6754 アンリツ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273,0503,0603,0403,060117,0003,060
1986-12-263,0703,1303,0703,070122,0003,070
1986-12-253,0803,1303,0603,090116,0003,090
1986-12-243,1003,1303,0903,130141,0003,130
1986-12-233,1903,1903,1103,150107,0003,150
1986-12-223,2303,2603,1803,200308,0003,200
1986-12-193,1303,2503,1203,230249,0003,230
1986-12-183,1603,1703,1003,120218,0003,120
1986-12-173,2003,2003,1503,160577,0003,160
1986-12-163,0903,1803,0803,150551,0003,150
1986-12-153,1003,1103,0903,100227,0003,100
1986-12-123,1403,1403,1003,100172,0003,100
1986-12-113,1503,1503,0903,090184,0003,090
1986-12-103,0803,1503,0803,110147,0003,110
1986-12-093,1403,1403,0903,090293,0003,090
1986-12-083,1503,1503,0903,110102,0003,110
1986-12-063,0803,1303,0803,100197,0003,100
1986-12-053,1403,1703,1303,130183,0003,130
1986-12-043,1303,2303,1303,150152,0003,150
1986-12-033,1903,1903,1203,120248,0003,120
1986-12-023,1503,1503,1003,150212,0003,150
1986-12-013,0503,1803,0503,100271,0003,100
1986-11-293,1503,1503,0903,10040,0003,100
1986-11-283,2003,2003,0903,100108,0003,100
1986-11-273,1803,1803,1003,150152,0003,150
1986-11-263,1903,1903,1603,18052,0003,180
1986-11-253,2403,2503,2003,200244,0003,200
1986-11-223,2303,2403,1803,210204,0003,210
1986-11-213,1503,1803,1203,180219,0003,180
1986-11-203,1103,2003,1003,100137,0003,100
1986-11-193,1503,1703,1103,130112,0003,130
1986-11-183,0403,1703,0403,160201,0003,160
1986-11-173,1003,1503,0503,050209,0003,050
1986-11-143,1203,1703,1003,150198,0003,150
1986-11-133,2303,2303,1203,17082,0003,170
1986-11-123,1303,2003,1303,200233,0003,200
1986-11-113,1303,1703,1003,170160,0003,170
1986-11-103,1303,1803,0903,170144,0003,170
1986-11-073,0503,1703,0403,080318,0003,080
1986-11-063,1903,2303,1003,100420,0003,100
1986-11-053,3503,3803,2403,240217,0003,240
1986-11-043,3803,4003,3603,36064,0003,360
1986-11-013,3903,4303,3503,380462,0003,380
1986-10-313,3703,3803,3003,340495,0003,340
1986-10-303,3303,3603,2403,330226,0003,330
1986-10-293,3603,3803,2803,330398,0003,330
1986-10-283,2803,4003,2803,390345,0003,390
1986-10-273,4003,4603,3003,300152,0003,300
1986-10-253,4703,5203,4503,450355,0003,450
1986-10-243,6403,6603,5203,5501,951,0003,550
1986-10-233,4503,5803,4003,5401,486,0003,540
1986-10-223,4803,5003,3003,400958,0003,400
1986-10-213,4803,5203,4003,4301,094,0003,430
1986-10-203,4603,5303,4103,5001,104,0003,500
1986-10-173,5203,5603,4503,4601,261,0003,460
1986-10-163,4403,5603,3503,5303,022,0003,530
1986-10-153,5303,5503,3603,3702,231,0003,370
1986-10-143,3203,4803,2703,4802,813,0003,480
1986-10-133,2703,3303,2403,240756,0003,240
1986-10-093,2003,3003,2003,280807,0003,280
1986-10-083,1803,2003,1203,170412,0003,170
1986-10-073,0503,1203,0503,120263,0003,120
1986-10-063,1203,1303,0003,00047,0003,000
1986-10-043,0503,1403,0503,10090,0003,100
1986-10-032,9303,1202,9303,100263,0003,100
1986-10-023,0403,0502,9702,970371,0002,970
1986-10-013,0903,1003,0203,020280,0003,020
1986-09-303,1103,1103,0503,100182,0003,100
1986-09-293,1303,1403,0903,090206,0003,090
