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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,270 | 1,285 | 1,263 | 1,274 | 1,225,900 |
| 2017/12/28 | 1,298 | 1,298 | 1,273 | 1,279 | 1,317,100 |
| 2017/12/27 | 1,267 | 1,294 | 1,258 | 1,289 | 1,579,500 |
| 2017/12/26 | 1,284 | 1,287 | 1,262 | 1,267 | 1,147,000 |
| 2017/12/25 | 1,300 | 1,307 | 1,271 | 1,285 | 1,568,800 |
| 2017/12/22 | 1,252 | 1,289 | 1,243 | 1,278 | 3,128,500 |
| 2017/12/21 | 1,230 | 1,244 | 1,224 | 1,239 | 908,800 |
| 2017/12/20 | 1,228 | 1,237 | 1,216 | 1,230 | 1,068,600 |
| 2017/12/19 | 1,237 | 1,240 | 1,220 | 1,224 | 1,143,500 |
| 2017/12/18 | 1,227 | 1,249 | 1,223 | 1,245 | 2,311,100 |
| 2017/12/15 | 1,200 | 1,229 | 1,184 | 1,216 | 1,871,300 |
| 2017/12/14 | 1,208 | 1,234 | 1,198 | 1,218 | 1,798,600 |
| 2017/12/13 | 1,210 | 1,216 | 1,191 | 1,201 | 1,740,300 |
| 2017/12/12 | 1,204 | 1,250 | 1,204 | 1,217 | 3,114,400 |
| 2017/12/11 | 1,185 | 1,191 | 1,169 | 1,189 | 1,370,900 |
| 2017/12/08 | 1,180 | 1,193 | 1,165 | 1,177 | 2,794,000 |
| 2017/12/07 | 1,096 | 1,177 | 1,096 | 1,168 | 4,547,200 |
| 2017/12/06 | 1,090 | 1,122 | 1,081 | 1,089 | 2,666,300 |
| 2017/12/05 | 1,060 | 1,067 | 1,049 | 1,060 | 873,100 |
| 2017/12/04 | 1,077 | 1,092 | 1,074 | 1,077 | 910,300 |
| 2017/12/01 | 1,085 | 1,089 | 1,063 | 1,069 | 831,100 |
| 2017/11/30 | 1,085 | 1,085 | 1,051 | 1,070 | 1,346,500 |
| 2017/11/29 | 1,107 | 1,112 | 1,074 | 1,088 | 833,300 |
| 2017/11/28 | 1,112 | 1,113 | 1,094 | 1,101 | 725,300 |
| 2017/11/27 | 1,120 | 1,121 | 1,095 | 1,113 | 1,042,600 |
| 2017/11/24 | 1,101 | 1,127 | 1,096 | 1,121 | 1,013,300 |
| 2017/11/22 | 1,139 | 1,139 | 1,106 | 1,113 | 1,626,100 |
| 2017/11/21 | 1,105 | 1,139 | 1,105 | 1,116 | 2,806,700 |
| 2017/11/20 | 1,066 | 1,098 | 1,066 | 1,096 | 1,819,800 |
| 2017/11/17 | 1,074 | 1,085 | 1,058 | 1,074 | 1,673,200 |
| 2017/11/16 | 1,027 | 1,056 | 1,024 | 1,050 | 1,114,700 |
| 2017/11/15 | 1,056 | 1,063 | 1,034 | 1,042 | 1,252,000 |
| 2017/11/14 | 1,046 | 1,071 | 1,045 | 1,062 | 1,175,400 |
| 2017/11/13 | 1,056 | 1,056 | 1,043 | 1,046 | 1,063,900 |
| 2017/11/10 | 1,046 | 1,072 | 1,041 | 1,064 | 2,011,700 |
| 2017/11/09 | 1,045 | 1,058 | 1,029 | 1,045 | 1,643,700 |
| 2017/11/08 | 1,027 | 1,038 | 1,016 | 1,037 | 1,232,100 |
| 2017/11/07 | 1,033 | 1,050 | 1,030 | 1,041 | 1,027,000 |
| 2017/11/06 | 1,038 | 1,064 | 1,038 | 1,045 | 1,326,400 |
| 2017/11/02 | 1,063 | 1,070 | 1,022 | 1,038 | 1,979,900 |
| 2017/11/01 | 1,060 | 1,093 | 1,054 | 1,063 | 3,770,200 |
| 2017/10/31 | 983 | 1,069 | 979 | 1,063 | 8,695,600 |
| 2017/10/30 | 956 | 967 | 947 | 955 | 1,606,100 |
