6754 アンリツ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,640	2,700	2,630	2,700	144,000	2,454.55
1984-12-27	2,640	2,690	2,640	2,670	116,000	2,427.27
1984-12-26	2,700	2,700	2,630	2,630	227,000	2,390.91
1984-12-25	2,710	2,720	2,670	2,710	103,000	2,463.64
1984-12-24	2,660	2,690	2,660	2,670	62,000	2,427.27
1984-12-22	2,740	2,740	2,690	2,700	123,000	2,454.55
1984-12-21	2,730	2,770	2,710	2,740	268,000	2,490.91
1984-12-20	2,770	2,770	2,680	2,730	398,000	2,481.82
1984-12-19	2,830	2,830	2,780	2,780	702,000	2,527.27
1984-12-18	2,800	2,800	2,750	2,770	336,000	2,518.18
1984-12-17	2,800	2,820	2,770	2,790	536,000	2,536.36
1984-12-15	2,770	2,780	2,740	2,770	400,000	2,518.18
1984-12-14	2,710	2,750	2,710	2,740	342,000	2,490.91
1984-12-13	2,750	2,770	2,700	2,700	356,000	2,454.55
1984-12-12	2,670	2,750	2,640	2,750	419,000	2,500
1984-12-11	2,600	2,640	2,550	2,630	246,000	2,390.91
1984-12-10	2,640	2,640	2,590	2,600	127,000	2,363.64
1984-12-07	2,680	2,680	2,600	2,650	215,000	2,409.09
1984-12-06	2,690	2,720	2,680	2,680	201,000	2,436.36
1984-12-05	2,760	2,780	2,710	2,730	255,000	2,481.82
1984-12-04	2,800	2,820	2,760	2,760	545,000	2,509.09
1984-12-03	2,760	2,810	2,760	2,770	660,000	2,518.18
1984-12-01	2,750	2,780	2,720	2,740	174,000	2,490.91
1984-11-30	2,760	2,790	2,750	2,760	440,000	2,509.09
1984-11-29	2,800	2,820	2,760	2,800	491,000	2,545.45
1984-11-28	2,800	2,860	2,800	2,850	2,986,000	2,590.91
1984-11-27	2,800	2,810	2,770	2,800	683,000	2,545.45
1984-11-26	2,760	2,820	2,760	2,800	1,858,000	2,545.45
1984-11-24	2,740	2,750	2,710	2,720	249,000	2,472.73
1984-11-22	2,720	2,760	2,710	2,710	1,464,000	2,463.64
1984-11-21	2,670	2,720	2,640	2,700	1,037,000	2,454.55
1984-11-20	2,640	2,660	2,610	2,630	419,000	2,390.91
1984-11-19	2,600	2,680	2,600	2,640	385,000	2,400
1984-11-17	2,650	2,650	2,590	2,640	314,000	2,400
1984-11-16	2,600	2,710	2,580	2,650	1,515,000	2,409.09
1984-11-15	2,590	2,590	2,550	2,590	240,000	2,354.55
1984-11-14	2,540	2,630	2,540	2,580	389,000	2,345.45
1984-11-13	2,480	2,580	2,460	2,530	399,000	2,300
1984-11-12	2,510	2,530	2,480	2,480	191,000	2,254.55
1984-11-09	2,490	2,590	2,470	2,550	398,000	2,318.18
1984-11-08	2,370	2,500	2,360	2,500	390,000	2,272.73
1984-11-07	2,450	2,470	2,390	2,410	335,000	2,190.91
1984-11-06	2,500	2,510	2,380	2,410	432,000	2,190.91
1984-11-05	2,580	2,580	2,540	2,540	178,000	2,309.09
1984-11-02	2,540	2,620	2,540	2,540	564,000	2,309.09
1984-11-01	2,580	2,590	2,470	2,520	593,000	2,290.91
1984-10-31	2,630	2,650	2,570	2,600	567,000	2,363.64
