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 |
|---|---|---|---|---|---|
| 2009/12/30 | 309 | 309 | 298 | 298 | 242,000 |
| 2009/12/29 | 308 | 308 | 304 | 306 | 334,000 |
| 2009/12/28 | 306 | 309 | 303 | 305 | 568,000 |
| 2009/12/25 | 308 | 310 | 306 | 307 | 329,000 |
| 2009/12/24 | 313 | 313 | 307 | 307 | 317,000 |
| 2009/12/22 | 312 | 313 | 306 | 309 | 303,000 |
| 2009/12/21 | 311 | 311 | 306 | 309 | 318,000 |
| 2009/12/18 | 323 | 323 | 312 | 314 | 534,000 |
| 2009/12/17 | 331 | 333 | 323 | 324 | 241,000 |
| 2009/12/16 | 327 | 333 | 323 | 329 | 217,000 |
| 2009/12/15 | 324 | 327 | 322 | 327 | 159,000 |
| 2009/12/14 | 323 | 324 | 317 | 324 | 223,000 |
| 2009/12/11 | 326 | 327 | 319 | 326 | 373,000 |
| 2009/12/10 | 313 | 325 | 310 | 315 | 231,000 |
| 2009/12/09 | 328 | 328 | 317 | 323 | 211,000 |
| 2009/12/08 | 331 | 334 | 328 | 329 | 219,000 |
| 2009/12/07 | 340 | 344 | 333 | 341 | 426,000 |
| 2009/12/04 | 331 | 339 | 329 | 338 | 306,000 |
| 2009/12/03 | 315 | 338 | 315 | 335 | 758,000 |
| 2009/12/02 | 313 | 315 | 306 | 315 | 248,000 |
| 2009/12/01 | 297 | 308 | 291 | 308 | 417,000 |
| 2009/11/30 | 285 | 304 | 285 | 302 | 416,000 |
| 2009/11/27 | 293 | 297 | 288 | 290 | 302,000 |
| 2009/11/26 | 300 | 303 | 294 | 299 | 295,000 |
| 2009/11/25 | 293 | 307 | 288 | 304 | 417,000 |
| 2009/11/24 | 306 | 308 | 296 | 298 | 353,000 |
| 2009/11/20 | 286 | 300 | 285 | 300 | 282,000 |
| 2009/11/19 | 299 | 299 | 290 | 293 | 264,000 |
| 2009/11/18 | 299 | 304 | 295 | 299 | 425,000 |
| 2009/11/17 | 315 | 316 | 297 | 300 | 798,000 |
| 2009/11/16 | 321 | 321 | 315 | 317 | 444,000 |
| 2009/11/13 | 327 | 328 | 317 | 323 | 962,000 |
| 2009/11/12 | 334 | 338 | 321 | 332 | 810,000 |
| 2009/11/11 | 327 | 343 | 324 | 337 | 1,118,000 |
| 2009/11/10 | 320 | 335 | 316 | 327 | 1,138,000 |
| 2009/11/09 | 317 | 324 | 316 | 322 | 427,000 |
| 2009/11/06 | 324 | 326 | 314 | 315 | 976,000 |
| 2009/11/05 | 329 | 334 | 318 | 324 | 1,001,000 |
| 2009/11/04 | 326 | 326 | 317 | 320 | 643,000 |
| 2009/11/02 | 320 | 329 | 319 | 325 | 995,000 |
| 2009/10/30 | 335 | 337 | 319 | 322 | 1,961,000 |
| 2009/10/29 | 307 | 338 | 303 | 329 | 3,297,000 |
| 2009/10/28 | 291 | 292 | 283 | 285 | 159,000 |
| 2009/10/27 | 290 | 293 | 282 | 293 | 201,000 |
| 2009/10/26 | 290 | 294 | 288 | 289 | 133,000 |
| 2009/10/23 | 293 | 293 | 286 | 289 | 185,000 |
| 2009/10/22 | 291 | 292 | 286 | 292 | 163,000 |
