6754 アンリツ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,410	2,410	2,350	2,370	89,000	2,370
1987-12-26	2,490	2,490	2,400	2,410	24,000	2,410
1987-12-25	2,490	2,520	2,460	2,520	54,000	2,520
1987-12-24	2,590	2,590	2,510	2,520	122,000	2,520
1987-12-23	2,460	2,550	2,460	2,510	49,000	2,510
1987-12-22	2,480	2,500	2,460	2,460	106,000	2,460
1987-12-21	2,450	2,500	2,450	2,500	62,000	2,500
1987-12-18	2,450	2,450	2,400	2,430	60,000	2,430
1987-12-17	2,420	2,470	2,400	2,470	84,000	2,470
1987-12-16	2,460	2,460	2,400	2,400	93,000	2,400
1987-12-15	2,530	2,530	2,430	2,500	95,000	2,500
1987-12-14	2,520	2,520	2,490	2,490	35,000	2,490
1987-12-11	2,480	2,520	2,480	2,520	120,000	2,520
1987-12-10	2,600	2,600	2,500	2,560	236,000	2,560
1987-12-09	2,560	2,620	2,560	2,560	162,000	2,560
1987-12-08	2,490	2,590	2,490	2,560	252,000	2,560
1987-12-07	2,460	2,500	2,460	2,500	30,000	2,500
1987-12-05	2,450	2,550	2,450	2,500	62,000	2,500
1987-12-04	2,470	2,530	2,420	2,450	102,000	2,450
1987-12-03	2,510	2,510	2,470	2,470	63,000	2,470
1987-12-02	2,560	2,560	2,510	2,510	76,000	2,510
1987-12-01	2,440	2,570	2,440	2,550	287,000	2,550
1987-11-30	2,460	2,480	2,450	2,480	80,000	2,480
1987-11-28	2,550	2,550	2,500	2,540	82,000	2,540
1987-11-27	2,590	2,590	2,520	2,540	370,000	2,540
1987-11-26	2,630	2,630	2,570	2,590	426,000	2,590
1987-11-25	2,690	2,690	2,630	2,630	101,000	2,630
1987-11-24	2,600	2,690	2,600	2,610	232,000	2,610
1987-11-20	2,620	2,650	2,620	2,630	193,000	2,630
1987-11-19	2,690	2,690	2,610	2,660	362,000	2,660
1987-11-18	2,510	2,670	2,510	2,650	643,000	2,650
1987-11-17	2,630	2,650	2,550	2,550	398,000	2,550
1987-11-16	2,580	2,670	2,550	2,670	679,000	2,670
1987-11-13	2,530	2,620	2,470	2,620	1,182,000	2,620
1987-11-12	2,410	2,450	2,300	2,430	557,000	2,430
1987-11-11	2,290	2,370	2,200	2,360	400,000	2,360
1987-11-10	2,280	2,320	2,230	2,320	466,000	2,320
1987-11-09	2,310	2,330	2,280	2,320	89,000	2,320
1987-11-07	2,340	2,340	2,270	2,310	270,000	2,310
1987-11-06	2,320	2,370	2,310	2,350	999,000	2,350
1987-11-05	2,350	2,420	2,260	2,280	701,000	2,280
1987-11-04	2,410	2,420	2,350	2,400	173,000	2,400
1987-11-02	2,500	2,500	2,400	2,480	299,000	2,480
1987-10-31	2,500	2,510	2,430	2,500	129,000	2,500
1987-10-30	2,340	2,420	2,310	2,420	281,000	2,420
1987-10-29	2,250	2,370	2,200	2,220	329,000	2,220
1987-10-28	2,540	2,570	2,300	2,350	406,000	2,350
1987-10-27	2,380	2,600	2,350	2,540	739,000	2,540
1987-10-26	2,450	2,470	2,250	2,390	276,000	2,390
1987-10-24	2,480	2,530	2,430	2,490	166,000	2,490
1987-10-23	2,480	2,600	2,410	2,460	645,000	2,460
1987-10-22	2,750	2,750	2,560	2,560	815,000	2,560
1987-10-21	2,470	2,730	2,470	2,630	1,565,000	2,630
1987-10-20	2,430	2,430	2,430	2,430	221,000	2,430
1987-10-19	2,880	2,890	2,820	2,830	372,000	2,830