1984-10-30	2,620	2,660	2,570	2,590	721,000	2,354.55
1984-10-29	2,550	2,700	2,550	2,660	514,000	2,418.18
1984-10-27	2,510	2,550	2,500	2,550	406,000	2,318.18
1984-10-26	2,560	2,580	2,520	2,550	420,000	2,318.18
1984-10-25	2,620	2,660	2,560	2,600	499,000	2,363.64
1984-10-24	2,660	2,720	2,620	2,620	588,000	2,381.82
1984-10-23	2,660	2,720	2,640	2,700	643,000	2,454.55
1984-10-22	2,600	2,690	2,600	2,650	580,000	2,409.09
1984-10-20	2,670	2,720	2,660	2,670	517,000	2,427.27
1984-10-19	2,790	2,790	2,700	2,730	1,255,000	2,481.82
1984-10-18	2,730	2,780	2,670	2,670	845,000	2,427.27
1984-10-17	2,660	2,840	2,630	2,760	2,626,000	2,509.09
1984-10-16	2,750	2,770	2,670	2,690	2,428,000	2,445.45
1984-10-15	2,630	2,710	2,630	2,700	2,767,000	2,454.55
1984-10-12	2,530	2,590	2,510	2,590	2,337,000	2,354.55
1984-10-11	2,390	2,460	2,390	2,460	470,000	2,236.36
1984-10-09	2,480	2,480	2,430	2,430	372,000	2,209.09
1984-10-08	2,500	2,530	2,450	2,480	522,000	2,254.55
1984-10-06	2,430	2,520	2,400	2,500	756,000	2,272.73
1984-10-05	2,370	2,400	2,360	2,400	448,000	2,181.82
1984-10-04	2,400	2,420	2,370	2,390	633,000	2,172.73
1984-10-03	2,320	2,400	2,310	2,390	522,000	2,172.73
1984-10-02	2,350	2,360	2,320	2,330	506,000	2,118.18
1984-10-01	2,370	2,430	2,370	2,380	521,000	2,163.64
1984-09-29	2,430	2,430	2,380	2,390	424,000	2,172.73
1984-09-28	2,480	2,490	2,430	2,430	774,000	2,209.09
1984-09-27	2,500	2,550	2,460	2,520	1,362,000	2,290.91
1984-09-26	2,450	2,570	2,430	2,530	4,830,000	2,300
1984-09-25	2,640	2,670	2,610	2,660	1,607,000	2,198.35
1984-09-22	2,600	2,630	2,590	2,600	1,204,000	2,148.76
1984-09-21	2,460	2,600	2,460	2,600	3,188,999	2,148.76
1984-09-20	2,430	2,490	2,430	2,450	847,000	2,024.79
1984-09-19	2,400	2,480	2,390	2,460	1,529,000	2,033.06
1984-09-18	2,380	2,430	2,380	2,410	911,000	1,991.74
1984-09-17	2,410	2,470	2,400	2,420	1,388,000	2,000
1984-09-14	2,360	2,420	2,320	2,380	2,290,000	1,966.94
1984-09-13	2,210	2,330	2,200	2,290	2,465,000	1,892.56
1984-09-12	2,170	2,200	2,140	2,200	372,000	1,818.18
1984-09-11	2,110	2,160	2,060	2,140	185,000	1,768.60
1984-09-10	2,100	2,110	2,080	2,080	75,000	1,719.01
1984-09-07	2,090	2,120	2,090	2,120	81,000	1,752.07
1984-09-06	2,080	2,130	2,060	2,070	177,000	1,710.74
1984-09-05	2,080	2,100	2,070	2,090	129,000	1,727.27
1984-09-04	2,090	2,140	2,090	2,140	134,000	1,768.60
1984-09-03	2,100	2,110	2,090	2,110	158,000	1,743.80
1984-09-01	2,100	2,100	2,080	2,100	141,000	1,735.54
1984-08-31	2,150	2,180	2,120	2,120	214,000	1,752.07
1984-08-30	2,200	2,200	2,140	2,140	236,000	1,768.60
