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 |
---|---|---|---|---|---|
2015/12/30 | 799 | 809 | 794 | 797 | 456,200 |
2015/12/29 | 786 | 799 | 782 | 795 | 348,900 |
2015/12/28 | 774 | 797 | 774 | 789 | 563,600 |
2015/12/25 | 775 | 778 | 762 | 765 | 766,000 |
2015/12/24 | 776 | 789 | 776 | 778 | 809,600 |
2015/12/22 | 775 | 783 | 771 | 777 | 617,000 |
2015/12/21 | 773 | 780 | 765 | 776 | 909,200 |
2015/12/18 | 792 | 797 | 777 | 777 | 1,356,900 |
2015/12/17 | 801 | 804 | 792 | 799 | 652,900 |
2015/12/16 | 786 | 793 | 783 | 793 | 623,200 |
2015/12/15 | 791 | 797 | 782 | 784 | 793,500 |
2015/12/14 | 792 | 802 | 785 | 799 | 775,400 |
2015/12/11 | 797 | 808 | 795 | 806 | 1,009,300 |
2015/12/10 | 814 | 820 | 802 | 804 | 721,400 |
2015/12/09 | 813 | 825 | 813 | 818 | 673,800 |
2015/12/08 | 824 | 826 | 816 | 820 | 546,100 |
2015/12/07 | 830 | 830 | 823 | 824 | 546,600 |
2015/12/04 | 825 | 829 | 818 | 824 | 598,200 |
2015/12/03 | 827 | 837 | 825 | 834 | 799,300 |
2015/12/02 | 828 | 832 | 820 | 825 | 356,200 |
2015/12/01 | 826 | 828 | 817 | 828 | 632,400 |
2015/11/30 | 810 | 833 | 810 | 825 | 1,057,900 |
2015/11/27 | 810 | 818 | 803 | 810 | 625,100 |
2015/11/26 | 808 | 809 | 803 | 804 | 351,300 |
2015/11/25 | 809 | 815 | 802 | 810 | 394,500 |
2015/11/24 | 817 | 824 | 807 | 809 | 522,200 |
2015/11/20 | 790 | 816 | 790 | 812 | 1,405,400 |
2015/11/19 | 785 | 789 | 783 | 789 | 562,000 |
2015/11/18 | 786 | 786 | 776 | 783 | 722,800 |
2015/11/17 | 779 | 787 | 771 | 783 | 1,008,900 |
2015/11/16 | 770 | 777 | 768 | 773 | 425,100 |
2015/11/13 | 776 | 784 | 770 | 780 | 612,700 |
2015/11/12 | 787 | 791 | 777 | 785 | 398,700 |
2015/11/11 | 798 | 799 | 784 | 787 | 542,700 |
2015/11/10 | 773 | 795 | 773 | 791 | 957,000 |
2015/11/09 | 776 | 787 | 775 | 787 | 968,600 |
2015/11/06 | 767 | 774 | 756 | 772 | 926,800 |
2015/11/05 | 762 | 763 | 749 | 763 | 1,452,900 |
2015/11/04 | 778 | 786 | 760 | 767 | 1,317,800 |
2015/11/02 | 786 | 790 | 767 | 772 | 1,173,100 |
2015/10/30 | 790 | 807 | 774 | 792 | 2,431,700 |
2015/10/29 | 822 | 833 | 814 | 831 | 847,800 |
2015/10/28 | 816 | 823 | 806 | 816 | 473,600 |
2015/10/27 | 833 | 833 | 816 | 816 | 604,900 |
2015/10/26 | 835 | 841 | 825 | 831 | 684,200 |
2015/10/23 | 823 | 833 | 820 | 824 | 835,600 |
2015/10/22 | 807 | 820 | 803 | 809 | 438,700 |
2015/10/21 | 799 | 818 | 799 | 815 | 601,500 |