| 2017/10/27 | 959 | 974 | 957 | 961 | 1,623,700 |
| 2017/10/26 | 945 | 960 | 942 | 958 | 904,600 |
| 2017/10/25 | 964 | 964 | 947 | 949 | 1,102,600 |
| 2017/10/24 | 953 | 957 | 942 | 957 | 1,028,400 |
| 2017/10/23 | 953 | 963 | 951 | 952 | 1,479,900 |
| 2017/10/20 | 934 | 942 | 931 | 940 | 892,100 |
| 2017/10/19 | 935 | 942 | 934 | 938 | 958,800 |
| 2017/10/18 | 935 | 937 | 926 | 929 | 1,338,900 |
| 2017/10/17 | 941 | 953 | 934 | 938 | 1,205,400 |
| 2017/10/16 | 953 | 953 | 940 | 942 | 1,114,300 |
| 2017/10/13 | 950 | 959 | 946 | 953 | 1,694,800 |
| 2017/10/12 | 942 | 958 | 936 | 941 | 1,499,300 |
| 2017/10/11 | 940 | 941 | 928 | 932 | 874,600 |
| 2017/10/10 | 930 | 941 | 927 | 937 | 1,186,700 |
| 2017/10/06 | 930 | 931 | 918 | 925 | 1,633,700 |
| 2017/10/05 | 940 | 967 | 928 | 940 | 2,241,700 |
| 2017/10/04 | 922 | 946 | 921 | 945 | 2,442,300 |
| 2017/10/03 | 908 | 921 | 901 | 916 | 1,287,800 |
| 2017/10/02 | 929 | 930 | 904 | 906 | 1,614,200 |
| 2017/09/29 | 920 | 936 | 897 | 933 | 4,658,900 |
| 2017/09/28 | 857 | 876 | 853 | 876 | 1,183,800 |
| 2017/09/27 | 860 | 862 | 852 | 861 | 606,400 |
| 2017/09/26 | 871 | 872 | 860 | 865 | 728,500 |
| 2017/09/25 | 868 | 883 | 866 | 868 | 947,600 |
| 2017/09/22 | 867 | 869 | 851 | 862 | 1,167,700 |
| 2017/09/21 | 883 | 883 | 873 | 874 | 858,700 |
| 2017/09/20 | 880 | 883 | 867 | 872 | 842,100 |
| 2017/09/19 | 866 | 897 | 866 | 889 | 1,817,400 |
| 2017/09/15 | 846 | 860 | 843 | 855 | 754,200 |
| 2017/09/14 | 848 | 859 | 845 | 848 | 633,800 |
| 2017/09/13 | 862 | 862 | 850 | 851 | 532,300 |
| 2017/09/12 | 852 | 860 | 847 | 855 | 684,100 |
| 2017/09/11 | 825 | 847 | 825 | 835 | 962,800 |
| 2017/09/08 | 841 | 848 | 820 | 821 | 1,286,000 |
| 2017/09/07 | 842 | 862 | 837 | 847 | 1,052,600 |
| 2017/09/06 | 830 | 843 | 825 | 837 | 828,700 |
| 2017/09/05 | 866 | 869 | 842 | 844 | 981,100 |
| 2017/09/04 | 862 | 868 | 853 | 862 | 776,800 |
| 2017/09/01 | 879 | 879 | 859 | 870 | 1,237,700 |
| 2017/08/31 | 849 | 876 | 846 | 875 | 1,494,400 |
| 2017/08/30 | 852 | 853 | 835 | 842 | 1,057,400 |
| 2017/08/29 | 854 | 864 | 845 | 851 | 901,400 |
| 2017/08/28 | 851 | 857 | 848 | 852 | 557,900 |
| 2017/08/25 | 854 | 856 | 848 | 852 | 797,800 |
| 2017/08/24 | 853 | 860 | 849 | 851 | 506,700 |
| 2017/08/23 | 862 | 864 | 852 | 857 | 518,500 |
| 2017/08/22 | 841 | 852 | 841 | 850 | 513,700 |
| 2017/08/21 | 855 | 876 | 840 | 847 | 591,000 |
| 2017/08/18 | 851 | 857 | 845 | 846 | 845,500 |
| 2017/08/17 | 868 | 874 | 862 | 866 | 1,100,900 |
| 2017/08/16 | 846 | 874 | 846 | 859 | 1,394,400 |
| 2017/08/15 | 848 | 850 | 838 | 844 | 887,200 |
| 2017/08/14 | 832 | 844 | 830 | 837 | 1,300,600 |