1984-08-29	2,150	2,200	2,150	2,180	540,000	1,801.65
1984-08-28	2,150	2,170	2,120	2,120	315,000	1,752.07
1984-08-27	2,160	2,160	2,140	2,150	43,000	1,776.86
1984-08-25	2,150	2,160	2,130	2,140	146,000	1,768.60
1984-08-24	2,140	2,160	2,140	2,140	131,000	1,768.60
1984-08-23	2,160	2,160	2,130	2,150	238,000	1,776.86
1984-08-22	2,180	2,190	2,140	2,150	208,000	1,776.86
1984-08-21	2,160	2,190	2,150	2,160	185,000	1,785.12
1984-08-20	2,160	2,200	2,160	2,170	261,000	1,793.39
1984-08-18	2,190	2,190	2,100	2,150	126,000	1,776.86
1984-08-17	2,240	2,240	2,160	2,200	741,000	1,818.18
1984-08-16	2,100	2,220	2,100	2,200	1,194,000	1,818.18
1984-08-15	2,060	2,160	2,060	2,130	669,000	1,760.33
1984-08-14	2,070	2,100	2,060	2,060	154,000	1,702.48
1984-08-13	2,140	2,140	2,080	2,110	114,000	1,743.80
1984-08-10	2,150	2,150	2,110	2,130	466,000	1,760.33
1984-08-09	2,040	2,130	2,040	2,130	426,000	1,760.33
1984-08-08	2,080	2,090	2,040	2,080	455,000	1,719.01
1984-08-07	2,100	2,100	2,070	2,090	401,000	1,727.27
1984-08-06	2,110	2,140	2,100	2,140	897,000	1,768.60
1984-08-04	2,130	2,170	2,100	2,150	1,803,000	1,776.86
1984-08-03	1,970	2,020	1,940	2,020	1,813,000	1,669.42
1984-08-02	1,850	1,880	1,830	1,880	603,000	1,553.72
1984-08-01	1,790	1,790	1,760	1,780	140,000	1,471.07
1984-07-31	1,810	1,840	1,800	1,820	138,000	1,504.13
1984-07-30	1,800	1,840	1,800	1,840	109,000	1,520.66
1984-07-28	1,830	1,840	1,790	1,830	137,000	1,512.40
1984-07-27	1,830	1,850	1,810	1,830	439,000	1,512.40
1984-07-26	1,820	1,820	1,800	1,800	215,000	1,487.60
1984-07-25	1,730	1,760	1,700	1,760	297,000	1,454.55
1984-07-24	1,680	1,760	1,670	1,760	263,000	1,454.55
1984-07-23	1,750	1,750	1,710	1,710	189,000	1,413.22
1984-07-21	1,750	1,750	1,740	1,740	57,000	1,438.02
1984-07-20	1,760	1,790	1,720	1,780	172,000	1,471.07
1984-07-19	1,780	1,800	1,760	1,790	117,000	1,479.34
1984-07-18	1,810	1,850	1,780	1,800	391,000	1,487.60
1984-07-17	1,770	1,820	1,750	1,790	270,000	1,479.34
1984-07-16	1,690	1,740	1,690	1,740	59,000	1,438.02
1984-07-13	1,720	1,720	1,680	1,720	68,000	1,421.49
1984-07-12	1,720	1,730	1,710	1,720	76,000	1,421.49
1984-07-11	1,740	1,760	1,740	1,740	81,000	1,438.02
1984-07-10	1,780	1,780	1,730	1,780	148,000	1,471.07
1984-07-09	1,730	1,750	1,720	1,730	36,000	1,429.75
1984-07-07	1,760	1,770	1,730	1,760	49,000	1,454.55
1984-07-06	1,780	1,800	1,770	1,770	33,000	1,462.81
1984-07-05	1,800	1,820	1,770	1,800	122,000	1,487.60
1984-07-04	1,790	1,800	1,770	1,790	144,000	1,479.34
1984-07-03	1,760	1,780	1,720	1,730	117,000	1,429.75
1984-07-02	1,810	1,810	1,780	1,790	74,000	1,479.34