2015/10/20 | 800 | 804 | 794 | 803 | 309,300 |
2015/10/19 | 803 | 810 | 794 | 801 | 840,300 |
2015/10/16 | 822 | 823 | 798 | 802 | 1,487,100 |
2015/10/15 | 800 | 825 | 797 | 818 | 910,400 |
2015/10/14 | 811 | 814 | 798 | 805 | 960,800 |
2015/10/13 | 811 | 820 | 810 | 813 | 543,900 |
2015/10/09 | 805 | 817 | 802 | 814 | 888,800 |
2015/10/08 | 790 | 804 | 788 | 794 | 684,400 |
2015/10/07 | 778 | 791 | 765 | 789 | 681,200 |
2015/10/06 | 784 | 789 | 776 | 777 | 566,400 |
2015/10/05 | 760 | 777 | 760 | 770 | 1,076,800 |
2015/10/02 | 735 | 757 | 734 | 753 | 1,017,600 |
2015/10/01 | 729 | 740 | 721 | 735 | 928,300 |
2015/09/30 | 716 | 735 | 716 | 725 | 1,553,500 |
2015/09/29 | 744 | 744 | 712 | 716 | 1,958,700 |
2015/09/28 | 757 | 759 | 748 | 754 | 534,900 |
2015/09/25 | 768 | 772 | 754 | 758 | 1,149,400 |
2015/09/24 | 777 | 778 | 762 | 764 | 1,072,800 |
2015/09/18 | 785 | 800 | 779 | 792 | 2,817,300 |
2015/09/17 | 795 | 800 | 785 | 788 | 604,700 |
2015/09/16 | 782 | 793 | 776 | 789 | 615,400 |
2015/09/15 | 774 | 792 | 774 | 779 | 694,700 |
2015/09/14 | 790 | 793 | 766 | 774 | 1,028,400 |
2015/09/11 | 795 | 802 | 784 | 786 | 1,086,300 |
2015/09/10 | 770 | 789 | 769 | 780 | 1,075,300 |
2015/09/09 | 771 | 782 | 767 | 778 | 837,600 |
2015/09/08 | 755 | 765 | 749 | 749 | 617,400 |
2015/09/07 | 746 | 759 | 738 | 754 | 705,800 |
2015/09/04 | 775 | 776 | 740 | 749 | 1,284,300 |
2015/09/03 | 769 | 787 | 763 | 766 | 1,408,200 |
2015/09/02 | 757 | 769 | 751 | 755 | 1,671,600 |
2015/09/01 | 809 | 809 | 773 | 774 | 1,099,800 |
2015/08/31 | 802 | 822 | 794 | 809 | 1,538,100 |
2015/08/28 | 796 | 804 | 790 | 797 | 1,118,500 |
2015/08/27 | 782 | 787 | 772 | 777 | 1,218,400 |
2015/08/26 | 773 | 774 | 751 | 767 | 2,220,200 |
2015/08/25 | 770 | 806 | 753 | 776 | 1,763,500 |
2015/08/24 | 804 | 818 | 795 | 795 | 1,198,500 |
2015/08/21 | 835 | 853 | 835 | 845 | 644,500 |
2015/08/20 | 871 | 873 | 858 | 860 | 706,600 |
2015/08/19 | 890 | 892 | 877 | 880 | 666,300 |
2015/08/18 | 897 | 907 | 895 | 897 | 892,800 |
2015/08/17 | 897 | 900 | 891 | 895 | 440,500 |
2015/08/14 | 888 | 899 | 883 | 895 | 553,000 |
2015/08/13 | 889 | 899 | 885 | 891 | 477,500 |
2015/08/12 | 888 | 894 | 880 | 890 | 512,200 |
2015/08/11 | 890 | 900 | 884 | 897 | 1,011,000 |
2015/08/10 | 876 | 885 | 871 | 882 | 441,400 |
2015/08/07 | 876 | 889 | 870 | 880 | 1,017,700 |