| 2009/10/21 | 292 | 295 | 291 | 292 | 152,000 |
| 2009/10/20 | 298 | 298 | 292 | 296 | 206,000 |
| 2009/10/19 | 286 | 293 | 284 | 293 | 190,000 |
| 2009/10/16 | 299 | 299 | 288 | 289 | 198,000 |
| 2009/10/15 | 299 | 302 | 294 | 296 | 154,000 |
| 2009/10/14 | 307 | 307 | 289 | 294 | 237,000 |
| 2009/10/13 | 299 | 307 | 299 | 302 | 235,000 |
| 2009/10/09 | 285 | 291 | 280 | 287 | 159,000 |
| 2009/10/08 | 282 | 283 | 274 | 280 | 196,000 |
| 2009/10/07 | 274 | 284 | 272 | 282 | 166,000 |
| 2009/10/06 | 276 | 277 | 273 | 274 | 139,000 |
| 2009/10/05 | 278 | 282 | 272 | 275 | 199,000 |
| 2009/10/02 | 283 | 283 | 275 | 279 | 218,000 |
| 2009/10/01 | 303 | 306 | 286 | 290 | 293,000 |
| 2009/09/30 | 299 | 307 | 299 | 307 | 185,000 |
| 2009/09/29 | 304 | 308 | 298 | 302 | 258,000 |
| 2009/09/28 | 306 | 306 | 295 | 300 | 282,000 |
| 2009/09/25 | 308 | 314 | 304 | 312 | 313,000 |
| 2009/09/24 | 300 | 314 | 300 | 310 | 385,000 |
| 2009/09/18 | 307 | 307 | 289 | 298 | 525,000 |
| 2009/09/17 | 311 | 312 | 303 | 306 | 305,000 |
| 2009/09/16 | 312 | 317 | 306 | 308 | 463,000 |
| 2009/09/15 | 317 | 317 | 307 | 314 | 240,000 |
| 2009/09/14 | 327 | 327 | 310 | 316 | 378,000 |
| 2009/09/11 | 338 | 338 | 326 | 327 | 311,000 |
| 2009/09/10 | 330 | 333 | 328 | 333 | 310,000 |
| 2009/09/09 | 334 | 334 | 325 | 325 | 509,000 |
| 2009/09/08 | 334 | 338 | 331 | 338 | 244,000 |
| 2009/09/07 | 343 | 344 | 333 | 333 | 194,000 |
| 2009/09/04 | 341 | 341 | 331 | 333 | 214,000 |
| 2009/09/03 | 341 | 341 | 334 | 338 | 365,000 |
| 2009/09/02 | 345 | 347 | 342 | 345 | 422,000 |
| 2009/09/01 | 360 | 360 | 350 | 356 | 412,000 |
| 2009/08/31 | 366 | 372 | 360 | 360 | 231,000 |
| 2009/08/28 | 366 | 370 | 365 | 368 | 171,000 |
| 2009/08/27 | 373 | 373 | 363 | 365 | 247,000 |
| 2009/08/26 | 373 | 377 | 370 | 373 | 256,000 |
| 2009/08/25 | 371 | 374 | 362 | 369 | 380,000 |
| 2009/08/24 | 376 | 376 | 370 | 371 | 231,000 |
| 2009/08/21 | 366 | 366 | 358 | 362 | 299,000 |
| 2009/08/20 | 371 | 371 | 361 | 367 | 506,000 |
| 2009/08/19 | 375 | 378 | 371 | 372 | 239,000 |
| 2009/08/18 | 375 | 376 | 369 | 372 | 372,000 |
| 2009/08/17 | 386 | 387 | 379 | 382 | 303,000 |
| 2009/08/14 | 381 | 390 | 380 | 388 | 381,000 |
| 2009/08/13 | 382 | 385 | 380 | 380 | 293,000 |
| 2009/08/12 | 383 | 384 | 372 | 379 | 501,000 |
| 2009/08/11 | 392 | 394 | 390 | 393 | 290,000 |
| 2009/08/10 | 397 | 399 | 391 | 394 | 254,000 |
