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 |
|---|---|---|---|---|---|
| 2008/12/30 | 204 | 210 | 202 | 210 | 88,000 |
| 2008/12/29 | 204 | 207 | 200 | 203 | 116,000 |
| 2008/12/26 | 195 | 199 | 195 | 199 | 117,000 |
| 2008/12/25 | 197 | 204 | 193 | 200 | 350,000 |
| 2008/12/24 | 221 | 221 | 206 | 212 | 159,000 |
| 2008/12/22 | 232 | 232 | 222 | 227 | 133,000 |
| 2008/12/19 | 223 | 227 | 221 | 221 | 206,000 |
| 2008/12/18 | 226 | 228 | 224 | 226 | 106,000 |
| 2008/12/17 | 236 | 236 | 222 | 228 | 183,000 |
| 2008/12/16 | 231 | 231 | 222 | 223 | 192,000 |
| 2008/12/15 | 232 | 239 | 231 | 236 | 155,000 |
| 2008/12/12 | 240 | 240 | 230 | 231 | 319,000 |
| 2008/12/11 | 236 | 245 | 233 | 245 | 264,000 |
| 2008/12/10 | 225 | 231 | 225 | 231 | 192,000 |
| 2008/12/09 | 225 | 228 | 223 | 227 | 169,000 |
| 2008/12/08 | 212 | 225 | 211 | 222 | 104,000 |
| 2008/12/05 | 212 | 217 | 211 | 211 | 157,000 |
| 2008/12/04 | 209 | 214 | 209 | 212 | 136,000 |
| 2008/12/03 | 213 | 217 | 213 | 214 | 102,000 |
| 2008/12/02 | 211 | 218 | 209 | 212 | 133,000 |
| 2008/12/01 | 234 | 234 | 220 | 223 | 149,000 |
| 2008/11/28 | 233 | 236 | 226 | 234 | 319,000 |
| 2008/11/27 | 222 | 233 | 221 | 231 | 414,000 |
| 2008/11/26 | 214 | 229 | 211 | 224 | 295,000 |
| 2008/11/25 | 217 | 225 | 214 | 224 | 397,000 |
| 2008/11/21 | 198 | 210 | 194 | 209 | 377,000 |
| 2008/11/20 | 213 | 213 | 202 | 202 | 369,000 |
| 2008/11/19 | 210 | 216 | 208 | 214 | 298,000 |
| 2008/11/18 | 204 | 214 | 204 | 210 | 320,000 |
| 2008/11/17 | 218 | 218 | 208 | 209 | 423,000 |
| 2008/11/14 | 230 | 232 | 225 | 226 | 222,000 |
| 2008/11/13 | 223 | 225 | 216 | 221 | 291,000 |
| 2008/11/12 | 231 | 231 | 225 | 227 | 312,000 |
| 2008/11/11 | 239 | 242 | 233 | 235 | 340,000 |
| 2008/11/10 | 235 | 240 | 230 | 239 | 309,000 |
| 2008/11/07 | 221 | 232 | 217 | 224 | 273,000 |
| 2008/11/06 | 240 | 240 | 230 | 231 | 372,000 |
| 2008/11/05 | 245 | 248 | 240 | 245 | 509,000 |
| 2008/11/04 | 245 | 245 | 228 | 237 | 278,000 |
| 2008/10/31 | 221 | 240 | 211 | 235 | 659,000 |
| 2008/10/30 | 196 | 237 | 193 | 229 | 645,000 |
| 2008/10/29 | 216 | 219 | 191 | 197 | 584,000 |
| 2008/10/28 | 172 | 201 | 172 | 201 | 381,000 |
| 2008/10/27 | 190 | 200 | 180 | 182 | 405,000 |
| 2008/10/24 | 204 | 205 | 182 | 187 | 545,000 |
| 2008/10/23 | 191 | 227 | 186 | 219 | 472,000 |
| 2008/10/22 | 209 | 216 | 204 | 206 | 180,000 |
| 2008/10/21 | 224 | 224 | 212 | 219 | 329,000 |