2015/08/06 | 879 | 882 | 872 | 874 | 684,300 |
2015/08/05 | 853 | 878 | 853 | 872 | 724,600 |
2015/08/04 | 861 | 866 | 853 | 865 | 1,044,700 |
2015/08/03 | 876 | 883 | 855 | 863 | 1,097,800 |
2015/07/31 | 836 | 888 | 834 | 888 | 3,558,900 |
2015/07/30 | 809 | 820 | 806 | 816 | 881,100 |
2015/07/29 | 808 | 809 | 799 | 802 | 846,800 |
2015/07/28 | 805 | 812 | 798 | 804 | 1,311,000 |
2015/07/27 | 822 | 824 | 813 | 816 | 1,068,600 |
2015/07/24 | 837 | 844 | 823 | 828 | 1,224,800 |
2015/07/23 | 843 | 862 | 842 | 845 | 1,283,200 |
2015/07/22 | 832 | 848 | 816 | 843 | 1,606,800 |
2015/07/21 | 837 | 837 | 826 | 835 | 652,700 |
2015/07/17 | 838 | 844 | 824 | 825 | 1,823,400 |
2015/07/16 | 838 | 838 | 828 | 832 | 586,700 |
2015/07/15 | 836 | 844 | 826 | 833 | 1,018,300 |
2015/07/14 | 826 | 827 | 818 | 823 | 842,700 |
2015/07/13 | 796 | 823 | 792 | 820 | 1,161,400 |
2015/07/10 | 810 | 810 | 790 | 794 | 1,087,800 |
2015/07/09 | 802 | 812 | 781 | 810 | 1,380,200 |
2015/07/08 | 821 | 822 | 815 | 817 | 1,266,800 |
2015/07/07 | 825 | 829 | 818 | 823 | 723,900 |
2015/07/06 | 820 | 826 | 816 | 823 | 648,000 |
2015/07/03 | 830 | 835 | 824 | 829 | 529,300 |
2015/07/02 | 835 | 839 | 826 | 835 | 660,400 |
2015/07/01 | 830 | 834 | 819 | 830 | 597,600 |
2015/06/30 | 820 | 828 | 815 | 826 | 927,400 |
2015/06/29 | 841 | 852 | 828 | 828 | 1,529,000 |
2015/06/26 | 856 | 857 | 850 | 856 | 468,600 |
2015/06/25 | 858 | 861 | 851 | 853 | 664,100 |
2015/06/24 | 877 | 888 | 864 | 866 | 934,100 |
2015/06/23 | 871 | 880 | 865 | 876 | 767,800 |
2015/06/22 | 864 | 869 | 857 | 866 | 782,600 |
2015/06/19 | 848 | 870 | 834 | 866 | 2,261,800 |
2015/06/18 | 850 | 851 | 841 | 842 | 865,200 |
2015/06/17 | 862 | 870 | 850 | 853 | 1,083,700 |
2015/06/16 | 870 | 874 | 852 | 864 | 1,589,700 |
2015/06/15 | 870 | 876 | 860 | 874 | 1,188,100 |
2015/06/12 | 869 | 882 | 866 | 880 | 1,120,200 |
2015/06/11 | 879 | 879 | 865 | 869 | 688,100 |
2015/06/10 | 878 | 879 | 866 | 869 | 971,400 |
2015/06/09 | 907 | 907 | 885 | 885 | 738,300 |
2015/06/08 | 915 | 915 | 904 | 911 | 597,000 |
2015/06/05 | 905 | 917 | 901 | 914 | 1,028,100 |
2015/06/04 | 918 | 918 | 904 | 909 | 748,900 |
2015/06/03 | 910 | 918 | 902 | 916 | 1,378,900 |
2015/06/02 | 888 | 914 | 885 | 910 | 2,760,600 |
2015/06/01 | 885 | 890 | 877 | 885 | 796,600 |
2015/05/29 | 874 | 884 | 872 | 882 | 975,200 |