1986-09-273,1403,1803,0903,180123,0003,180
1986-09-263,1903,2403,0803,170479,0003,170
1986-09-253,2503,2703,1603,190173,0003,190
1986-09-243,2503,3003,2003,280459,0003,280
1986-09-223,1103,2003,0903,150205,0003,150
1986-09-193,1603,1703,1003,110250,0003,110
1986-09-183,0003,1703,0003,110557,0003,110
1986-09-173,0403,0802,9802,980209,0002,980
1986-09-163,0403,0402,9302,930210,0002,930
1986-09-123,0403,0803,0303,050521,0003,050
1986-09-113,1703,2303,1503,160745,0003,160
1986-09-103,2703,3203,2003,2201,411,0003,220
1986-09-093,1603,2603,1503,2201,764,0003,220
1986-09-083,1803,1903,1303,150269,0003,150
1986-09-063,1803,2303,1603,200273,0003,200
1986-09-053,1903,2303,0903,2101,301,0003,210
1986-09-043,0503,1503,0403,140542,0003,140
1986-09-032,8703,0902,8503,090261,0003,090
1986-09-022,9603,0002,9002,900197,0002,900
1986-09-013,0003,0402,9502,950194,0002,950
1986-08-302,9803,0102,9603,000167,0003,000
1986-08-293,0803,0802,9602,960376,0002,960
1986-08-283,0503,1103,0303,050491,0003,050
1986-08-273,1303,2103,0003,0001,225,0003,000
1986-08-263,0903,1503,0003,030441,0003,030
1986-08-253,0003,1403,0003,140256,0003,140
1986-08-233,1203,1403,0503,050198,0003,050
1986-08-223,1103,2203,0503,100667,0003,100
1986-08-213,1803,1903,0203,060599,0003,060
1986-08-203,2103,2303,1503,1501,121,0003,150
1986-08-193,1703,2803,1403,2603,348,0003,260
1986-08-182,8803,0502,8703,020429,0003,020
1986-08-152,9002,9302,8602,860391,0002,860
1986-08-142,9402,9502,9002,900443,0002,900
1986-08-132,9603,0202,8902,900575,0002,900
1986-08-123,0303,0702,9502,950560,0002,950
1986-08-113,1103,1103,0003,030440,0003,030
1986-08-083,1203,2203,0803,0802,365,0003,080
1986-08-073,1003,1403,0703,0901,580,0003,090
1986-08-063,1303,1603,0503,0802,303,0003,080
1986-08-053,0703,1903,0603,1405,428,0003,140
1986-08-043,0103,0202,9402,9802,200,0002,980
1986-08-022,9903,0902,9703,0603,970,0003,060
1986-08-012,6002,9602,5702,9502,757,0002,950
1986-07-312,6402,6702,5502,580488,0002,580
1986-07-302,6202,6902,6002,600664,0002,600
1986-07-292,6002,7202,5502,6001,256,0002,600
1986-07-282,6802,7402,6302,640819,0002,640
1986-07-262,6402,7502,6402,700865,0002,700
1986-07-252,4302,6902,4202,6601,831,0002,660
1986-07-242,2602,4102,2602,390775,0002,390
1986-07-232,2002,2402,1902,230303,0002,230
1986-07-222,1602,2402,1402,190363,0002,190
1986-07-212,0202,2401,9902,230418,0002,230
1986-07-192,0902,1102,0102,020354,0002,020
1986-07-182,2802,2802,1002,130288,0002,130
1986-07-172,2902,2902,2202,250153,0002,250
1986-07-162,2602,2802,2202,250365,0002,250
1986-07-152,2802,3002,2802,300180,0002,300
1986-07-142,3502,3902,3402,350125,0002,350
1986-07-112,2802,4002,2802,380336,0002,380
1986-07-102,3102,3102,2602,290299,0002,290
1986-07-092,3802,3802,3102,340244,0002,340
1986-07-082,3702,4002,3702,380140,0002,380
1986-07-072,4002,4302,3902,41066,0002,410
1986-07-052,3602,4002,3602,380123,0002,380
1986-07-042,4302,4302,3702,400382,0002,400
1986-07-032,5102,5102,4402,4701,599,0002,470
1986-07-022,5202,5402,5102,520141,0002,520
1986-07-012,5802,5802,5402,560447,0002,560
