6754 アンリツ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,000	2,020	2,000	2,000	162,000	2,000
1988-12-27	2,010	2,010	1,980	2,000	214,000	2,000
1988-12-26	2,050	2,060	2,010	2,030	236,000	2,030
1988-12-24	2,020	2,030	2,000	2,030	67,000	2,030
1988-12-23	2,030	2,080	2,000	2,080	317,000	2,080
1988-12-22	2,050	2,050	2,030	2,030	131,000	2,030
1988-12-21	2,100	2,100	2,060	2,060	100,000	2,060
1988-12-20	2,120	2,120	2,060	2,060	289,000	2,060
1988-12-19	2,080	2,080	2,050	2,080	157,000	2,080
1988-12-16	2,010	2,070	2,000	2,040	403,000	2,040
1988-12-15	2,010	2,020	1,980	2,020	135,000	2,020
1988-12-14	1,990	2,030	1,980	2,020	247,000	2,020
1988-12-13	1,990	2,000	1,970	1,980	56,000	1,980
1988-12-12	2,060	2,060	2,000	2,000	61,000	2,000
1988-12-09	1,960	1,990	1,960	1,990	114,000	1,990
1988-12-08	2,020	2,060	2,000	2,000	202,000	2,000
1988-12-07	1,990	2,040	1,970	2,040	291,000	2,040
1988-12-06	1,990	2,020	1,980	2,020	142,000	2,020
1988-12-05	1,990	1,990	1,980	1,990	40,000	1,990
1988-12-03	1,980	1,990	1,970	1,990	105,000	1,990
1988-12-02	1,980	2,010	1,980	2,000	165,000	2,000
1988-12-01	2,020	2,040	2,000	2,000	181,000	2,000
1988-11-30	2,060	2,060	2,030	2,040	265,000	2,040
1988-11-29	1,990	2,070	1,990	2,060	199,000	2,060
1988-11-28	1,980	2,000	1,950	1,980	229,000	1,980
1988-11-26	1,950	1,990	1,940	1,950	177,000	1,950
1988-11-25	1,930	1,960	1,880	1,950	261,000	1,950
1988-11-24	1,880	1,940	1,880	1,900	161,000	1,900
1988-11-22	1,900	1,920	1,880	1,880	146,000	1,880
1988-11-21	1,890	1,900	1,880	1,900	174,000	1,900
1988-11-18	1,920	1,940	1,880	1,890	450,000	1,890
1988-11-17	1,860	1,920	1,820	1,900	535,000	1,900
1988-11-16	1,810	1,870	1,790	1,860	640,000	1,860
1988-11-15	1,760	1,780	1,750	1,780	318,000	1,780
1988-11-14	1,760	1,800	1,740	1,740	62,000	1,740
1988-11-11	1,750	1,800	1,740	1,740	114,000	1,740
1988-11-10	1,750	1,760	1,710	1,710	178,000	1,710
1988-11-09	1,790	1,820	1,770	1,770	279,000	1,770
1988-11-08	1,750	1,790	1,720	1,780	499,000	1,780
1988-11-07	1,750	1,750	1,700	1,730	310,000	1,730
1988-11-05	1,730	1,750	1,720	1,750	105,000	1,750
1988-11-04	1,790	1,790	1,730	1,740	227,000	1,740
1988-11-02	1,830	1,830	1,770	1,790	248,000	1,790
1988-11-01	1,800	1,850	1,800	1,830	161,000	1,830
1988-10-31	1,800	1,820	1,770	1,780	294,000	1,780
1988-10-29	1,710	1,780	1,700	1,770	361,000	1,770
1988-10-28	1,750	1,760	1,730	1,730	185,000	1,730
1988-10-27	1,810	1,830	1,750	1,750	310,000	1,750
1988-10-26	1,820	1,830	1,790	1,830	165,000	1,830