| 2009/08/07 | 391 | 394 | 380 | 386 | 481,000 |
| 2009/08/06 | 394 | 398 | 394 | 396 | 405,000 |
| 2009/08/05 | 414 | 414 | 398 | 399 | 644,000 |
| 2009/08/04 | 414 | 420 | 413 | 418 | 648,000 |
| 2009/08/03 | 393 | 411 | 392 | 407 | 519,000 |
| 2009/07/31 | 395 | 396 | 382 | 388 | 1,015,000 |
| 2009/07/30 | 406 | 407 | 392 | 393 | 1,073,000 |
| 2009/07/29 | 414 | 422 | 411 | 416 | 497,000 |
| 2009/07/28 | 423 | 423 | 413 | 418 | 252,000 |
| 2009/07/27 | 427 | 429 | 423 | 423 | 446,000 |
| 2009/07/24 | 419 | 429 | 418 | 424 | 622,000 |
| 2009/07/23 | 413 | 421 | 413 | 417 | 437,000 |
| 2009/07/22 | 409 | 420 | 404 | 417 | 570,000 |
| 2009/07/21 | 395 | 406 | 393 | 404 | 268,000 |
| 2009/07/17 | 394 | 402 | 382 | 389 | 400,000 |
| 2009/07/16 | 409 | 410 | 397 | 398 | 433,000 |
| 2009/07/15 | 376 | 392 | 373 | 391 | 610,000 |
| 2009/07/14 | 364 | 377 | 363 | 371 | 622,000 |
| 2009/07/13 | 376 | 380 | 357 | 359 | 763,000 |
| 2009/07/10 | 392 | 395 | 387 | 390 | 492,000 |
| 2009/07/09 | 387 | 396 | 387 | 391 | 270,000 |
| 2009/07/08 | 408 | 409 | 395 | 398 | 527,000 |
| 2009/07/07 | 411 | 418 | 408 | 413 | 322,000 |
| 2009/07/06 | 420 | 420 | 407 | 413 | 695,000 |
| 2009/07/03 | 428 | 430 | 419 | 422 | 746,000 |
| 2009/07/02 | 433 | 438 | 430 | 438 | 637,000 |
| 2009/07/01 | 418 | 433 | 416 | 428 | 1,026,000 |
| 2009/06/30 | 418 | 422 | 410 | 416 | 956,000 |
| 2009/06/29 | 413 | 422 | 411 | 416 | 1,099,000 |
| 2009/06/26 | 399 | 413 | 396 | 404 | 1,531,000 |
| 2009/06/25 | 366 | 389 | 365 | 388 | 758,000 |
| 2009/06/24 | 357 | 362 | 351 | 356 | 326,000 |
| 2009/06/23 | 367 | 370 | 360 | 361 | 293,000 |
| 2009/06/22 | 371 | 379 | 365 | 377 | 413,000 |
| 2009/06/19 | 371 | 373 | 365 | 367 | 309,000 |
| 2009/06/18 | 370 | 377 | 360 | 376 | 396,000 |
| 2009/06/17 | 361 | 379 | 359 | 374 | 356,000 |
| 2009/06/16 | 372 | 380 | 363 | 366 | 396,000 |
| 2009/06/15 | 384 | 389 | 380 | 380 | 274,000 |
| 2009/06/12 | 389 | 391 | 384 | 385 | 435,000 |
| 2009/06/11 | 389 | 398 | 384 | 389 | 431,000 |
| 2009/06/10 | 388 | 396 | 386 | 394 | 872,000 |
| 2009/06/09 | 368 | 385 | 368 | 385 | 994,000 |
| 2009/06/08 | 371 | 378 | 367 | 370 | 477,000 |
| 2009/06/05 | 383 | 385 | 371 | 375 | 698,000 |
| 2009/06/04 | 375 | 389 | 375 | 381 | 560,000 |
| 2009/06/03 | 379 | 382 | 374 | 377 | 742,000 |
| 2009/06/02 | 383 | 386 | 374 | 377 | 1,329,000 |
| 2009/06/01 | 372 | 379 | 370 | 374 | 1,198,000 |