1986-06-302,5402,5802,5402,580208,0002,580
1986-06-282,5302,5402,5302,54075,0002,540
1986-06-272,5402,5802,5302,540127,0002,540
1986-06-262,5502,5602,5302,540120,0002,540
1986-06-252,5502,5802,5502,560144,0002,560
1986-06-242,5502,5802,5502,560162,0002,560
1986-06-232,5502,5802,5402,580114,0002,580
1986-06-212,5102,5602,5102,55067,0002,550
1986-06-202,5002,5302,5002,520109,0002,520
1986-06-192,5602,5802,5302,530105,0002,530
1986-06-182,6002,6002,5502,580211,0002,580
1986-06-172,5902,6002,5502,580161,0002,580
1986-06-162,5502,6002,5502,600124,0002,600
1986-06-132,5702,5702,5502,570148,0002,570
1986-06-122,5702,6202,5702,620194,0002,620
1986-06-112,5902,6002,5702,600211,0002,600
1986-06-102,5602,6102,5502,600122,0002,600
1986-06-092,6502,6502,6102,61072,0002,610
1986-06-072,6702,6802,6502,65093,0002,650
1986-06-062,6802,7002,6502,670142,0002,670
1986-06-052,6802,7002,6802,700191,0002,700
1986-06-042,7102,7302,6602,660286,0002,660
1986-06-032,7902,7902,7302,740249,0002,740
1986-06-022,7902,8602,7702,830474,0002,830
1986-05-312,7702,8002,7602,790267,0002,790
1986-05-302,7002,7602,6702,730313,0002,730
1986-05-292,6802,7002,6702,670240,0002,670
1986-05-282,5602,6402,5602,630252,0002,630
1986-05-272,5602,6002,5602,570135,0002,570
1986-05-262,6302,6502,5802,580113,0002,580
1986-05-242,6302,6402,6302,64066,0002,640
1986-05-232,6702,6702,6002,630106,0002,630
1986-05-222,6302,6502,6102,650246,0002,650
1986-05-212,6402,6502,6002,610128,0002,610
1986-05-202,6502,6502,6102,64077,0002,640
1986-05-192,6402,6902,5802,650126,0002,650
1986-05-172,5302,6502,5302,64066,0002,640
1986-05-162,5202,5502,5102,550164,0002,550
1986-05-152,5902,6002,5302,580159,0002,580
1986-05-142,6002,6502,5602,600210,0002,600
1986-05-132,5602,5902,5502,560170,0002,560
1986-05-122,5802,6102,5802,60050,0002,600
1986-05-092,6302,6802,6202,620271,0002,620
1986-05-082,6602,6602,6302,630192,0002,630
1986-05-072,6102,6802,6102,660127,0002,660
1986-05-062,7202,7202,6502,650173,0002,650
1986-05-022,7302,7402,7102,730172,0002,730
1986-05-012,7802,7802,7002,740331,0002,740
1986-04-302,7502,8002,7402,800221,0002,800
1986-04-282,8002,8102,7502,760267,0002,760
1986-04-262,8202,8202,7902,790467,0002,790
1986-04-252,7002,8002,7002,780315,0002,780
1986-04-242,7002,7402,6902,720271,0002,720
1986-04-232,7402,7602,7202,760320,0002,760
1986-04-222,7702,8002,7002,780538,0002,780
1986-04-212,8002,8502,7702,780788,0002,780
1986-04-192,8002,8002,7502,800256,0002,800
1986-04-182,7402,7802,6802,770515,0002,770
1986-04-172,8302,8502,7402,7801,044,0002,780
1986-04-162,7402,8102,7202,7902,781,0002,790
1986-04-152,6102,7202,5602,7001,803,0002,700
1986-04-142,5102,5802,5102,570207,0002,570
1986-04-112,5102,5902,5102,550340,0002,550
1986-04-102,5502,5902,5202,520501,0002,520
1986-04-092,6902,7002,6102,610686,0002,610
1986-04-082,6802,7302,6202,7101,031,0002,710
1986-04-072,5902,6602,5902,630675,0002,630
1986-04-052,6002,6302,5502,600412,0002,600
1986-04-042,5502,7502,5102,6102,066,0002,610
1986-04-032,5502,5502,4802,510473,0002,510