1984-06-30	1,830	1,830	1,800	1,820	148,000	1,504.13
1984-06-29	1,840	1,840	1,800	1,810	440,000	1,495.87
1984-06-28	1,820	1,830	1,780	1,810	537,000	1,495.87
1984-06-27	1,770	1,840	1,760	1,830	1,136,000	1,512.40
1984-06-26	1,670	1,770	1,670	1,740	301,000	1,438.02
1984-06-25	1,710	1,720	1,660	1,670	86,000	1,380.17
1984-06-23	1,650	1,710	1,650	1,700	236,000	1,404.96
1984-06-22	1,560	1,650	1,560	1,620	200,000	1,338.84
1984-06-21	1,650	1,670	1,570	1,570	322,000	1,297.52
1984-06-20	1,550	1,700	1,550	1,650	318,000	1,363.64
1984-06-19	1,580	1,600	1,540	1,540	445,000	1,272.73
1984-06-18	1,510	1,560	1,510	1,550	137,000	1,280.99
1984-06-16	1,480	1,500	1,480	1,500	164,000	1,239.67
1984-06-15	1,480	1,520	1,480	1,510	419,000	1,247.93
1984-06-14	1,590	1,590	1,500	1,570	383,000	1,297.52
1984-06-13	1,660	1,680	1,610	1,620	249,000	1,338.84
1984-06-12	1,700	1,710	1,670	1,670	111,000	1,380.17
1984-06-11	1,710	1,740	1,700	1,700	104,000	1,404.96
1984-06-08	1,750	1,770	1,730	1,730	56,000	1,429.75
1984-06-07	1,750	1,790	1,730	1,750	103,000	1,446.28
1984-06-06	1,720	1,740	1,720	1,720	94,000	1,421.49
1984-06-05	1,760	1,780	1,730	1,750	253,000	1,446.28
1984-06-04	1,730	1,760	1,710	1,730	154,000	1,429.75
1984-06-02	1,790	1,790	1,710	1,750	338,000	1,446.28
1984-06-01	1,700	1,730	1,670	1,700	334,000	1,404.96
1984-05-31	1,720	1,730	1,660	1,730	184,000	1,429.75
1984-05-30	1,800	1,800	1,770	1,770	141,000	1,462.81
1984-05-29	1,770	1,810	1,760	1,810	578,000	1,495.87
1984-05-28	1,740	1,770	1,730	1,770	143,000	1,462.81
1984-05-26	1,770	1,780	1,730	1,730	67,000	1,429.75
1984-05-25	1,760	1,770	1,730	1,750	220,000	1,446.28
1984-05-24	1,780	1,800	1,740	1,800	684,000	1,487.60
1984-05-23	1,610	1,790	1,600	1,790	811,000	1,479.34
1984-05-22	1,650	1,660	1,580	1,640	1,084,000	1,355.37
1984-05-21	1,740	1,740	1,690	1,700	132,000	1,404.96
1984-05-19	1,740	1,740	1,710	1,720	169,000	1,421.49
1984-05-18	1,630	1,720	1,620	1,650	579,000	1,363.64
1984-05-17	1,750	1,750	1,660	1,660	328,000	1,371.90
1984-05-16	1,800	1,800	1,760	1,770	141,000	1,462.81
1984-05-15	1,700	1,830	1,700	1,790	712,000	1,479.34
1984-05-14	1,740	1,750	1,650	1,750	914,000	1,446.28
1984-05-11	1,920	1,930	1,830	1,830	635,000	1,512.40
1984-05-10	2,000	2,000	1,950	1,950	308,000	1,611.57
1984-05-09	2,070	2,080	2,020	2,020	139,000	1,669.42
1984-05-08	2,050	2,090	2,050	2,050	59,000	1,694.21
1984-05-07	2,100	2,140	2,080	2,090	123,000	1,727.27
1984-05-04	2,160	2,170	2,110	2,140	295,000	1,768.60
1984-05-02	2,070	2,200	2,040	2,200	335,000	1,818.18