| 2017/08/10 | 838 | 846 | 831 | 845 | 1,003,400 |
| 2017/08/09 | 843 | 845 | 827 | 837 | 1,355,800 |
| 2017/08/08 | 852 | 855 | 842 | 848 | 1,374,800 |
| 2017/08/07 | 861 | 866 | 848 | 852 | 1,115,700 |
| 2017/08/04 | 857 | 866 | 852 | 852 | 1,289,700 |
| 2017/08/03 | 866 | 866 | 847 | 862 | 1,691,600 |
| 2017/08/02 | 850 | 872 | 849 | 866 | 2,188,300 |
| 2017/08/01 | 873 | 874 | 825 | 840 | 4,433,000 |
| 2017/07/31 | 894 | 904 | 874 | 891 | 3,047,600 |
| 2017/07/28 | 910 | 933 | 901 | 902 | 6,270,500 |
| 2017/07/27 | 1,001 | 1,006 | 993 | 999 | 988,000 |
| 2017/07/26 | 1,011 | 1,019 | 1,000 | 1,000 | 866,900 |
| 2017/07/25 | 1,013 | 1,014 | 1,002 | 1,007 | 652,300 |
| 2017/07/24 | 1,016 | 1,017 | 1,007 | 1,009 | 772,000 |
| 2017/07/21 | 1,016 | 1,038 | 1,005 | 1,025 | 1,805,100 |
| 2017/07/20 | 1,022 | 1,039 | 1,017 | 1,021 | 2,375,600 |
| 2017/07/19 | 990 | 998 | 986 | 994 | 815,500 |
| 2017/07/18 | 995 | 997 | 984 | 991 | 1,007,800 |
| 2017/07/14 | 993 | 998 | 988 | 996 | 957,200 |
| 2017/07/13 | 998 | 999 | 989 | 994 | 960,800 |
| 2017/07/12 | 1,002 | 1,004 | 988 | 991 | 983,500 |
| 2017/07/11 | 1,008 | 1,011 | 997 | 1,001 | 880,800 |
| 2017/07/10 | 1,000 | 1,005 | 991 | 1,000 | 1,000,500 |
| 2017/07/07 | 983 | 996 | 982 | 986 | 1,053,500 |
| 2017/07/06 | 1,002 | 1,014 | 995 | 998 | 1,563,600 |
| 2017/07/05 | 989 | 1,002 | 985 | 999 | 1,545,500 |
| 2017/07/04 | 1,039 | 1,039 | 1,003 | 1,005 | 1,285,100 |
| 2017/07/03 | 1,030 | 1,036 | 1,012 | 1,033 | 1,638,900 |
| 2017/06/30 | 1,017 | 1,022 | 1,007 | 1,014 | 1,810,700 |
| 2017/06/29 | 1,040 | 1,041 | 1,021 | 1,030 | 1,722,500 |
| 2017/06/28 | 1,057 | 1,062 | 1,032 | 1,032 | 1,438,400 |
| 2017/06/27 | 1,070 | 1,077 | 1,057 | 1,071 | 1,465,000 |
| 2017/06/26 | 1,052 | 1,070 | 1,052 | 1,055 | 1,257,300 |
| 2017/06/23 | 1,041 | 1,050 | 1,037 | 1,045 | 747,700 |
| 2017/06/22 | 1,056 | 1,067 | 1,044 | 1,047 | 1,275,500 |
| 2017/06/21 | 1,035 | 1,066 | 1,034 | 1,052 | 2,564,800 |
| 2017/06/20 | 1,025 | 1,033 | 1,022 | 1,032 | 1,378,300 |
| 2017/06/19 | 991 | 1,009 | 982 | 1,005 | 946,100 |
| 2017/06/16 | 993 | 1,003 | 988 | 993 | 1,203,300 |
| 2017/06/15 | 995 | 998 | 980 | 990 | 1,453,300 |
| 2017/06/14 | 1,022 | 1,032 | 998 | 1,000 | 1,225,800 |
| 2017/06/13 | 1,011 | 1,015 | 987 | 1,008 | 1,828,700 |
| 2017/06/12 | 1,031 | 1,033 | 1,006 | 1,021 | 2,154,800 |
| 2017/06/09 | 1,076 | 1,081 | 1,055 | 1,057 | 2,136,900 |
| 2017/06/08 | 1,049 | 1,085 | 1,042 | 1,076 | 5,110,100 |
| 2017/06/07 | 1,000 | 1,049 | 997 | 1,044 | 5,870,600 |
| 2017/06/06 | 988 | 992 | 969 | 969 | 1,266,100 |