| 2009/05/29 | 362 | 368 | 358 | 365 | 687,000 |
| 2009/05/28 | 355 | 366 | 353 | 361 | 870,000 |
| 2009/05/27 | 357 | 365 | 356 | 360 | 1,917,000 |
| 2009/05/26 | 346 | 355 | 338 | 355 | 1,158,000 |
| 2009/05/25 | 348 | 352 | 344 | 349 | 624,000 |
| 2009/05/22 | 340 | 353 | 337 | 345 | 1,145,000 |
| 2009/05/21 | 342 | 342 | 335 | 341 | 378,000 |
| 2009/05/20 | 333 | 346 | 331 | 343 | 1,074,000 |
| 2009/05/19 | 326 | 329 | 319 | 328 | 405,000 |
| 2009/05/18 | 330 | 333 | 318 | 319 | 466,000 |
| 2009/05/15 | 326 | 334 | 325 | 330 | 635,000 |
| 2009/05/14 | 330 | 335 | 324 | 326 | 533,000 |
| 2009/05/13 | 341 | 354 | 334 | 335 | 1,149,000 |
| 2009/05/12 | 319 | 347 | 317 | 346 | 1,580,000 |
| 2009/05/11 | 330 | 330 | 314 | 318 | 1,495,000 |
| 2009/05/08 | 332 | 337 | 330 | 335 | 349,000 |
| 2009/05/07 | 350 | 352 | 331 | 335 | 751,000 |
| 2009/05/01 | 340 | 349 | 333 | 338 | 1,104,000 |
| 2009/04/30 | 321 | 343 | 321 | 342 | 1,871,000 |
| 2009/04/28 | 324 | 358 | 311 | 326 | 3,148,000 |
| 2009/04/27 | 294 | 305 | 289 | 301 | 595,000 |
| 2009/04/24 | 297 | 309 | 293 | 293 | 578,000 |
| 2009/04/23 | 270 | 300 | 265 | 296 | 633,000 |
| 2009/04/22 | 266 | 272 | 263 | 270 | 219,000 |
| 2009/04/21 | 259 | 265 | 258 | 262 | 141,000 |
| 2009/04/20 | 268 | 273 | 266 | 268 | 172,000 |
| 2009/04/17 | 271 | 278 | 265 | 269 | 180,000 |
| 2009/04/16 | 266 | 274 | 264 | 271 | 409,000 |
| 2009/04/15 | 277 | 278 | 262 | 266 | 128,000 |
| 2009/04/14 | 276 | 277 | 266 | 277 | 365,000 |
| 2009/04/13 | 263 | 285 | 263 | 276 | 379,000 |
| 2009/04/10 | 269 | 270 | 260 | 263 | 103,000 |
| 2009/04/09 | 254 | 268 | 254 | 267 | 220,000 |
| 2009/04/08 | 251 | 254 | 251 | 253 | 232,000 |
| 2009/04/07 | 255 | 262 | 255 | 257 | 257,000 |
| 2009/04/06 | 270 | 276 | 255 | 257 | 553,000 |
| 2009/04/03 | 267 | 278 | 248 | 270 | 1,472,000 |
| 2009/04/02 | 251 | 274 | 250 | 266 | 1,774,000 |
| 2009/04/01 | 240 | 246 | 236 | 246 | 696,000 |
| 2009/03/31 | 234 | 236 | 231 | 233 | 332,000 |
| 2009/03/30 | 230 | 243 | 230 | 235 | 637,000 |
| 2009/03/27 | 220 | 225 | 216 | 223 | 260,000 |
| 2009/03/26 | 217 | 219 | 215 | 219 | 121,000 |
| 2009/03/25 | 213 | 214 | 206 | 214 | 152,000 |
| 2009/03/24 | 217 | 217 | 205 | 208 | 298,000 |
| 2009/03/23 | 210 | 212 | 206 | 212 | 129,000 |
| 2009/03/19 | 215 | 215 | 207 | 207 | 91,000 |
| 2009/03/18 | 211 | 215 | 210 | 214 | 84,000 |
| 2009/03/17 | 213 | 213 | 204 | 210 | 146,000 |