| 2008/10/20 | 192 | 204 | 187 | 204 | 303,000 |
| 2008/10/17 | 190 | 190 | 181 | 187 | 358,000 |
| 2008/10/16 | 187 | 187 | 175 | 176 | 494,000 |
| 2008/10/15 | 203 | 203 | 189 | 195 | 634,000 |
| 2008/10/14 | 204 | 214 | 204 | 208 | 596,000 |
| 2008/10/10 | 181 | 190 | 173 | 189 | 424,000 |
| 2008/10/09 | 191 | 202 | 190 | 190 | 558,000 |
| 2008/10/08 | 208 | 216 | 195 | 198 | 446,000 |
| 2008/10/07 | 207 | 227 | 207 | 223 | 362,000 |
| 2008/10/06 | 250 | 256 | 220 | 232 | 449,000 |
| 2008/10/03 | 263 | 267 | 256 | 257 | 218,000 |
| 2008/10/02 | 291 | 291 | 272 | 272 | 184,000 |
| 2008/10/01 | 289 | 293 | 281 | 286 | 136,000 |
| 2008/09/30 | 292 | 292 | 281 | 287 | 185,000 |
| 2008/09/29 | 300 | 301 | 291 | 297 | 189,000 |
| 2008/09/26 | 302 | 303 | 298 | 300 | 289,000 |
| 2008/09/25 | 293 | 301 | 293 | 301 | 138,000 |
| 2008/09/24 | 295 | 298 | 292 | 298 | 187,000 |
| 2008/09/22 | 319 | 319 | 302 | 304 | 154,000 |
| 2008/09/19 | 306 | 314 | 295 | 305 | 342,000 |
| 2008/09/18 | 286 | 320 | 286 | 316 | 491,000 |
| 2008/09/17 | 300 | 307 | 289 | 300 | 472,000 |
| 2008/09/16 | 262 | 290 | 261 | 285 | 353,000 |
| 2008/09/12 | 283 | 284 | 275 | 282 | 194,000 |
| 2008/09/11 | 280 | 285 | 275 | 278 | 126,000 |
| 2008/09/10 | 278 | 294 | 276 | 284 | 164,000 |
| 2008/09/09 | 286 | 290 | 283 | 283 | 138,000 |
| 2008/09/08 | 287 | 296 | 285 | 294 | 184,000 |
| 2008/09/05 | 280 | 280 | 272 | 278 | 411,000 |
| 2008/09/04 | 289 | 294 | 288 | 288 | 201,000 |
| 2008/09/03 | 292 | 300 | 292 | 299 | 172,000 |
| 2008/09/02 | 297 | 299 | 292 | 294 | 147,000 |
| 2008/09/01 | 300 | 300 | 296 | 296 | 84,000 |
| 2008/08/29 | 298 | 301 | 292 | 301 | 201,000 |
| 2008/08/28 | 294 | 300 | 289 | 294 | 113,000 |
| 2008/08/27 | 293 | 296 | 291 | 294 | 108,000 |
| 2008/08/26 | 289 | 297 | 289 | 297 | 134,000 |
| 2008/08/25 | 298 | 304 | 294 | 300 | 172,000 |
| 2008/08/22 | 287 | 293 | 287 | 293 | 126,000 |
| 2008/08/21 | 297 | 298 | 289 | 292 | 168,000 |
| 2008/08/20 | 291 | 294 | 288 | 292 | 137,000 |
| 2008/08/19 | 290 | 294 | 287 | 289 | 116,000 |
| 2008/08/18 | 295 | 301 | 291 | 300 | 235,000 |
| 2008/08/15 | 293 | 293 | 289 | 293 | 160,000 |
| 2008/08/14 | 287 | 293 | 286 | 293 | 180,000 |
| 2008/08/13 | 290 | 294 | 289 | 294 | 236,000 |
| 2008/08/12 | 304 | 305 | 299 | 299 | 157,000 |
| 2008/08/11 | 310 | 310 | 304 | 308 | 151,000 |
| 2008/08/08 | 294 | 306 | 293 | 306 | 230,000 |