1987-10-16	2,930	3,010	2,900	3,010	617,000	3,010
1987-10-15	3,000	3,030	2,880	3,020	509,000	3,020
1987-10-14	3,160	3,200	3,040	3,100	411,000	3,100
1987-10-13	3,060	3,150	3,050	3,140	299,000	3,140
1987-10-12	3,050	3,120	3,050	3,070	267,000	3,070
1987-10-09	3,140	3,190	3,070	3,150	584,000	3,150
1987-10-08	3,200	3,240	3,170	3,190	722,000	3,190
1987-10-07	3,220	3,280	3,200	3,220	1,435,000	3,220
1987-10-06	3,140	3,270	3,140	3,270	1,133,000	3,270
1987-10-05	3,260	3,280	3,190	3,190	812,000	3,190
1987-10-03	3,140	3,250	3,140	3,210	635,000	3,210
1987-10-02	3,180	3,190	3,080	3,110	543,000	3,110
1987-10-01	3,220	3,290	3,110	3,130	1,706,000	3,130
1987-09-30	3,250	3,340	3,210	3,270	4,232,000	3,270
1987-09-29	3,160	3,300	3,110	3,260	3,473,000	3,260
1987-09-28	3,030	3,140	3,020	3,140	4,788,000	3,140
1987-09-26	2,980	3,090	2,960	3,030	3,741,000	3,030
1987-09-25	2,850	2,900	2,800	2,900	965,000	2,900
1987-09-24	2,840	2,870	2,780	2,820	970,000	2,820
1987-09-22	2,710	2,730	2,680	2,700	310,000	2,700
1987-09-21	2,850	2,850	2,740	2,740	227,000	2,740
1987-09-18	2,890	2,900	2,810	2,810	1,210,000	2,810
1987-09-17	2,890	2,910	2,810	2,850	1,189,000	2,850
1987-09-16	2,870	2,930	2,810	2,900	2,621,000	2,900
1987-09-14	2,830	2,850	2,800	2,850	2,377,000	2,850
1987-09-11	2,750	2,750	2,720	2,750	1,056,000	2,750
1987-09-10	2,660	2,730	2,650	2,680	1,096,000	2,680
1987-09-09	2,710	2,750	2,610	2,620	1,697,000	2,620
1987-09-08	2,530	2,690	2,530	2,680	1,753,000	2,680
1987-09-07	2,530	2,560	2,480	2,540	367,000	2,540
1987-09-05	2,550	2,600	2,520	2,530	553,000	2,530
1987-09-04	2,400	2,530	2,400	2,520	688,000	2,520
1987-09-03	2,350	2,500	2,350	2,440	243,000	2,440
1987-09-02	2,400	2,400	2,360	2,390	93,000	2,390
1987-09-01	2,420	2,430	2,410	2,410	139,000	2,410
1987-08-31	2,410	2,420	2,400	2,410	295,000	2,410
1987-08-29	2,360	2,400	2,350	2,400	142,000	2,400
1987-08-28	2,400	2,400	2,360	2,360	296,000	2,360
1987-08-27	2,540	2,540	2,400	2,420	385,000	2,420
1987-08-26	2,550	2,570	2,500	2,500	282,000	2,500
1987-08-25	2,500	2,520	2,480	2,510	156,000	2,510
1987-08-24	2,480	2,530	2,450	2,500	167,000	2,500
1987-08-22	2,500	2,500	2,460	2,480	124,000	2,480
1987-08-21	2,540	2,580	2,490	2,500	425,000	2,500
1987-08-20	2,480	2,550	2,480	2,510	361,000	2,510
1987-08-19	2,540	2,570	2,500	2,560	580,000	2,560
1987-08-18	2,700	2,720	2,650	2,650	242,000	2,650
1987-08-17	2,700	2,770	2,700	2,730	544,000	2,730
1987-08-14	2,760	2,780	2,710	2,740	1,146,000	2,740
1987-08-13	2,660	2,730	2,660	2,690	709,000	2,690
1987-08-12	2,700	2,700	2,650	2,700	495,000	2,700
1987-08-11	2,550	2,650	2,550	2,630	300,000	2,630
1987-08-10	2,540	2,620	2,540	2,550	172,000	2,550
1987-08-07	2,490	2,540	2,460	2,470	209,000	2,470
1987-08-06	2,520	2,560	2,500	2,520	360,000	2,520
