6754 アンリツ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,7411,7901,7411,7771,257,5001,777
2021-12-021,7361,7671,7341,7411,062,0001,741
2021-12-011,7761,7811,7401,7541,507,5001,754
2021-11-301,8361,8411,7651,7651,933,0001,765
2021-11-291,8011,8311,7941,8081,197,8001,808
2021-11-261,8601,8621,8101,8371,632,0001,837
2021-11-251,8701,8951,8691,877635,0001,877
2021-11-241,8871,8961,8711,8881,277,5001,888
2021-11-221,9201,9221,9001,912656,9001,912
2021-11-191,9251,9341,9041,9201,144,9001,920
2021-11-181,9431,9521,9291,941665,0001,941
2021-11-171,9721,9791,9301,9451,496,4001,945
2021-11-161,9741,9951,9591,961833,9001,961
2021-11-151,9751,9811,9611,970903,2001,970
2021-11-121,9331,9641,9211,935989,0001,935
2021-11-111,9361,9571,9211,9421,019,2001,942
2021-11-101,9551,9571,9321,946860,7001,946
2021-11-091,9981,9991,9521,9581,334,6001,958
2021-11-081,9961,9961,9531,9591,241,7001,959
2021-11-052,0092,0201,9731,9961,133,7001,996
2021-11-041,9822,0141,9812,0101,786,7002,010
2021-11-021,9522,0061,9501,9691,838,7001,969
2021-11-011,8901,9601,8881,9602,580,6001,960
2021-10-291,9221,9291,8751,8856,043,9001,885
2021-10-282,0862,0942,0482,0722,274,6002,072
2021-10-272,1242,1252,0632,0941,287,2002,094
2021-10-262,0912,1152,0892,1131,374,3002,113
2021-10-252,0922,1032,0772,0861,056,0002,086
2021-10-222,0902,1182,0732,0922,072,8002,092
2021-10-212,0312,0932,0242,0762,352,6002,076
2021-10-202,0602,0632,0322,035824,6002,035
2021-10-192,0362,0562,0342,056957,1002,056
2021-10-182,0402,0452,0252,035874,7002,035
2021-10-151,9732,0441,9672,0443,750,6002,044
2021-10-141,9221,9361,9171,9251,215,4001,925
2021-10-131,9411,9581,9221,9251,390,0001,925
2021-10-121,9631,9781,9411,9511,065,5001,951
2021-10-111,9771,9981,9571,9721,039,1001,972
2021-10-082,0012,0151,9831,984883,7001,984
2021-10-071,9852,0121,9791,9841,289,1001,984
2021-10-061,9602,0091,9571,9661,438,8001,966
2021-10-051,9541,9601,9141,9451,701,2001,945
2021-10-042,0232,0271,9631,9861,640,8001,986
2021-10-011,9932,0341,9912,0172,622,3002,017
2021-09-302,0132,0191,9962,0001,334,6002,000
2021-09-291,9351,9871,9311,9851,764,2001,985
2021-09-282,0072,0071,9641,9821,434,7001,982
2021-09-272,0142,0191,9961,998893,8001,998
2021-09-242,0302,0321,9962,0101,224,5002,010
2021-09-222,0222,0281,9871,9981,438,4001,998
2021-09-211,9852,0431,9812,0321,372,1002,032
2021-09-172,0112,0371,9902,0351,345,2002,035
2021-09-162,0332,0542,0032,0231,485,5002,023
2021-09-152,0602,0662,0362,0481,133,5002,048
2021-09-142,0602,0652,0462,0601,346,3002,060
2021-09-132,0442,0802,0412,0591,409,9002,059
2021-09-102,0372,0542,0212,0511,995,2002,051
2021-09-092,0352,0902,0352,0462,047,7002,046
2021-09-082,0142,0522,0102,0391,746,3002,039
2021-09-072,0182,0331,9952,0071,275,8002,007
2021-09-062,0132,0232,0002,0001,610,4002,000
2021-09-031,9721,9961,9711,9861,394,3001,986
2021-09-021,9581,9751,9581,9651,465,7001,965
2021-09-011,9231,9621,9171,9581,741,2001,958
2021-08-311,9121,9241,9031,9101,450,5001,910
2021-08-301,8911,9101,8891,909929,6001,909
2021-08-271,8851,8951,8781,889803,1001,889
2021-08-261,8751,8861,8681,8791,071,2001,879
2021-08-251,8521,8951,8521,8752,404,7001,875
2021-08-241,8321,8491,8181,8191,632,0001,819
2021-08-231,8001,8331,7991,8211,578,8001,821
2021-08-201,8041,8171,7861,7961,643,7001,796
2021-08-191,8281,8351,8131,8211,140,8001,821
2021-08-181,8381,8421,8181,8382,022,4001,838
2021-08-171,8711,8821,8511,851957,9001,851
