6754 アンリツ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,6401,6461,6271,640600,0001,640
2022-08-051,6491,6511,6351,640677,0001,640
2022-08-041,6291,6411,6271,638708,4001,638
2022-08-031,6181,6331,6111,619773,5001,619
2022-08-021,6381,6411,6111,6231,238,9001,623
2022-08-011,6461,6741,6371,6371,634,0001,637
2022-07-291,5981,6671,5981,6224,821,4001,622
2022-07-281,5361,5471,5221,5331,085,5001,533
2022-07-271,5221,5391,5141,536918,9001,536
2022-07-261,5321,5331,5111,529844,3001,529
2022-07-251,5601,5611,5361,539571,7001,539
2022-07-221,5571,5651,5461,564775,0001,564
2022-07-211,5451,5601,5401,558730,4001,558
2022-07-201,5191,5481,5111,5451,186,6001,545
2022-07-191,5051,5121,4911,5001,137,4001,500
2022-07-151,5151,5271,5021,504835,5001,504
2022-07-141,5011,5221,4971,516685,2001,516
2022-07-131,5111,5111,4881,505649,4001,505
2022-07-121,5331,5331,4921,5031,037,3001,503
2022-07-111,5561,5561,5271,534698,1001,534
2022-07-081,5261,5541,5221,5291,361,8001,529
2022-07-071,5141,5371,4841,5301,358,0001,530
2022-07-061,5101,5351,5071,5071,208,2001,507
2022-07-051,5011,5161,4961,5081,018,2001,508
2022-07-041,4791,5051,4791,4941,073,6001,494
2022-07-011,4761,5011,4571,4731,591,1001,473
2022-06-301,4901,4911,4581,4681,277,4001,468
2022-06-291,4911,5051,4881,501909,8001,501
2022-06-281,4961,5031,4841,503522,0001,503
2022-06-271,5081,5081,4911,501611,3001,501
2022-06-241,4501,5021,4491,4871,498,8001,487
2022-06-231,4431,4591,4371,447705,8001,447
2022-06-221,4851,4891,4471,447994,0001,447
2022-06-211,4391,4681,4381,4571,086,3001,457
2022-06-201,4591,4651,4221,4281,039,4001,428
2022-06-171,4441,4641,4321,4491,043,8001,449
2022-06-161,4801,4861,4601,466844,1001,466
2022-06-151,4891,4931,4661,468959,3001,468
2022-06-141,4611,5001,4611,4961,116,6001,496
2022-06-131,4821,4921,4801,483708,4001,483
2022-06-101,5101,5231,4981,507975,8001,507
2022-06-091,5231,5341,5181,521745,3001,521
2022-06-081,5231,5341,5201,528776,8001,528
2022-06-071,5241,5391,5171,531672,2001,531
2022-06-061,5181,5381,5091,526852,7001,526
2022-06-031,5281,5331,5111,5261,283,1001,526
2022-06-021,5011,5401,4931,5342,288,7001,534
2022-06-011,4681,5281,4671,5093,901,8001,509
2022-05-311,4441,4461,4241,4331,913,7001,433
2022-05-301,4371,4461,4301,4441,898,4001,444
2022-05-271,4181,4181,4031,4141,791,5001,414
2022-05-261,4241,4251,4031,4041,717,8001,404
2022-05-251,4401,4411,4081,4241,605,4001,424
2022-05-241,4411,4481,4301,4391,596,2001,439
2022-05-231,4641,4691,4421,4511,863,8001,451
2022-05-201,4561,4621,4431,4601,663,0001,460
2022-05-191,4641,4801,4611,4771,108,9001,477
2022-05-181,4851,5021,4831,493873,5001,493
2022-05-171,4801,4841,4691,479736,5001,479
2022-05-161,4931,4971,4641,4761,191,9001,476
2022-05-131,4891,4931,4701,4831,335,2001,483
2022-05-121,4761,4891,4551,4851,246,0001,485
2022-05-111,4821,5011,4621,4941,628,4001,494
2022-05-101,4361,4871,4321,4873,485,8001,487
2022-05-091,4831,4961,4451,4454,780,8001,445
2022-05-061,5091,5301,4911,5303,557,1001,530
2022-05-021,4791,5351,4721,5288,482,7001,528
2022-04-281,6331,6601,6171,6432,272,2001,643
2022-04-271,6001,6241,5931,6202,861,5001,620
2022-04-261,6141,6261,6011,6201,171,8001,620
2022-04-251,6001,6211,5981,6031,570,3001,603
2022-04-221,6011,6251,5971,6251,260,4001,625
2022-04-211,6091,6251,6071,621988,4001,621