| 2008/08/07 | 306 | 307 | 297 | 303 | 233,000 |
| 2008/08/06 | 295 | 305 | 293 | 305 | 249,000 |
| 2008/08/05 | 277 | 294 | 277 | 291 | 348,000 |
| 2008/08/04 | 295 | 298 | 280 | 282 | 343,000 |
| 2008/08/01 | 302 | 305 | 295 | 295 | 404,000 |
| 2008/07/31 | 300 | 305 | 294 | 297 | 265,000 |
| 2008/07/30 | 300 | 301 | 294 | 301 | 315,000 |
| 2008/07/29 | 296 | 298 | 291 | 295 | 206,000 |
| 2008/07/28 | 300 | 302 | 295 | 297 | 140,000 |
| 2008/07/25 | 304 | 305 | 298 | 300 | 218,000 |
| 2008/07/24 | 305 | 310 | 305 | 309 | 281,000 |
| 2008/07/23 | 301 | 305 | 299 | 305 | 219,000 |
| 2008/07/22 | 306 | 306 | 295 | 301 | 273,000 |
| 2008/07/18 | 296 | 298 | 290 | 291 | 162,000 |
| 2008/07/17 | 297 | 298 | 292 | 296 | 115,000 |
| 2008/07/16 | 294 | 297 | 287 | 291 | 178,000 |
| 2008/07/15 | 300 | 301 | 291 | 293 | 379,000 |
| 2008/07/14 | 300 | 303 | 298 | 298 | 282,000 |
| 2008/07/11 | 303 | 305 | 299 | 303 | 169,000 |
| 2008/07/10 | 298 | 308 | 298 | 304 | 208,000 |
| 2008/07/09 | 310 | 310 | 298 | 298 | 163,000 |
| 2008/07/08 | 304 | 304 | 300 | 300 | 156,000 |
| 2008/07/07 | 308 | 311 | 298 | 304 | 227,000 |
| 2008/07/04 | 312 | 313 | 301 | 308 | 369,000 |
| 2008/07/03 | 316 | 316 | 310 | 314 | 196,000 |
| 2008/07/02 | 333 | 333 | 317 | 320 | 186,000 |
| 2008/07/01 | 335 | 335 | 327 | 328 | 122,000 |
| 2008/06/30 | 330 | 335 | 329 | 330 | 176,000 |
| 2008/06/27 | 333 | 335 | 330 | 331 | 125,000 |
| 2008/06/26 | 347 | 347 | 336 | 337 | 283,000 |
| 2008/06/25 | 336 | 338 | 330 | 332 | 387,000 |
| 2008/06/24 | 328 | 347 | 328 | 340 | 474,000 |
| 2008/06/23 | 328 | 328 | 322 | 325 | 154,000 |
| 2008/06/20 | 341 | 341 | 330 | 331 | 190,000 |
| 2008/06/19 | 344 | 344 | 335 | 336 | 192,000 |
| 2008/06/18 | 337 | 342 | 336 | 341 | 170,000 |
| 2008/06/17 | 341 | 341 | 335 | 336 | 134,000 |
| 2008/06/16 | 341 | 345 | 336 | 336 | 308,000 |
| 2008/06/13 | 342 | 346 | 337 | 342 | 251,000 |
| 2008/06/12 | 338 | 346 | 338 | 345 | 209,000 |
| 2008/06/11 | 347 | 349 | 342 | 348 | 145,000 |
| 2008/06/10 | 363 | 363 | 345 | 347 | 237,000 |
| 2008/06/09 | 356 | 366 | 347 | 362 | 504,000 |
| 2008/06/06 | 362 | 366 | 360 | 361 | 402,000 |
| 2008/06/05 | 358 | 358 | 353 | 356 | 255,000 |
| 2008/06/04 | 348 | 357 | 345 | 356 | 308,000 |
| 2008/06/03 | 345 | 351 | 343 | 344 | 256,000 |
| 2008/06/02 | 346 | 346 | 339 | 346 | 250,000 |
| 2008/05/30 | 337 | 341 | 335 | 337 | 295,000 |
| 2008/05/29 | 320 | 330 | 320 | 327 | 232,000 |