| 2009/03/16 | 210 | 214 | 207 | 211 | 97,000 |
| 2009/03/13 | 205 | 213 | 205 | 206 | 226,000 |
| 2009/03/12 | 208 | 208 | 197 | 203 | 169,000 |
| 2009/03/11 | 205 | 208 | 204 | 207 | 62,000 |
| 2009/03/10 | 202 | 204 | 197 | 200 | 125,000 |
| 2009/03/09 | 210 | 212 | 206 | 207 | 76,000 |
| 2009/03/06 | 218 | 220 | 215 | 215 | 117,000 |
| 2009/03/05 | 220 | 223 | 218 | 221 | 106,000 |
| 2009/03/04 | 216 | 219 | 212 | 218 | 114,000 |
| 2009/03/03 | 212 | 219 | 211 | 217 | 60,000 |
| 2009/03/02 | 217 | 219 | 214 | 216 | 210,000 |
| 2009/02/27 | 215 | 224 | 212 | 222 | 344,000 |
| 2009/02/26 | 212 | 217 | 205 | 213 | 259,000 |
| 2009/02/25 | 204 | 213 | 201 | 213 | 280,000 |
| 2009/02/24 | 195 | 197 | 193 | 195 | 101,000 |
| 2009/02/23 | 199 | 201 | 191 | 200 | 115,000 |
| 2009/02/20 | 203 | 204 | 201 | 201 | 134,000 |
| 2009/02/19 | 200 | 202 | 198 | 201 | 71,000 |
| 2009/02/18 | 198 | 203 | 198 | 198 | 125,000 |
| 2009/02/17 | 204 | 207 | 203 | 205 | 212,000 |
| 2009/02/16 | 198 | 203 | 198 | 203 | 161,000 |
| 2009/02/13 | 195 | 197 | 193 | 195 | 232,000 |
| 2009/02/12 | 194 | 198 | 193 | 195 | 305,000 |
| 2009/02/10 | 196 | 197 | 193 | 193 | 123,000 |
| 2009/02/09 | 195 | 197 | 195 | 195 | 96,000 |
| 2009/02/06 | 205 | 206 | 195 | 195 | 305,000 |
| 2009/02/05 | 208 | 208 | 201 | 202 | 202,000 |
| 2009/02/04 | 209 | 210 | 208 | 208 | 84,000 |
| 2009/02/03 | 200 | 217 | 200 | 210 | 455,000 |
| 2009/02/02 | 199 | 203 | 196 | 199 | 161,000 |
| 2009/01/30 | 199 | 204 | 199 | 199 | 179,000 |
| 2009/01/29 | 204 | 209 | 202 | 205 | 286,000 |
| 2009/01/28 | 202 | 205 | 198 | 199 | 180,000 |
| 2009/01/27 | 200 | 207 | 200 | 202 | 285,000 |
| 2009/01/26 | 205 | 208 | 198 | 198 | 264,000 |
| 2009/01/23 | 206 | 218 | 204 | 210 | 508,000 |
| 2009/01/22 | 213 | 219 | 203 | 207 | 654,000 |
| 2009/01/21 | 195 | 200 | 195 | 198 | 157,000 |
| 2009/01/20 | 204 | 204 | 198 | 198 | 113,000 |
| 2009/01/19 | 203 | 207 | 201 | 201 | 106,000 |
| 2009/01/16 | 199 | 204 | 199 | 204 | 183,000 |
| 2009/01/15 | 199 | 205 | 197 | 201 | 202,000 |
| 2009/01/14 | 198 | 203 | 198 | 203 | 93,000 |
| 2009/01/13 | 200 | 201 | 198 | 198 | 135,000 |
| 2009/01/09 | 205 | 210 | 202 | 205 | 162,000 |
| 2009/01/08 | 216 | 216 | 209 | 210 | 130,000 |
| 2009/01/07 | 217 | 227 | 215 | 223 | 265,000 |
| 2009/01/06 | 214 | 217 | 212 | 217 | 110,000 |
| 2009/01/05 | 220 | 220 | 211 | 211 | 45,000 |