1984-05-01	2,040	2,050	2,000	2,020	88,000	1,669.42
1984-04-28	2,100	2,100	2,040	2,040	136,000	1,685.95
1984-04-27	2,080	2,080	2,030	2,060	100,000	1,702.48
1984-04-26	2,010	2,060	2,000	2,010	226,000	1,661.16
1984-04-25	2,020	2,020	1,990	1,990	227,000	1,644.63
1984-04-24	2,100	2,100	1,990	2,000	226,000	1,652.89
1984-04-23	2,100	2,120	2,050	2,070	71,000	1,710.74
1984-04-21	2,010	2,080	2,000	2,060	138,000	1,702.48
1984-04-20	1,940	2,000	1,940	1,980	357,000	1,636.36
1984-04-19	1,980	1,990	1,920	1,970	373,000	1,628.10
1984-04-18	2,020	2,040	2,000	2,010	172,000	1,661.16
1984-04-17	2,120	2,130	2,040	2,060	178,000	1,702.48
1984-04-16	2,130	2,150	2,120	2,120	103,000	1,752.07
1984-04-13	2,210	2,210	2,130	2,130	296,000	1,760.33
1984-04-12	2,130	2,170	2,120	2,170	264,000	1,793.39
1984-04-11	2,040	2,120	2,000	2,120	520,000	1,752.07
1984-04-10	2,050	2,080	2,000	2,040	187,000	1,685.95
1984-04-09	2,040	2,090	2,040	2,070	98,000	1,710.74
1984-04-07	1,980	2,020	1,980	2,020	123,000	1,669.42
1984-04-06	2,000	2,020	1,950	2,000	641,000	1,652.89
1984-04-05	2,170	2,180	2,040	2,060	421,000	1,702.48
1984-04-04	2,120	2,160	2,120	2,160	388,000	1,785.12
1984-04-03	2,230	2,250	2,160	2,160	224,000	1,785.12
1984-04-02	2,310	2,320	2,250	2,250	351,000	1,859.50
1984-03-31	2,330	2,330	2,310	2,320	67,000	1,917.36
1984-03-30	2,390	2,390	2,310	2,310	416,000	1,909.09
1984-03-29	2,400	2,410	2,330	2,360	880,000	1,950.41
1984-03-28	2,390	2,400	2,300	2,330	827,000	1,925.62
1984-03-27	2,380	2,400	2,350	2,360	560,000	1,950.41
1984-03-26	2,390	2,420	2,350	2,370	421,000	1,958.68
1984-03-24	2,380	2,380	2,340	2,350	333,000	1,942.15
1984-03-23	2,310	2,450	2,290	2,390	1,102,000	1,975.21
1984-03-22	2,290	2,320	2,260	2,310	449,000	1,909.09
1984-03-21	2,290	2,300	2,250	2,250	416,000	1,859.50
1984-03-19	2,310	2,310	2,250	2,280	672,000	1,884.30
1984-03-17	2,270	2,350	2,250	2,340	1,042,000	1,933.88
1984-03-16	2,180	2,240	2,180	2,200	420,000	1,818.18
1984-03-15	2,240	2,240	2,160	2,160	393,000	1,785.12
1984-03-14	2,180	2,250	2,180	2,210	785,000	1,826.45
1984-03-13	2,170	2,220	2,160	2,180	517,000	1,801.65
1984-03-12	2,170	2,220	2,170	2,210	277,000	1,826.45
1984-03-09	2,140	2,240	2,140	2,240	461,000	1,851.24
1984-03-08	2,140	2,160	2,100	2,100	571,000	1,735.54
1984-03-07	2,170	2,190	2,140	2,160	613,000	1,785.12
1984-03-06	2,240	2,260	2,200	2,210	978,000	1,826.45
1984-03-05	2,180	2,280	2,160	2,260	2,861,999	1,867.77
1984-03-03	2,160	2,200	2,130	2,190	1,602,000	1,809.92
1984-03-02	2,020	2,140	2,010	2,120	1,811,000	1,752.07