1988-10-25	1,800	1,830	1,800	1,830	127,000	1,830
1988-10-24	1,810	1,820	1,790	1,790	129,000	1,790
1988-10-22	1,820	1,820	1,800	1,800	116,000	1,800
1988-10-21	1,840	1,850	1,820	1,820	282,000	1,820
1988-10-20	1,830	1,840	1,820	1,820	130,000	1,820
1988-10-19	1,820	1,850	1,810	1,830	227,000	1,830
1988-10-18	1,830	1,840	1,770	1,790	418,000	1,790
1988-10-17	1,840	1,850	1,820	1,840	160,000	1,840
1988-10-14	1,830	1,860	1,810	1,840	168,000	1,840
1988-10-13	1,860	1,860	1,810	1,840	167,000	1,840
1988-10-12	1,920	1,920	1,860	1,870	132,000	1,870
1988-10-11	1,950	1,950	1,900	1,910	190,000	1,910
1988-10-07	1,880	1,930	1,860	1,920	248,000	1,920
1988-10-06	1,870	1,900	1,810	1,870	389,000	1,870
1988-10-05	1,880	1,900	1,840	1,870	338,000	1,870
1988-10-04	1,920	1,920	1,850	1,850	278,000	1,850
1988-10-03	2,010	2,020	1,900	1,920	216,000	1,920
1988-10-01	2,020	2,020	2,000	2,020	78,000	2,020
1988-09-30	2,040	2,080	2,020	2,020	210,000	2,020
1988-09-29	2,050	2,060	2,000	2,000	238,000	2,000
1988-09-28	2,100	2,120	2,060	2,060	68,000	2,060
1988-09-27	2,150	2,150	2,070	2,100	91,000	2,100
1988-09-26	2,090	2,150	2,060	2,150	153,000	2,150
1988-09-24	2,090	2,090	2,050	2,050	93,000	2,050
1988-09-22	2,130	2,130	2,090	2,090	123,000	2,090
1988-09-21	2,150	2,150	2,130	2,130	40,000	2,130
1988-09-20	2,150	2,170	2,150	2,150	173,000	2,150
1988-09-19	2,250	2,250	2,200	2,220	171,000	2,220
1988-09-16	2,280	2,290	2,230	2,250	229,000	2,250
1988-09-14	2,300	2,310	2,280	2,280	144,000	2,280
1988-09-13	2,310	2,340	2,280	2,290	163,000	2,290
1988-09-12	2,270	2,300	2,270	2,300	37,000	2,300
1988-09-09	2,310	2,310	2,270	2,290	148,000	2,290
1988-09-08	2,300	2,330	2,300	2,310	114,000	2,310
1988-09-07	2,330	2,330	2,320	2,320	219,000	2,320
1988-09-06	2,350	2,350	2,330	2,330	63,000	2,330
1988-09-05	2,350	2,350	2,300	2,330	75,000	2,330
1988-09-03	2,330	2,350	2,280	2,280	143,000	2,280
1988-09-02	2,320	2,320	2,310	2,310	55,000	2,310
1988-09-01	2,350	2,350	2,310	2,330	59,000	2,330
1988-08-31	2,350	2,390	2,340	2,360	113,000	2,360
1988-08-30	2,340	2,360	2,320	2,350	88,000	2,350
1988-08-29	2,440	2,440	2,360	2,380	77,000	2,380
1988-08-27	2,410	2,410	2,400	2,400	53,000	2,400
1988-08-26	2,400	2,410	2,380	2,410	104,000	2,410
1988-08-25	2,450	2,450	2,400	2,400	81,000	2,400
1988-08-24	2,440	2,460	2,420	2,440	205,000	2,440
1988-08-23	2,440	2,460	2,440	2,450	51,000	2,450
1988-08-22	2,440	2,490	2,440	2,440	52,000	2,440
1988-08-19	2,440	2,460	2,440	2,450	55,000	2,450