2015/05/28 | 879 | 880 | 872 | 878 | 839,300 |
2015/05/27 | 871 | 880 | 868 | 877 | 846,500 |
2015/05/26 | 870 | 879 | 864 | 877 | 595,000 |
2015/05/25 | 875 | 875 | 857 | 868 | 879,400 |
2015/05/22 | 872 | 880 | 867 | 876 | 1,030,300 |
2015/05/21 | 855 | 873 | 854 | 870 | 1,288,300 |
2015/05/20 | 853 | 854 | 847 | 854 | 851,300 |
2015/05/19 | 852 | 857 | 846 | 852 | 876,500 |
2015/05/18 | 852 | 855 | 844 | 850 | 743,300 |
2015/05/15 | 855 | 856 | 845 | 850 | 858,500 |
2015/05/14 | 856 | 866 | 851 | 852 | 952,600 |
2015/05/13 | 855 | 862 | 851 | 860 | 999,000 |
2015/05/12 | 841 | 858 | 841 | 854 | 1,025,300 |
2015/05/11 | 850 | 858 | 844 | 846 | 794,300 |
2015/05/08 | 846 | 856 | 840 | 846 | 944,900 |
2015/05/07 | 837 | 854 | 836 | 845 | 1,291,300 |
2015/05/01 | 852 | 857 | 833 | 844 | 1,214,100 |
2015/04/30 | 858 | 876 | 857 | 862 | 1,517,600 |
2015/04/28 | 845 | 880 | 842 | 873 | 2,826,300 |
2015/04/27 | 837 | 851 | 834 | 849 | 719,900 |
2015/04/24 | 846 | 846 | 835 | 840 | 667,900 |
2015/04/23 | 836 | 849 | 831 | 849 | 868,100 |
2015/04/22 | 830 | 835 | 827 | 835 | 896,900 |
2015/04/21 | 829 | 831 | 826 | 830 | 1,269,500 |
2015/04/20 | 835 | 835 | 824 | 828 | 921,000 |
2015/04/17 | 825 | 850 | 824 | 839 | 2,069,500 |
2015/04/16 | 824 | 831 | 816 | 829 | 1,097,200 |
2015/04/15 | 837 | 837 | 825 | 826 | 686,200 |
2015/04/14 | 843 | 845 | 839 | 841 | 454,200 |
2015/04/13 | 822 | 844 | 821 | 834 | 1,107,300 |
2015/04/10 | 829 | 829 | 818 | 819 | 719,000 |
2015/04/09 | 820 | 835 | 819 | 829 | 876,300 |
2015/04/08 | 811 | 819 | 811 | 815 | 1,041,300 |
2015/04/07 | 810 | 815 | 807 | 810 | 1,042,700 |
2015/04/06 | 804 | 812 | 798 | 808 | 1,443,900 |
2015/04/03 | 813 | 813 | 797 | 804 | 1,500,100 |
2015/04/02 | 822 | 825 | 805 | 810 | 2,063,500 |
2015/04/01 | 837 | 840 | 820 | 822 | 1,687,000 |
2015/03/31 | 845 | 852 | 839 | 839 | 1,207,700 |
2015/03/30 | 843 | 848 | 835 | 840 | 1,152,300 |
2015/03/27 | 855 | 857 | 845 | 852 | 1,729,100 |
2015/03/26 | 868 | 872 | 863 | 869 | 936,800 |
2015/03/25 | 871 | 874 | 866 | 873 | 997,000 |
2015/03/24 | 867 | 875 | 861 | 871 | 927,000 |
2015/03/23 | 863 | 872 | 857 | 871 | 1,002,600 |
2015/03/20 | 862 | 862 | 852 | 860 | 658,300 |
2015/03/19 | 864 | 866 | 856 | 857 | 632,400 |
2015/03/18 | 856 | 862 | 853 | 862 | 649,700 |
2015/03/17 | 871 | 871 | 856 | 860 | 620,500 |