| 2008/05/28 | 324 | 329 | 317 | 319 | 262,000 |
| 2008/05/27 | 320 | 324 | 320 | 323 | 290,000 |
| 2008/05/26 | 330 | 331 | 320 | 321 | 474,000 |
| 2008/05/23 | 325 | 341 | 325 | 335 | 589,000 |
| 2008/05/22 | 320 | 332 | 318 | 328 | 430,000 |
| 2008/05/21 | 332 | 333 | 324 | 325 | 371,000 |
| 2008/05/20 | 340 | 341 | 334 | 335 | 329,000 |
| 2008/05/19 | 345 | 346 | 334 | 337 | 432,000 |
| 2008/05/16 | 352 | 358 | 343 | 344 | 411,000 |
| 2008/05/15 | 346 | 350 | 344 | 347 | 318,000 |
| 2008/05/14 | 343 | 345 | 335 | 341 | 492,000 |
| 2008/05/13 | 346 | 351 | 344 | 349 | 192,000 |
| 2008/05/12 | 340 | 352 | 337 | 351 | 284,000 |
| 2008/05/09 | 355 | 356 | 344 | 345 | 271,000 |
| 2008/05/08 | 362 | 362 | 355 | 359 | 298,000 |
| 2008/05/07 | 368 | 369 | 360 | 363 | 347,000 |
| 2008/05/02 | 366 | 368 | 361 | 368 | 355,000 |
| 2008/05/01 | 351 | 363 | 348 | 361 | 666,000 |
| 2008/04/30 | 346 | 353 | 341 | 351 | 428,000 |
| 2008/04/28 | 342 | 352 | 340 | 347 | 1,050,000 |
| 2008/04/25 | 310 | 334 | 309 | 327 | 1,031,000 |
| 2008/04/24 | 304 | 306 | 293 | 302 | 318,000 |
| 2008/04/23 | 304 | 310 | 299 | 305 | 454,000 |
| 2008/04/22 | 305 | 308 | 304 | 305 | 120,000 |
| 2008/04/21 | 307 | 307 | 302 | 304 | 311,000 |
| 2008/04/18 | 299 | 303 | 294 | 301 | 212,000 |
| 2008/04/17 | 300 | 302 | 296 | 299 | 196,000 |
| 2008/04/16 | 290 | 292 | 286 | 291 | 305,000 |
| 2008/04/15 | 291 | 291 | 282 | 286 | 379,000 |
| 2008/04/14 | 283 | 292 | 283 | 291 | 362,000 |
| 2008/04/11 | 289 | 296 | 287 | 296 | 316,000 |
| 2008/04/10 | 280 | 280 | 273 | 279 | 295,000 |
| 2008/04/09 | 294 | 294 | 281 | 283 | 402,000 |
| 2008/04/08 | 305 | 310 | 292 | 293 | 343,000 |
| 2008/04/07 | 298 | 308 | 295 | 305 | 390,000 |
| 2008/04/04 | 296 | 298 | 292 | 297 | 331,000 |
| 2008/04/03 | 296 | 299 | 289 | 298 | 336,000 |
| 2008/04/02 | 290 | 298 | 289 | 296 | 560,000 |
| 2008/04/01 | 286 | 286 | 279 | 284 | 503,000 |
| 2008/03/31 | 273 | 285 | 273 | 278 | 714,000 |
| 2008/03/28 | 271 | 284 | 270 | 277 | 998,000 |
| 2008/03/27 | 286 | 286 | 274 | 276 | 1,851,000 |
| 2008/03/26 | 309 | 316 | 309 | 316 | 153,000 |
| 2008/03/25 | 319 | 319 | 313 | 317 | 206,000 |
| 2008/03/24 | 315 | 316 | 310 | 312 | 211,000 |
| 2008/03/21 | 317 | 321 | 315 | 320 | 288,000 |
| 2008/03/19 | 309 | 314 | 307 | 312 | 223,000 |
| 2008/03/18 | 299 | 305 | 299 | 304 | 388,000 |
| 2008/03/17 | 309 | 309 | 292 | 298 | 376,000 |