1988-08-18	2,460	2,470	2,460	2,470	43,000	2,470
1988-08-17	2,460	2,480	2,460	2,460	142,000	2,460
1988-08-16	2,450	2,460	2,450	2,460	23,000	2,460
1988-08-15	2,500	2,500	2,480	2,480	22,000	2,480
1988-08-12	2,550	2,550	2,490	2,490	78,000	2,490
1988-08-11	2,490	2,530	2,480	2,530	63,000	2,530
1988-08-10	2,460	2,480	2,440	2,450	116,000	2,450
1988-08-09	2,470	2,470	2,460	2,460	49,000	2,460
1988-08-08	2,460	2,470	2,460	2,460	73,000	2,460
1988-08-06	2,450	2,490	2,450	2,480	78,000	2,480
1988-08-05	2,490	2,510	2,480	2,480	120,000	2,480
1988-08-04	2,510	2,510	2,500	2,500	28,000	2,500
1988-08-03	2,550	2,580	2,520	2,550	128,000	2,550
1988-08-02	2,550	2,590	2,460	2,540	92,000	2,540
1988-08-01	2,630	2,630	2,560	2,560	120,000	2,560
1988-07-30	2,620	2,640	2,590	2,590	227,000	2,590
1988-07-29	2,680	2,680	2,600	2,640	802,000	2,640
1988-07-28	2,490	2,650	2,490	2,600	764,000	2,600
1988-07-27	2,500	2,500	2,450	2,480	389,000	2,480
1988-07-26	2,540	2,560	2,480	2,480	170,000	2,480
1988-07-25	2,590	2,600	2,520	2,520	410,000	2,520
1988-07-23	2,410	2,540	2,400	2,510	363,000	2,510
1988-07-22	2,450	2,570	2,430	2,430	389,000	2,430
1988-07-21	2,510	2,530	2,460	2,500	195,000	2,500
1988-07-20	2,420	2,530	2,400	2,520	253,000	2,520
1988-07-19	2,420	2,420	2,380	2,400	146,000	2,400
1988-07-18	2,430	2,430	2,380	2,380	117,000	2,380
1988-07-15	2,430	2,470	2,380	2,430	735,000	2,430
1988-07-14	2,450	2,450	2,420	2,450	99,000	2,450
1988-07-13	2,460	2,500	2,450	2,460	47,000	2,460
1988-07-12	2,540	2,540	2,500	2,500	82,000	2,500
1988-07-11	2,540	2,540	2,480	2,500	51,000	2,500
1988-07-08	2,550	2,550	2,530	2,550	1,107,000	2,550
1988-07-07	2,520	2,550	2,520	2,550	1,274,000	2,550
1988-07-06	2,490	2,530	2,450	2,520	135,000	2,520
1988-07-05	2,500	2,540	2,480	2,480	46,000	2,480
1988-07-04	2,500	2,500	2,480	2,480	22,000	2,480
1988-07-02	2,450	2,530	2,450	2,530	28,000	2,530
1988-07-01	2,460	2,480	2,440	2,480	86,000	2,480
1988-06-30	2,550	2,550	2,480	2,480	156,000	2,480
1988-06-29	2,500	2,570	2,490	2,510	356,000	2,510
1988-06-28	2,490	2,530	2,470	2,490	149,000	2,490
1988-06-27	2,460	2,530	2,410	2,450	105,000	2,450
1988-06-25	2,450	2,450	2,410	2,410	118,000	2,410
1988-06-24	2,460	2,480	2,430	2,430	232,000	2,430
1988-06-23	2,540	2,550	2,480	2,490	212,000	2,490
1988-06-22	2,500	2,500	2,450	2,500	276,000	2,500
1988-06-21	2,470	2,480	2,470	2,470	94,000	2,470
1988-06-20	2,500	2,550	2,470	2,480	100,000	2,480
1988-06-17	2,490	2,520	2,490	2,510	27,000	2,510
1988-06-16	2,550	2,560	2,530	2,530	111,000	2,530