2021-08-161,8811,8861,8631,874784,2001,874
2021-08-131,9021,9051,8881,892731,0001,892
2021-08-121,9121,9131,8881,8901,046,1001,890
2021-08-111,9011,9021,8731,8791,279,4001,879
2021-08-101,9001,9001,8781,8911,417,4001,891
2021-08-061,8851,9071,8851,9041,261,4001,904
2021-08-051,8801,9091,8751,8891,645,6001,889
2021-08-041,8991,8991,8411,8754,710,7001,875
2021-08-031,9031,9471,9031,9222,435,1001,922
2021-08-021,9101,9441,8861,9354,035,4001,935
2021-07-301,8761,9281,8641,9106,579,6001,910
2021-07-292,0762,1042,0632,0961,849,1002,096
2021-07-282,0762,0982,0572,0691,396,1002,069
2021-07-272,0652,0822,0612,0741,200,5002,074
2021-07-262,0682,0742,0422,0481,164,8002,048
2021-07-212,0412,0662,0142,0211,352,7002,021
2021-07-202,0682,0742,0112,0191,651,7002,019
2021-07-192,0872,1032,0672,0691,857,4002,069
2021-07-162,0552,0752,0452,065942,2002,065
2021-07-152,0892,1042,0582,0611,169,3002,061
2021-07-142,0432,0842,0372,0772,325,0002,077
2021-07-132,0562,0592,0402,0451,390,8002,045
2021-07-122,0332,0542,0332,0481,667,1002,048
2021-07-092,0002,0221,9772,0192,409,0002,019
2021-07-082,0502,0532,0222,0221,045,3002,022
2021-07-072,0392,0662,0322,046865,5002,046
2021-07-062,0512,0542,0352,045990,3002,045
2021-07-052,0642,0642,0422,055963,9002,055
2021-07-022,0412,0792,0402,0751,357,2002,075
2021-07-012,0552,0562,0112,0391,556,8002,039
2021-06-302,0742,0852,0622,0711,430,2002,071
2021-06-292,0712,0732,0482,058887,8002,058
2021-06-282,0692,0762,0612,063777,0002,063
2021-06-252,0392,0572,0362,0541,151,6002,054
2021-06-242,0252,0352,0102,0281,037,1002,028
2021-06-232,0512,0572,0232,0261,093,4002,026
2021-06-222,0612,0642,0322,0401,449,6002,040
2021-06-212,0412,0572,0272,0351,768,4002,035
2021-06-182,1212,1272,0832,0891,319,3002,089
2021-06-172,1462,1462,0852,1041,461,1002,104
2021-06-162,1202,1532,1032,1361,927,9002,136
2021-06-152,0652,1132,0622,1101,551,7002,110
2021-06-142,0772,0852,0422,0561,026,6002,056
2021-06-112,0672,0822,0562,0621,369,5002,062
2021-06-102,0552,0682,0462,056828,4002,056
2021-06-092,0552,0582,0382,053943,1002,053
2021-06-082,0602,0732,0442,071870,5002,071
2021-06-072,0712,0742,0512,0661,335,6002,066
2021-06-042,0302,0482,0122,0481,896,7002,048
2021-06-032,0752,0752,0422,0451,914,7002,045
2021-06-022,0802,0842,0552,0661,337,1002,066
2021-06-012,0992,1032,0742,0821,217,9002,082
2021-05-312,0952,1192,0832,0911,655,3002,091
2021-05-282,1112,1122,0742,0831,298,0002,083
2021-05-272,0412,0942,0352,0732,046,1002,073
2021-05-262,0632,0682,0482,0541,372,4002,054
2021-05-252,0592,0792,0542,0721,530,0002,072
2021-05-242,0542,0842,0502,0601,791,0002,060
2021-05-212,0302,0422,0192,0211,287,4002,021
2021-05-202,0082,0231,9972,0182,095,7002,018
2021-05-192,0202,0331,9882,0103,366,8002,010
2021-05-182,0532,0642,0332,0412,035,2002,041
2021-05-172,1112,1142,0672,0701,323,2002,070
2021-05-142,0732,1202,0712,0962,176,5002,096
2021-05-132,0682,1092,0452,0562,994,5002,056
2021-05-122,1702,1812,0912,1132,634,4002,113
2021-05-112,2192,2242,1662,1711,860,4002,171
2021-05-102,2292,2502,2252,2361,493,4002,236
2021-05-072,2002,2332,1892,2081,800,2002,208
2021-05-062,1522,2112,1522,1742,995,5002,174
2021-04-302,1962,1972,1182,1285,971,9002,128
2021-04-282,1862,2422,1572,2079,420,3002,207
2021-04-272,3872,3922,3512,3861,633,3002,386
2021-04-262,3752,3752,3412,3641,283,1002,364
2021-04-232,4072,4072,3612,364927,2002,364
2021-04-222,3892,3962,3762,395934,1002,395
2021-04-212,3982,4062,3672,3691,534,0002,369