1987-08-05	2,530	2,600	2,490	2,500	521,000	2,500
1987-08-04	2,650	2,700	2,510	2,520	472,000	2,520
1987-08-03	2,690	2,730	2,660	2,670	275,000	2,670
1987-08-01	2,610	2,740	2,600	2,730	237,000	2,730
1987-07-31	2,700	2,740	2,650	2,650	736,000	2,650
1987-07-30	2,770	2,770	2,710	2,740	1,683,000	2,740
1987-07-29	2,580	2,700	2,530	2,690	1,186,000	2,690
1987-07-28	2,480	2,550	2,450	2,520	268,000	2,520
1987-07-27	2,450	2,460	2,420	2,460	163,000	2,460
1987-07-25	2,490	2,500	2,390	2,490	131,000	2,490
1987-07-24	2,360	2,510	2,360	2,480	281,000	2,480
1987-07-23	2,400	2,430	2,360	2,400	290,000	2,400
1987-07-22	2,450	2,490	2,400	2,400	328,000	2,400
1987-07-21	2,430	2,510	2,430	2,490	623,000	2,490
1987-07-20	2,460	2,500	2,430	2,500	618,000	2,500
1987-07-17	2,370	2,450	2,370	2,420	467,000	2,420
1987-07-16	2,320	2,350	2,260	2,350	462,000	2,350
1987-07-15	2,400	2,400	2,360	2,380	220,000	2,380
1987-07-14	2,400	2,410	2,360	2,370	55,000	2,370
1987-07-13	2,420	2,450	2,380	2,410	244,000	2,410
1987-07-10	2,360	2,440	2,350	2,420	261,000	2,420
1987-07-09	2,320	2,370	2,260	2,370	520,000	2,370
1987-07-08	2,480	2,500	2,280	2,280	536,000	2,280
1987-07-07	2,560	2,560	2,450	2,460	398,000	2,460
1987-07-06	2,550	2,600	2,550	2,550	140,000	2,550
1987-07-04	2,620	2,650	2,560	2,580	153,000	2,580
1987-07-03	2,720	2,730	2,600	2,630	384,000	2,630
1987-07-02	2,570	2,660	2,560	2,640	486,000	2,640
1987-07-01	2,690	2,690	2,610	2,610	277,000	2,610
1987-06-30	2,630	2,720	2,570	2,700	821,000	2,700
1987-06-29	2,650	2,680	2,530	2,640	474,000	2,640
1987-06-27	2,700	2,740	2,650	2,690	289,000	2,690
1987-06-26	2,800	2,830	2,680	2,780	660,000	2,780
1987-06-25	2,740	2,820	2,740	2,780	1,104,000	2,780
1987-06-24	2,800	2,890	2,740	2,820	2,347,000	2,820
1987-06-23	2,670	2,840	2,610	2,820	3,036,000	2,820
1987-06-22	2,620	2,650	2,590	2,620	1,813,000	2,620
1987-06-19	2,520	2,600	2,430	2,590	1,530,000	2,590
1987-06-18	2,520	2,560	2,430	2,480	551,000	2,480
1987-06-17	2,570	2,600	2,450	2,560	635,000	2,560
1987-06-16	2,580	2,610	2,540	2,570	1,529,000	2,570
1987-06-15	2,520	2,560	2,480	2,540	1,276,000	2,540
1987-06-12	2,400	2,520	2,350	2,490	2,110,000	2,490
1987-06-11	2,200	2,390	2,170	2,390	413,000	2,390
1987-06-10	2,230	2,290	2,210	2,230	272,000	2,230
1987-06-09	2,350	2,360	2,300	2,310	178,000	2,310
1987-06-08	2,340	2,360	2,330	2,330	59,000	2,330
1987-06-06	2,350	2,360	2,320	2,330	176,000	2,330
1987-06-05	2,420	2,430	2,340	2,340	762,000	2,340
1987-06-04	2,330	2,400	2,290	2,360	1,616,000	2,360
1987-06-03	2,260	2,290	2,250	2,290	679,000	2,290
1987-06-02	2,340	2,360	2,290	2,300	468,000	2,300
1987-06-01	2,380	2,380	2,260	2,290	771,000	2,290
1987-05-30	2,320	2,360	2,300	2,360	404,000	2,360
1987-05-29	2,300	2,410	2,260	2,360	1,459,000	2,360
