 |
| 2005/04/20 | 650 | 650 | 636 | 639 | 460,000 |
| 2005/04/19 | 628 | 638 | 625 | 630 | 759,000 |
| 2005/04/18 | 631 | 635 | 618 | 619 | 1,027,000 |
| 2005/04/15 | 645 | 648 | 640 | 644 | 926,000 |
| 2005/04/14 | 659 | 662 | 650 | 652 | 1,294,000 |
| 2005/04/13 | 673 | 678 | 659 | 662 | 651,000 |
| 2005/04/12 | 681 | 681 | 672 | 673 | 366,000 |
| 2005/04/11 | 690 | 690 | 680 | 681 | 394,000 |
| 2005/04/08 | 690 | 692 | 684 | 687 | 1,036,000 |
| 2005/04/07 | 686 | 687 | 679 | 687 | 873,000 |
| 2005/04/06 | 675 | 688 | 673 | 686 | 981,000 |
| 2005/04/05 | 671 | 673 | 662 | 669 | 818,000 |
| 2005/04/04 | 685 | 685 | 664 | 669 | 1,062,000 |
| 2005/04/01 | 677 | 681 | 672 | 680 | 575,000 |
| 2005/03/31 | 672 | 682 | 670 | 680 | 2,016,000 |
| 2005/03/30 | 696 | 701 | 650 | 662 | 2,561,000 |
| 2005/03/29 | 707 | 707 | 695 | 696 | 691,000 |
| 2005/03/28 | 709 | 718 | 695 | 701 | 1,090,000 |
| 2005/03/25 | 713 | 713 | 702 | 707 | 440,000 |
| 2005/03/24 | 707 | 714 | 701 | 703 | 1,025,000 |
| 2005/03/23 | 706 | 706 | 699 | 702 | 555,000 |
| 2005/03/22 | 713 | 713 | 701 | 701 | 665,000 |
| 2005/03/18 | 689 | 707 | 689 | 704 | 1,801,000 |
| 2005/03/17 | 699 | 700 | 688 | 688 | 2,165,000 |
| 2005/03/16 | 721 | 722 | 706 | 709 | 1,191,000 |
| 2005/03/15 | 727 | 732 | 720 | 721 | 554,000 |
| 2005/03/14 | 727 | 728 | 720 | 721 | 576,000 |
| 2005/03/11 | 727 | 735 | 717 | 724 | 1,734,000 |
| 2005/03/10 | 738 | 744 | 725 | 726 | 2,110,000 |
| 2005/03/09 | 751 | 757 | 745 | 748 | 1,330,000 |
| 2005/03/08 | 752 | 755 | 749 | 752 | 486,000 |
| 2005/03/07 | 759 | 762 | 749 | 751 | 583,000 |
| 2005/03/04 | 753 | 758 | 750 | 754 | 633,000 |
| 2005/03/03 | 751 | 759 | 748 | 748 | 1,019,000 |
| 2005/03/02 | 763 | 770 | 759 | 760 | 765,000 |
| 2005/03/01 | 757 | 763 | 751 | 762 | 682,000 |
| 2005/02/28 | 758 | 758 | 747 | 752 | 1,362,000 |
| 2005/02/25 | 751 | 755 | 744 | 753 | 1,099,000 |
| 2005/02/24 | 746 | 755 | 746 | 749 | 469,000 |
| 2005/02/23 | 755 | 758 | 745 | 747 | 936,000 |
| 2005/02/22 | 769 | 770 | 761 | 763 | 606,000 |
| 2005/02/21 | 782 | 783 | 759 | 764 | 1,412,000 |
| 2005/02/18 | 787 | 787 | 775 | 782 | 366,000 |
| 2005/02/17 | 767 | 788 | 767 | 787 | 863,000 |
| 2005/02/16 | 788 | 792 | 785 | 787 | 796,000 |
| 2005/02/15 | 786 | 794 | 782 | 793 | 826,000 |
| 2005/02/14 | 772 | 785 | 771 | 781 | 1,371,000 |
| 2005/02/10 | 767 | 768 | 757 | 767 | 998,000 |
| 2005/02/09 | 782 | 787 | 758 | 767 | 1,191,000 |
| 2005/02/08 | 785 | 793 | 780 | 784 | 369,000 |
| 2005/02/07 | 781 | 786 | 775 | 777 | 957,000 |
| 2005/02/04 | 793 | 793 | 774 | 778 | 554,000 |
| 2005/02/03 | 799 | 804 | 793 | 797 | 280,000 |
| 2005/02/02 | 801 | 802 | 796 | 799 | 195,000 |
| 2005/02/01 | 802 | 804 | 793 | 801 | 304,000 |
| 2005/01/31 | 801 | 803 | 792 | 801 | 445,000 |
| 2005/01/28 | 795 | 808 | 791 | 805 | 1,130,000 |
| 2005/01/27 | 784 | 797 | 781 | 795 | 705,000 |
| 2005/01/26 | 767 | 793 | 766 | 792 | 1,016,000 |
| 2005/01/25 | 767 | 768 | 757 | 761 | 239,000 |
| 2005/01/24 | 774 | 776 | 762 | 772 | 569,000 |
| 2005/01/21 | 766 | 775 | 758 | 767 | 554,000 |
| 2005/01/20 | 783 | 784 | 767 | 768 | 1,227,000 |
| 2005/01/19 | 797 | 797 | 790 | 793 | 134,000 |
| 2005/01/18 | 800 | 800 | 785 | 796 | 238,000 |
| 2005/01/17 | 790 | 802 | 790 | 802 | 201,000 |
| 2005/01/14 | 784 | 798 | 784 | 790 | 322,000 |
| 2005/01/13 | 804 | 804 | 794 | 794 | 354,000 |
| 2005/01/12 | 805 | 805 | 798 | 804 | 532,000 |
| 2005/01/11 | 805 | 805 | 797 | 804 | 489,000 |
| 2005/01/07 | 800 | 805 | 793 | 805 | 704,000 |
| 2005/01/06 | 783 | 800 | 783 | 799 | 1,149,000 |
| 2005/01/05 | 795 | 795 | 782 | 782 | 450,000 |
| 2005/01/04 | 790 | 794 | 788 | 794 | 150,000 |