2022-04-201,6261,6271,6001,608989,6001,608
2022-04-191,5951,6131,5911,6081,024,2001,608
2022-04-181,5971,5991,5661,584936,3001,584
2022-04-151,5801,6181,5801,6031,149,1001,603
2022-04-141,6241,6371,6151,6161,216,8001,616
2022-04-131,5841,6141,5771,6111,724,6001,611
2022-04-121,5851,5951,5661,572985,1001,572
2022-04-111,6001,6001,5771,5951,111,0001,595
2022-04-081,6101,6191,5841,6011,823,4001,601
2022-04-071,5811,5841,5611,5761,424,4001,576
2022-04-061,6121,6151,5691,5931,662,7001,593
2022-04-051,6031,6231,5931,6182,430,6001,618
2022-04-041,5571,5831,5521,5801,846,1001,580
2022-04-011,5341,5421,5121,5381,637,4001,538
2022-03-311,5641,5711,5521,553938,0001,553
2022-03-301,5701,5821,5571,5661,291,6001,566
2022-03-291,5641,5681,5471,5671,136,2001,567
2022-03-281,5671,5681,5471,558946,5001,558
2022-03-251,5871,5881,5701,574971,8001,574
2022-03-241,5701,5941,5651,5811,051,8001,581
2022-03-231,5641,5871,5581,5801,342,3001,580
2022-03-221,5511,5551,5331,5481,353,6001,548
2022-03-181,5301,5371,5201,5311,491,7001,531
2022-03-171,5201,5371,5151,5261,991,5001,526
2022-03-161,5201,5221,4881,5121,932,0001,512
2022-03-151,5241,5361,4971,5071,810,0001,507
2022-03-141,5441,5561,5221,5301,420,8001,530
2022-03-111,5321,5471,5201,5351,699,6001,535
2022-03-101,5501,5691,5411,5581,994,0001,558
2022-03-091,5581,5631,5191,5212,333,4001,521
2022-03-081,5061,5661,5061,5472,310,4001,547
2022-03-071,5321,5391,5171,5322,561,4001,532
2022-03-041,5901,5951,5531,5631,622,2001,563
2022-03-031,6171,6171,5861,5941,062,8001,594
2022-03-021,6101,6201,5981,6001,239,2001,600
2022-03-011,6271,6321,6061,617928,0001,617
2022-02-281,5951,6071,5881,6021,328,4001,602
2022-02-251,5981,6141,5801,6081,229,9001,608
2022-02-241,6011,6061,5761,5831,270,4001,583
2022-02-221,6031,6321,6001,618958,0001,618
2022-02-211,5991,6241,5931,624622,8001,624
2022-02-181,6001,6311,5951,625877,9001,625
2022-02-171,6361,6441,6011,6181,573,3001,618
2022-02-161,6501,6501,6181,6271,077,2001,627
2022-02-151,6171,6231,5951,6231,318,9001,623
2022-02-141,5901,6151,5741,6031,511,9001,603
2022-02-101,6201,6431,6141,6242,418,7001,624
2022-02-091,5891,6051,5691,6031,912,7001,603
2022-02-081,5771,5911,5691,5781,389,9001,578
2022-02-071,6031,6031,5701,5811,767,2001,581
2022-02-041,5951,6141,5861,6131,050,3001,613
2022-02-031,6051,6191,5881,6041,346,8001,604
2022-02-021,5971,6221,5931,6082,078,0001,608
2022-02-011,6501,6611,6041,6173,145,6001,617
2022-01-311,5321,5761,5281,5724,115,6001,572
2022-01-281,5041,5941,5021,5316,187,0001,531
2022-01-271,5611,5691,5021,5113,126,4001,511
2022-01-261,5701,5851,5561,5731,630,9001,573
2022-01-251,6281,6341,5521,5742,940,8001,574
2022-01-241,6101,6341,5831,6272,728,6001,627
2022-01-211,6781,6821,6521,6661,580,5001,666
2022-01-201,6621,7001,6571,6921,536,9001,692
2022-01-191,7211,7231,6841,6882,578,3001,688
2022-01-181,7731,7871,7411,7551,241,5001,755
2022-01-171,7621,7831,7451,7731,184,1001,773
2022-01-141,7851,7881,7511,7741,301,9001,774
2022-01-131,8101,8101,7911,7961,011,0001,796
2022-01-121,8051,8241,7981,8141,191,0001,814
2022-01-111,8091,8091,7811,7871,377,9001,787
2022-01-071,8001,8111,7711,7831,096,5001,783
2022-01-061,8001,8271,7801,7941,505,6001,794
2022-01-051,7921,8151,7821,8101,388,5001,810
2022-01-041,7761,8101,7621,8021,918,5001,802

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