2021-04-202,4242,4452,4132,4321,118,5002,432
2021-04-192,4252,4512,4182,4431,226,0002,443
2021-04-162,4362,4372,4042,409765,4002,409
2021-04-152,4502,4572,4152,422894,0002,422
2021-04-142,4412,4722,4392,4551,067,1002,455
2021-04-132,4352,4712,4122,4471,089,9002,447
2021-04-122,4702,4722,4322,4421,123,0002,442
2021-04-092,4832,4912,4412,4711,285,9002,471
2021-04-082,4302,4772,4292,4601,921,3002,460
2021-04-072,4632,4782,4352,4521,560,8002,452
2021-04-062,4752,4972,4532,4551,005,7002,455
2021-04-052,5042,5092,4742,480959,0002,480
2021-04-022,4772,4992,4682,4891,669,2002,489
2021-04-012,4522,4652,4332,4651,262,3002,465
2021-03-312,4542,4652,4102,4161,486,4002,416
2021-03-302,4602,4792,4472,461965,0002,461
2021-03-292,4852,4962,4522,4771,536,2002,477
2021-03-262,4322,4632,4272,4571,600,9002,457
2021-03-252,4232,4302,4052,4081,096,3002,408
2021-03-242,4302,4432,4012,4041,112,4002,404
2021-03-232,4722,4862,4472,4481,226,6002,448
2021-03-222,4312,4692,4242,4451,509,3002,445
2021-03-192,4602,4632,4302,4441,785,6002,444
2021-03-182,4802,4962,4472,4742,040,1002,474
2021-03-172,4922,5442,4722,4812,447,6002,481
2021-03-162,4852,4952,4692,4841,070,8002,484
2021-03-152,4402,4832,4332,4801,808,0002,480
2021-03-122,4562,4582,4232,4341,938,8002,434
2021-03-112,4082,4362,3862,4361,518,4002,436
2021-03-102,4152,4442,3872,4072,328,0002,407
2021-03-092,3682,3902,3282,3872,128,6002,387
2021-03-082,4182,4332,3612,3861,908,0002,386
2021-03-052,3212,3852,3082,3851,553,2002,385
2021-03-042,3272,3672,3232,3581,629,6002,358
2021-03-032,4032,4072,3622,3772,055,9002,377
2021-03-022,4322,4392,3902,4062,624,5002,406
2021-03-012,3382,4042,3352,3623,347,2002,362
2021-02-262,3092,3392,2722,2733,569,6002,273
2021-02-252,3552,3622,3212,3211,939,1002,321
2021-02-242,3792,3822,3262,3352,067,6002,335
2021-02-222,4232,4252,3782,3802,300,1002,380
2021-02-192,3732,3922,3552,3902,742,3002,390
2021-02-182,4372,4402,3882,3882,504,4002,388
2021-02-172,4002,4342,3882,4322,369,4002,432
2021-02-162,4802,4802,4272,4284,883,6002,428
2021-02-152,5182,5262,4802,4913,750,3002,491
2021-02-122,5902,5982,5242,5401,945,8002,540
2021-02-102,5702,5782,5362,5541,494,2002,554
2021-02-092,5262,5592,5012,5462,167,5002,546
2021-02-082,4922,5212,4652,5161,931,3002,516
2021-02-052,5152,5212,4832,5033,186,4002,503
2021-02-042,5202,5232,4802,5182,426,9002,518
2021-02-032,6082,6232,5202,5273,222,0002,527
2021-02-022,6092,6342,5862,6023,813,3002,602
2021-02-012,5332,6282,4722,5597,075,3002,559
2021-01-292,6792,7752,5292,58311,115,7002,583
2021-01-282,7142,8372,6822,7488,380,1002,748
2021-01-272,6322,7712,6242,7475,437,0002,747
2021-01-262,6352,6582,6022,6021,955,4002,602
2021-01-252,6932,7062,6322,6542,090,6002,654
2021-01-222,6692,7352,6502,6882,472,3002,688
2021-01-212,7112,7152,5972,6704,968,6002,670
2021-01-202,6332,7052,6332,6864,498,3002,686
2021-01-192,5772,6072,5732,6072,599,1002,607
2021-01-182,5352,5782,5112,5751,592,9002,575
2021-01-152,5552,5802,5422,5582,993,8002,558
2021-01-142,5202,5652,4992,5342,816,9002,534
2021-01-132,5162,5422,4852,5242,605,7002,524
2021-01-122,4642,5042,4492,5043,064,4002,504
2021-01-082,4122,4642,3902,4553,214,6002,455
2021-01-072,3992,4192,3692,4123,085,7002,412
2021-01-062,3812,3962,3522,3741,782,8002,374
2021-01-052,2972,3732,2942,3692,134,0002,369
2021-01-042,3252,3282,2822,3061,286,5002,306

分割・併合履歴 : [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株