| 2008/03/14 | 317 | 320 | 308 | 310 | 451,000 |
| 2008/03/13 | 331 | 331 | 320 | 320 | 300,000 |
| 2008/03/12 | 339 | 341 | 329 | 331 | 364,000 |
| 2008/03/11 | 317 | 326 | 312 | 326 | 447,000 |
| 2008/03/10 | 323 | 327 | 321 | 323 | 278,000 |
| 2008/03/07 | 325 | 337 | 323 | 330 | 335,000 |
| 2008/03/06 | 325 | 336 | 325 | 331 | 313,000 |
| 2008/03/05 | 329 | 332 | 325 | 325 | 227,000 |
| 2008/03/04 | 330 | 331 | 324 | 324 | 464,000 |
| 2008/03/03 | 332 | 332 | 326 | 327 | 333,000 |
| 2008/02/29 | 346 | 348 | 340 | 342 | 342,000 |
| 2008/02/28 | 352 | 354 | 349 | 351 | 145,000 |
| 2008/02/27 | 345 | 351 | 344 | 351 | 466,000 |
| 2008/02/26 | 349 | 349 | 340 | 342 | 487,000 |
| 2008/02/25 | 331 | 339 | 330 | 339 | 415,000 |
| 2008/02/22 | 331 | 334 | 327 | 331 | 623,000 |
| 2008/02/21 | 327 | 338 | 327 | 336 | 555,000 |
| 2008/02/20 | 337 | 337 | 322 | 322 | 422,000 |
| 2008/02/19 | 334 | 338 | 328 | 332 | 368,000 |
| 2008/02/18 | 336 | 341 | 332 | 333 | 458,000 |
| 2008/02/15 | 318 | 334 | 317 | 334 | 794,000 |
| 2008/02/14 | 312 | 324 | 312 | 323 | 744,000 |
| 2008/02/13 | 314 | 319 | 304 | 305 | 1,106,000 |
| 2008/02/12 | 314 | 319 | 310 | 313 | 789,000 |
| 2008/02/08 | 326 | 327 | 309 | 313 | 1,134,000 |
| 2008/02/07 | 340 | 342 | 325 | 327 | 660,000 |
| 2008/02/06 | 346 | 346 | 339 | 339 | 767,000 |
| 2008/02/05 | 361 | 361 | 346 | 350 | 1,110,000 |
| 2008/02/04 | 362 | 367 | 358 | 363 | 740,000 |
| 2008/02/01 | 370 | 371 | 360 | 361 | 959,000 |
| 2008/01/31 | 358 | 369 | 343 | 368 | 1,960,000 |
| 2008/01/30 | 403 | 411 | 393 | 397 | 412,000 |
| 2008/01/29 | 412 | 417 | 391 | 402 | 613,000 |
| 2008/01/28 | 418 | 429 | 405 | 407 | 414,000 |
| 2008/01/25 | 406 | 420 | 406 | 420 | 514,000 |
| 2008/01/24 | 394 | 402 | 387 | 398 | 512,000 |
| 2008/01/23 | 382 | 398 | 382 | 393 | 627,000 |
| 2008/01/22 | 384 | 388 | 375 | 375 | 877,000 |
| 2008/01/21 | 401 | 415 | 388 | 394 | 735,000 |
| 2008/01/18 | 371 | 399 | 364 | 396 | 825,000 |
| 2008/01/17 | 367 | 385 | 367 | 380 | 918,000 |
| 2008/01/16 | 360 | 372 | 357 | 362 | 997,000 |
| 2008/01/15 | 406 | 412 | 395 | 395 | 375,000 |
| 2008/01/11 | 416 | 416 | 408 | 409 | 424,000 |
| 2008/01/10 | 420 | 422 | 412 | 415 | 556,000 |
| 2008/01/09 | 414 | 430 | 414 | 429 | 393,000 |
| 2008/01/08 | 427 | 435 | 427 | 429 | 326,000 |
| 2008/01/07 | 429 | 438 | 425 | 432 | 319,000 |
| 2008/01/04 | 451 | 452 | 436 | 439 | 392,000 |