1987-05-28	2,290	2,340	2,260	2,290	977,000	2,290
1987-05-27	2,260	2,360	2,230	2,330	5,326,000	2,330
1987-05-26	2,000	2,150	2,000	2,140	1,762,000	2,140
1987-05-25	1,960	2,000	1,950	1,980	322,000	1,980
1987-05-23	1,940	1,960	1,920	1,950	434,000	1,950
1987-05-22	2,000	2,000	1,920	1,940	893,000	1,940
1987-05-21	2,090	2,090	1,950	1,950	840,000	1,950
1987-05-20	1,900	2,090	1,870	2,010	2,051,000	2,010
1987-05-19	1,880	1,920	1,870	1,920	584,000	1,920
1987-05-18	1,820	1,890	1,820	1,820	301,000	1,820
1987-05-15	1,900	1,920	1,830	1,880	414,000	1,880
1987-05-14	1,940	1,950	1,880	1,900	902,000	1,900
1987-05-13	1,800	1,910	1,800	1,870	1,672,000	1,870
1987-05-12	1,800	1,810	1,750	1,790	457,000	1,790
1987-05-11	1,780	1,800	1,760	1,790	154,000	1,790
1987-05-08	1,780	1,830	1,750	1,810	376,000	1,810
1987-05-07	1,730	1,840	1,730	1,760	455,000	1,760
1987-05-06	1,780	1,790	1,700	1,760	548,000	1,760
1987-05-02	1,800	1,800	1,750	1,800	163,000	1,800
1987-05-01	1,840	1,870	1,800	1,800	565,000	1,800
1987-04-30	1,870	1,880	1,810	1,820	611,000	1,820
1987-04-28	1,740	1,840	1,680	1,840	1,539,000	1,840
1987-04-27	1,600	1,760	1,580	1,650	825,000	1,650
1987-04-25	1,620	1,620	1,580	1,610	539,000	1,610
1987-04-24	1,660	1,680	1,630	1,640	409,000	1,640
1987-04-23	1,750	1,750	1,660	1,700	402,000	1,700
1987-04-22	1,800	1,840	1,740	1,750	677,000	1,750
1987-04-21	1,870	1,900	1,800	1,800	1,315,000	1,800
1987-04-20	1,740	1,840	1,730	1,840	1,574,000	1,840
1987-04-17	1,560	1,650	1,550	1,610	2,035,000	1,610
1987-04-16	1,580	1,600	1,510	1,560	1,323,000	1,560
1987-04-15	1,530	1,540	1,500	1,520	495,000	1,520
1987-04-14	1,530	1,620	1,520	1,580	403,000	1,580
1987-04-13	1,600	1,600	1,500	1,560	679,000	1,560
1987-04-10	1,670	1,700	1,600	1,630	499,000	1,630
1987-04-09	1,740	1,750	1,710	1,720	340,000	1,720
1987-04-08	1,700	1,740	1,690	1,740	399,000	1,740
1987-04-07	1,750	1,760	1,690	1,710	570,000	1,710
1987-04-06	1,860	1,870	1,740	1,750	527,000	1,750
1987-04-04	1,850	1,850	1,800	1,830	170,000	1,830
1987-04-03	1,850	1,870	1,820	1,850	277,000	1,850
1987-04-02	1,860	1,930	1,840	1,890	676,000	1,890
1987-04-01	1,850	1,870	1,800	1,860	500,000	1,860
1987-03-31	1,770	1,900	1,770	1,880	568,000	1,880
1987-03-30	1,840	1,860	1,770	1,800	622,000	1,800
1987-03-28	2,020	2,030	2,000	2,000	242,000	2,000
1987-03-27	2,130	2,200	2,100	2,100	190,000	2,100
1987-03-26	2,060	2,130	2,060	2,130	205,000	2,130
1987-03-25	2,090	2,130	2,060	2,080	322,000	2,080
1987-03-24	2,100	2,140	2,060	2,140	172,000	2,140
1987-03-23	2,150	2,200	2,090	2,120	371,000	2,120
1987-03-20	2,220	2,240	2,160	2,170	224,000	2,170
1987-03-19	2,290	2,320	2,240	2,240	201,000	2,240
1987-03-18	2,300	2,340	2,290	2,330	327,000	2,330
1987-03-17	2,340	2,340	2,300	2,310	546,000	2,310