2015/03/16 | 866 | 871 | 861 | 868 | 879,100 |
2015/03/13 | 870 | 874 | 865 | 866 | 2,108,800 |
2015/03/12 | 862 | 866 | 855 | 859 | 1,211,600 |
2015/03/11 | 855 | 857 | 845 | 854 | 2,513,300 |
2015/03/10 | 882 | 885 | 868 | 873 | 916,200 |
2015/03/09 | 888 | 889 | 873 | 875 | 1,170,400 |
2015/03/06 | 888 | 893 | 885 | 890 | 1,165,000 |
2015/03/05 | 880 | 889 | 877 | 886 | 1,839,300 |
2015/03/04 | 868 | 879 | 862 | 878 | 1,407,700 |
2015/03/03 | 880 | 881 | 866 | 871 | 2,156,700 |
2015/03/02 | 860 | 881 | 856 | 879 | 2,302,500 |
2015/02/27 | 854 | 856 | 847 | 853 | 995,900 |
2015/02/26 | 852 | 857 | 847 | 851 | 869,600 |
2015/02/25 | 860 | 860 | 847 | 852 | 735,600 |
2015/02/24 | 856 | 857 | 840 | 853 | 1,239,700 |
2015/02/23 | 850 | 859 | 848 | 857 | 1,226,600 |
2015/02/20 | 840 | 849 | 838 | 846 | 1,137,600 |
2015/02/19 | 840 | 845 | 836 | 838 | 1,152,600 |
2015/02/18 | 842 | 849 | 841 | 846 | 1,260,000 |
2015/02/17 | 837 | 841 | 828 | 832 | 1,437,200 |
2015/02/16 | 829 | 846 | 829 | 841 | 1,337,700 |
2015/02/13 | 811 | 824 | 811 | 821 | 2,144,400 |
2015/02/12 | 825 | 832 | 810 | 813 | 1,945,500 |
2015/02/10 | 813 | 829 | 810 | 821 | 1,912,800 |
2015/02/09 | 808 | 818 | 797 | 809 | 2,060,300 |
2015/02/06 | 791 | 804 | 787 | 804 | 1,878,300 |
2015/02/05 | 779 | 793 | 771 | 786 | 2,277,800 |
2015/02/04 | 798 | 798 | 780 | 785 | 2,033,000 |
2015/02/03 | 783 | 803 | 781 | 791 | 2,196,600 |
2015/02/02 | 764 | 781 | 746 | 773 | 2,779,800 |
2015/01/30 | 774 | 781 | 761 | 774 | 6,075,200 |
2015/01/29 | 851 | 857 | 833 | 834 | 1,352,800 |
2015/01/28 | 852 | 867 | 848 | 864 | 847,900 |
2015/01/27 | 847 | 860 | 840 | 859 | 1,571,300 |
2015/01/26 | 814 | 848 | 812 | 846 | 1,169,900 |
2015/01/23 | 815 | 824 | 813 | 823 | 825,800 |
2015/01/22 | 800 | 810 | 798 | 809 | 458,600 |
2015/01/21 | 811 | 811 | 799 | 802 | 877,100 |
2015/01/20 | 797 | 816 | 795 | 812 | 990,000 |
2015/01/19 | 805 | 806 | 795 | 798 | 1,026,400 |
2015/01/16 | 799 | 810 | 792 | 807 | 1,382,100 |
2015/01/15 | 801 | 814 | 796 | 812 | 818,100 |
2015/01/14 | 803 | 813 | 802 | 805 | 819,500 |
2015/01/13 | 803 | 808 | 797 | 806 | 1,108,400 |
2015/01/09 | 828 | 830 | 810 | 815 | 988,600 |
2015/01/08 | 829 | 855 | 823 | 826 | 783,600 |
2015/01/07 | 816 | 829 | 815 | 825 | 969,400 |
2015/01/06 | 826 | 831 | 818 | 821 | 981,700 |
2015/01/05 | 834 | 851 | 827 | 842 | 686,700 |