1984-03-01	2,030	2,040	1,990	2,010	1,221,000	1,661.16
1984-02-29	2,010	2,050	2,010	2,050	726,000	1,694.21
1984-02-28	2,100	2,100	2,020	2,040	1,170,000	1,685.95
1984-02-27	2,060	2,100	2,040	2,080	2,324,000	1,719.01
1984-02-25	2,040	2,050	2,020	2,020	1,468,000	1,669.42
1984-02-24	1,910	2,010	1,900	2,000	2,973,999	1,652.89
1984-02-23	1,890	1,890	1,850	1,880	487,000	1,553.72
1984-02-22	1,830	1,900	1,830	1,900	1,094,000	1,570.25
1984-02-21	1,810	1,830	1,810	1,830	259,000	1,512.40
1984-02-20	1,800	1,810	1,760	1,760	176,000	1,454.55
1984-02-18	1,780	1,820	1,770	1,820	255,000	1,504.13
1984-02-17	1,790	1,790	1,750	1,750	204,000	1,446.28
1984-02-16	1,720	1,750	1,710	1,730	311,000	1,429.75
1984-02-15	1,720	1,740	1,700	1,730	491,000	1,429.75
1984-02-14	1,730	1,740	1,710	1,720	115,000	1,421.49
1984-02-13	1,730	1,750	1,720	1,750	107,000	1,446.28
1984-02-10	1,740	1,750	1,720	1,740	308,000	1,438.02
1984-02-09	1,810	1,810	1,770	1,770	260,000	1,462.81
1984-02-08	1,820	1,830	1,800	1,830	236,000	1,512.40
1984-02-07	1,800	1,820	1,780	1,820	179,000	1,504.13
1984-02-06	1,840	1,840	1,800	1,830	140,000	1,512.40
1984-02-04	1,810	1,860	1,800	1,840	288,000	1,520.66
1984-02-03	1,790	1,830	1,790	1,800	282,000	1,487.60
1984-02-02	1,850	1,880	1,800	1,850	330,000	1,528.93
1984-02-01	1,900	1,900	1,850	1,850	597,000	1,528.93
1984-01-31	1,850	1,900	1,850	1,900	515,000	1,570.25
1984-01-30	1,910	1,950	1,890	1,910	674,000	1,578.51
1984-01-28	1,900	1,910	1,870	1,890	764,000	1,561.98
1984-01-27	1,860	1,910	1,820	1,890	1,087,000	1,561.98
1984-01-26	1,760	1,770	1,740	1,770	160,000	1,462.81
1984-01-25	1,670	1,740	1,670	1,740	249,000	1,438.02
1984-01-24	1,720	1,730	1,690	1,690	224,000	1,396.69
1984-01-23	1,740	1,760	1,730	1,730	221,000	1,429.75
1984-01-21	1,740	1,750	1,720	1,740	261,000	1,438.02
1984-01-20	1,730	1,750	1,730	1,750	282,000	1,446.28
1984-01-19	1,730	1,750	1,730	1,730	119,000	1,429.75
1984-01-18	1,720	1,740	1,710	1,740	79,000	1,438.02
1984-01-17	1,730	1,750	1,710	1,750	154,000	1,446.28
1984-01-13	1,730	1,750	1,730	1,730	108,000	1,429.75
1984-01-12	1,760	1,790	1,720	1,730	210,000	1,429.75
1984-01-11	1,750	1,780	1,730	1,740	186,000	1,438.02
1984-01-10	1,750	1,750	1,710	1,750	179,000	1,446.28
1984-01-09	1,810	1,810	1,780	1,780	142,000	1,471.07
1984-01-07	1,880	1,880	1,830	1,830	167,000	1,512.40
1984-01-06	1,900	1,900	1,860	1,880	286,000	1,553.72
1984-01-05	1,850	1,910	1,850	1,900	319,000	1,570.25
1984-01-04	1,840	1,870	1,830	1,840	396,000	1,520.66

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30