| 2017/06/05 | 988 | 1,008 | 988 | 994 | 1,164,800 |
| 2017/06/02 | 998 | 1,014 | 994 | 997 | 2,385,700 |
| 2017/06/01 | 959 | 999 | 958 | 983 | 2,881,200 |
| 2017/05/31 | 980 | 982 | 957 | 958 | 1,764,200 |
| 2017/05/30 | 940 | 970 | 926 | 968 | 1,922,200 |
| 2017/05/29 | 933 | 952 | 932 | 936 | 823,700 |
| 2017/05/26 | 953 | 954 | 937 | 938 | 1,330,600 |
| 2017/05/25 | 929 | 956 | 921 | 955 | 1,424,600 |
| 2017/05/24 | 938 | 941 | 919 | 928 | 1,711,400 |
| 2017/05/23 | 944 | 954 | 924 | 927 | 1,891,200 |
| 2017/05/22 | 955 | 956 | 936 | 936 | 1,326,700 |
| 2017/05/19 | 956 | 967 | 956 | 962 | 838,800 |
| 2017/05/18 | 945 | 962 | 944 | 956 | 966,700 |
| 2017/05/17 | 956 | 972 | 941 | 964 | 1,476,400 |
| 2017/05/16 | 967 | 984 | 965 | 969 | 1,586,300 |
| 2017/05/15 | 973 | 973 | 955 | 970 | 1,277,100 |
| 2017/05/12 | 983 | 992 | 970 | 978 | 1,565,200 |
| 2017/05/11 | 972 | 993 | 971 | 979 | 3,238,000 |
| 2017/05/10 | 958 | 976 | 955 | 961 | 1,710,700 |
| 2017/05/09 | 949 | 960 | 943 | 956 | 2,158,400 |
| 2017/05/08 | 930 | 960 | 927 | 954 | 4,660,000 |
| 2017/05/02 | 900 | 924 | 900 | 915 | 2,438,400 |
| 2017/05/01 | 880 | 897 | 864 | 886 | 2,979,900 |
| 2017/04/28 | 890 | 933 | 872 | 901 | 9,246,100 |
| 2017/04/27 | 806 | 814 | 799 | 807 | 1,696,400 |
| 2017/04/26 | 789 | 805 | 788 | 805 | 1,262,700 |
| 2017/04/25 | 768 | 781 | 761 | 781 | 842,300 |
| 2017/04/24 | 774 | 775 | 764 | 766 | 904,400 |
| 2017/04/21 | 769 | 770 | 762 | 764 | 905,300 |
| 2017/04/20 | 781 | 783 | 764 | 765 | 1,009,000 |
| 2017/04/19 | 759 | 781 | 758 | 777 | 1,179,200 |
| 2017/04/18 | 771 | 777 | 759 | 761 | 819,100 |
| 2017/04/17 | 758 | 768 | 758 | 764 | 1,087,800 |
| 2017/04/14 | 762 | 771 | 758 | 764 | 850,700 |
| 2017/04/13 | 762 | 769 | 757 | 768 | 1,796,800 |
| 2017/04/12 | 783 | 790 | 774 | 775 | 1,680,500 |
| 2017/04/11 | 810 | 810 | 796 | 798 | 1,162,500 |
| 2017/04/10 | 814 | 819 | 808 | 815 | 707,000 |
| 2017/04/07 | 813 | 818 | 803 | 811 | 1,197,200 |
| 2017/04/06 | 828 | 829 | 808 | 810 | 1,171,400 |
| 2017/04/05 | 831 | 840 | 826 | 830 | 865,100 |
| 2017/04/04 | 843 | 848 | 825 | 834 | 897,500 |
| 2017/04/03 | 840 | 842 | 829 | 838 | 929,400 |
| 2017/03/31 | 848 | 855 | 835 | 842 | 1,719,100 |
| 2017/03/30 | 854 | 858 | 845 | 848 | 1,353,900 |
| 2017/03/29 | 881 | 888 | 867 | 871 | 846,400 |
| 2017/03/28 | 881 | 891 | 876 | 881 | 824,000 |
| 2017/03/27 | 889 | 889 | 865 | 872 | 1,290,000 |
| 2017/03/24 | 894 | 903 | 890 | 896 | 744,500 |
| 2017/03/23 | 898 | 900 | 886 | 895 | 1,435,400 |
| 2017/03/22 | 890 | 890 | 877 | 884 | 1,399,800 |
| 2017/03/21 | 916 | 918 | 902 | 908 | 1,295,800 |