1986-04-022,3202,6002,3202,4701,232,0002,470
1986-04-012,4302,4302,3602,400154,0002,400
1986-03-312,4302,4402,3802,400178,0002,400
1986-03-292,3502,4002,3502,390106,0002,390
1986-03-282,3402,5002,3302,370456,0002,370
1986-03-272,2902,3302,2902,300175,0002,300
1986-03-262,1802,2202,1802,210203,0002,210
1986-03-252,2202,2502,2002,200416,0002,200
1986-03-242,2102,2502,2102,220114,0002,220
1986-03-222,3002,3002,2202,250269,0002,250
1986-03-202,2202,2802,2202,260206,0002,260
1986-03-192,2102,2502,2102,220231,0002,220
1986-03-182,2502,2602,2302,230210,0002,230
1986-03-172,2502,2602,2502,250213,0002,250
1986-03-152,2702,2802,2602,270157,0002,270
1986-03-142,2802,3102,2702,280138,0002,280
1986-03-132,2902,3202,2902,320110,0002,320
1986-03-122,3302,3402,2802,320159,0002,320
1986-03-112,2902,3402,2802,330183,0002,330
1986-03-102,2702,3002,2702,30083,0002,300
1986-03-072,2702,2902,2702,29072,0002,290
1986-03-062,2502,2902,2502,29091,0002,290
1986-03-052,2202,2702,2202,270130,0002,270
1986-03-042,2202,2402,2002,200102,0002,200
1986-03-032,2002,2402,2002,200138,0002,200
1986-03-012,2002,2202,1702,180113,0002,180
1986-02-282,1802,2402,1702,240185,0002,240
1986-02-272,2602,2602,2002,220135,0002,220
1986-02-262,2502,2802,2502,280156,0002,280
1986-02-252,2602,2602,2202,26065,0002,260
1986-02-242,2002,2802,2002,25077,0002,250
1986-02-222,2602,2902,2202,220120,0002,220
1986-02-212,1602,2102,1502,180216,0002,180
1986-02-202,1702,1902,1502,170195,0002,170
1986-02-192,2402,2402,2002,200167,0002,200
1986-02-182,2902,2902,2502,28077,0002,280
1986-02-172,3002,3002,2502,290274,0002,290
1986-02-152,3202,3202,2802,32063,0002,320
1986-02-142,2702,3302,2702,300232,0002,300
1986-02-132,3402,3502,3002,310251,0002,310
1986-02-122,3502,3802,3502,350114,0002,350
1986-02-102,4202,4202,3602,390144,0002,390
1986-02-072,3502,3902,3502,380208,0002,380
1986-02-062,3502,3602,3502,350102,0002,350
1986-02-052,3402,3702,3202,340119,0002,340
1986-02-042,3702,3902,3402,350163,0002,350
1986-02-032,4002,4002,3702,370102,0002,370
1986-02-012,3702,4202,3502,36074,0002,360
1986-01-312,3602,3902,3502,37085,0002,370
1986-01-302,3502,4102,3402,390155,0002,390
1986-01-292,4202,4402,3702,390300,0002,390
1986-01-282,4402,4502,4002,430330,0002,430
1986-01-272,3902,4502,3702,440369,0002,440
1986-01-252,3702,4102,3702,390180,0002,390
1986-01-242,3802,4602,3802,410526,0002,410
1986-01-232,3402,4402,3302,420680,0002,420
1986-01-222,3002,3602,3002,350159,0002,350
1986-01-212,3102,3402,3002,300120,0002,300
1986-01-202,3402,3402,3102,32092,0002,320
1986-01-182,3502,3502,3102,31042,0002,310
1986-01-172,3602,3602,3002,310470,0002,310
1986-01-162,2202,3202,2202,320186,0002,320
1986-01-142,1102,2202,1102,210339,0002,210
1986-01-132,1302,1802,1102,110264,0002,110
1986-01-102,2002,2102,2002,210104,0002,210
1986-01-092,2002,2502,2002,240178,0002,240
1986-01-082,2302,2702,2202,270270,0002,270
1986-01-072,2602,2802,2402,240239,0002,240
1986-01-062,3602,3602,3002,300155,0002,300
1986-01-042,3502,3802,3502,36067,0002,360

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