1987-03-16	2,400	2,400	2,330	2,330	711,000	2,330
1987-03-13	2,400	2,400	2,350	2,360	198,000	2,360
1987-03-12	2,370	2,500	2,320	2,320	573,000	2,320
1987-03-11	2,430	2,450	2,350	2,370	461,000	2,370
1987-03-10	2,470	2,470	2,410	2,430	313,000	2,430
1987-03-09	2,400	2,500	2,380	2,430	412,000	2,430
1987-03-07	2,400	2,410	2,350	2,380	186,000	2,380
1987-03-06	2,450	2,460	2,420	2,420	149,000	2,420
1987-03-05	2,450	2,480	2,450	2,460	207,000	2,460
1987-03-04	2,490	2,500	2,440	2,480	194,000	2,480
1987-03-03	2,520	2,560	2,440	2,490	144,000	2,490
1987-03-02	2,480	2,570	2,400	2,560	264,000	2,560
1987-02-28	2,490	2,570	2,480	2,480	129,000	2,480
1987-02-27	2,590	2,600	2,430	2,530	351,000	2,530
1987-02-26	2,610	2,630	2,580	2,580	337,000	2,580
1987-02-25	2,610	2,650	2,600	2,600	425,000	2,600
1987-02-24	2,650	2,660	2,600	2,600	193,000	2,600
1987-02-23	2,690	2,700	2,630	2,630	150,000	2,630
1987-02-20	2,740	2,740	2,660	2,690	140,000	2,690
1987-02-19	2,750	2,790	2,720	2,750	406,000	2,750
1987-02-18	2,720	2,720	2,620	2,680	291,000	2,680
1987-02-17	2,600	2,660	2,600	2,660	116,000	2,660
1987-02-16	2,620	2,630	2,600	2,600	206,000	2,600
1987-02-13	2,650	2,650	2,620	2,630	155,000	2,630
1987-02-12	2,700	2,730	2,650	2,650	264,000	2,650
1987-02-10	2,700	2,780	2,680	2,700	243,000	2,700
1987-02-09	2,840	2,850	2,760	2,780	634,000	2,780
1987-02-07	2,730	2,800	2,690	2,800	301,000	2,800
1987-02-06	2,600	2,650	2,600	2,640	332,000	2,640
1987-02-05	2,650	2,650	2,600	2,620	373,000	2,620
1987-02-04	2,670	2,700	2,630	2,650	437,000	2,650
1987-02-03	2,750	2,750	2,670	2,670	127,000	2,670
1987-02-02	2,720	2,800	2,720	2,750	408,000	2,750
1987-01-31	2,730	2,760	2,710	2,720	324,000	2,720
1987-01-30	2,660	2,700	2,610	2,650	372,000	2,650
1987-01-29	2,610	2,720	2,610	2,650	376,000	2,650
1987-01-28	2,670	2,680	2,600	2,600	454,000	2,600
1987-01-27	2,690	2,720	2,650	2,680	492,000	2,680
1987-01-26	2,720	2,730	2,700	2,720	483,000	2,720
1987-01-24	2,650	2,690	2,650	2,690	124,000	2,690
1987-01-23	2,700	2,730	2,670	2,670	180,000	2,670
1987-01-22	2,860	2,860	2,720	2,740	225,000	2,740
1987-01-21	2,640	2,800	2,640	2,800	310,000	2,800
1987-01-20	2,600	2,650	2,580	2,650	272,000	2,650
1987-01-19	2,650	2,660	2,550	2,560	234,000	2,560
1987-01-16	2,700	2,710	2,650	2,690	314,000	2,690
1987-01-14	2,650	2,740	2,600	2,700	455,000	2,700
1987-01-13	2,710	2,740	2,650	2,670	392,000	2,670
1987-01-12	2,800	2,830	2,750	2,750	112,000	2,750
1987-01-09	2,730	2,850	2,730	2,800	319,000	2,800
1987-01-08	2,820	2,820	2,760	2,770	409,000	2,770
1987-01-07	2,900	2,920	2,810	2,860	222,000	2,860
1987-01-06	3,000	3,030	2,950	2,950	230,000	2,950
1987-01-05	3,010	3,010	3,000	3,000	117,000	3,000

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