| 2017/03/17 | 914 | 932 | 911 | 921 | 1,964,800 |
| 2017/03/16 | 901 | 915 | 896 | 913 | 996,400 |
| 2017/03/15 | 913 | 918 | 901 | 903 | 1,244,800 |
| 2017/03/14 | 889 | 918 | 887 | 915 | 2,131,400 |
| 2017/03/13 | 896 | 897 | 886 | 888 | 896,200 |
| 2017/03/10 | 895 | 898 | 890 | 893 | 1,361,500 |
| 2017/03/09 | 879 | 894 | 879 | 885 | 1,096,000 |
| 2017/03/08 | 875 | 888 | 873 | 877 | 1,209,800 |
| 2017/03/07 | 866 | 874 | 865 | 871 | 1,015,800 |
| 2017/03/06 | 875 | 875 | 861 | 867 | 1,063,000 |
| 2017/03/03 | 888 | 889 | 873 | 877 | 1,429,400 |
| 2017/03/02 | 894 | 894 | 876 | 883 | 2,004,200 |
| 2017/03/01 | 877 | 891 | 874 | 883 | 2,956,900 |
| 2017/02/28 | 850 | 879 | 849 | 865 | 2,364,000 |
| 2017/02/27 | 846 | 850 | 832 | 844 | 1,238,400 |
| 2017/02/24 | 848 | 852 | 831 | 840 | 1,481,700 |
| 2017/02/23 | 854 | 855 | 827 | 840 | 1,770,800 |
| 2017/02/22 | 863 | 864 | 853 | 855 | 1,078,700 |
| 2017/02/21 | 877 | 878 | 863 | 866 | 792,900 |
| 2017/02/20 | 855 | 874 | 847 | 870 | 1,506,600 |
| 2017/02/17 | 870 | 870 | 857 | 859 | 1,976,300 |
| 2017/02/16 | 877 | 888 | 874 | 884 | 2,130,200 |
| 2017/02/15 | 872 | 884 | 870 | 877 | 1,778,700 |
| 2017/02/14 | 891 | 892 | 860 | 862 | 2,953,100 |
| 2017/02/13 | 868 | 898 | 865 | 892 | 2,836,500 |
| 2017/02/10 | 845 | 867 | 839 | 846 | 2,041,300 |
| 2017/02/09 | 838 | 845 | 828 | 832 | 1,138,100 |
| 2017/02/08 | 815 | 845 | 813 | 840 | 1,895,500 |
| 2017/02/07 | 816 | 817 | 796 | 810 | 1,472,700 |
| 2017/02/06 | 830 | 831 | 813 | 820 | 1,741,100 |
| 2017/02/03 | 817 | 837 | 814 | 832 | 2,188,300 |
| 2017/02/02 | 812 | 823 | 794 | 818 | 2,715,200 |
| 2017/02/01 | 772 | 825 | 772 | 811 | 5,087,800 |
| 2017/01/31 | 751 | 793 | 749 | 780 | 6,844,700 |
| 2017/01/30 | 720 | 727 | 712 | 715 | 1,487,400 |
| 2017/01/27 | 700 | 715 | 699 | 713 | 1,418,000 |
| 2017/01/26 | 714 | 714 | 693 | 697 | 1,903,500 |
| 2017/01/25 | 707 | 711 | 698 | 710 | 1,306,200 |
| 2017/01/24 | 697 | 708 | 696 | 697 | 1,035,400 |
| 2017/01/23 | 690 | 704 | 687 | 698 | 857,500 |
| 2017/01/20 | 693 | 701 | 689 | 692 | 1,306,300 |
| 2017/01/19 | 698 | 711 | 696 | 696 | 1,117,200 |
| 2017/01/18 | 703 | 703 | 685 | 694 | 1,534,100 |
| 2017/01/17 | 706 | 717 | 699 | 708 | 1,262,700 |
| 2017/01/16 | 720 | 724 | 701 | 707 | 1,454,100 |
| 2017/01/13 | 688 | 716 | 687 | 715 | 2,379,100 |
| 2017/01/12 | 685 | 694 | 680 | 685 | 1,066,900 |
| 2017/01/11 | 690 | 691 | 675 | 683 | 913,000 |
| 2017/01/10 | 680 | 693 | 664 | 680 | 2,315,000 |
| 2017/01/06 | 695 | 741 | 682 | 689 | 6,820,600 |
| 2017/01/05 | 650 | 658 | 646 | 655 | 684,500 |
| 2017/01/04 | 639 | 653 | 638 | 650 | 958,900 |