1988-06-15	2,630	2,630	2,580	2,590	438,000	2,590
1988-06-14	2,640	2,640	2,580	2,590	134,000	2,590
1988-06-13	2,550	2,650	2,530	2,600	131,000	2,600
1988-06-10	2,460	2,500	2,460	2,500	89,000	2,500
1988-06-09	2,510	2,540	2,500	2,500	68,000	2,500
1988-06-08	2,500	2,540	2,500	2,500	93,000	2,500
1988-06-07	2,560	2,560	2,540	2,560	96,000	2,560
1988-06-06	2,460	2,560	2,460	2,540	161,000	2,540
1988-06-04	2,460	2,480	2,460	2,460	51,000	2,460
1988-06-03	2,480	2,500	2,460	2,460	114,000	2,460
1988-06-02	2,530	2,550	2,500	2,500	149,000	2,500
1988-06-01	2,480	2,520	2,480	2,490	142,000	2,490
1988-05-31	2,420	2,440	2,410	2,440	175,000	2,440
1988-05-30	2,420	2,450	2,420	2,420	130,000	2,420
1988-05-28	2,450	2,470	2,420	2,420	149,000	2,420
1988-05-27	2,500	2,520	2,460	2,470	203,000	2,470
1988-05-26	2,570	2,590	2,520	2,520	370,000	2,520
1988-05-25	2,650	2,650	2,570	2,570	254,000	2,570
1988-05-24	2,600	2,640	2,580	2,620	129,000	2,620
1988-05-23	2,630	2,630	2,600	2,630	109,000	2,630
1988-05-20	2,650	2,660	2,590	2,650	300,000	2,650
1988-05-19	2,630	2,690	2,630	2,690	133,000	2,690
1988-05-18	2,660	2,700	2,660	2,700	93,000	2,700
1988-05-17	2,720	2,740	2,680	2,700	130,000	2,700
1988-05-16	2,660	2,700	2,660	2,700	74,000	2,700
1988-05-13	2,650	2,690	2,640	2,640	81,000	2,640
1988-05-12	2,610	2,650	2,610	2,630	117,000	2,630
1988-05-11	2,740	2,740	2,630	2,630	82,000	2,630
1988-05-10	2,690	2,710	2,690	2,710	30,000	2,710
1988-05-09	2,720	2,730	2,690	2,690	77,000	2,690
1988-05-07	2,710	2,750	2,710	2,730	47,000	2,730
1988-05-06	2,740	2,760	2,720	2,750	126,000	2,750
1988-05-02	2,730	2,800	2,730	2,770	285,000	2,770
1988-04-30	2,740	2,750	2,730	2,730	137,000	2,730
1988-04-28	2,670	2,740	2,670	2,710	53,000	2,710
1988-04-27	2,700	2,700	2,650	2,650	68,000	2,650
1988-04-26	2,690	2,720	2,680	2,710	155,000	2,710
1988-04-25	2,740	2,770	2,680	2,730	353,000	2,730
1988-04-23	2,710	2,740	2,680	2,740	84,000	2,740
1988-04-22	2,680	2,680	2,670	2,670	134,000	2,670
1988-04-21	2,650	2,670	2,610	2,630	305,000	2,630
1988-04-20	2,700	2,700	2,680	2,690	105,000	2,690
1988-04-19	2,670	2,700	2,660	2,700	156,000	2,700
1988-04-18	2,770	2,780	2,650	2,670	35,000	2,670
1988-04-15	2,690	2,760	2,690	2,760	283,000	2,760
1988-04-14	2,800	2,830	2,750	2,810	285,000	2,810
1988-04-13	2,840	2,880	2,790	2,800	932,000	2,800
1988-04-12	2,700	2,840	2,680	2,810	526,000	2,810
1988-04-11	2,720	2,720	2,680	2,700	166,000	2,700
1988-04-08	2,670	2,700	2,640	2,700	356,000	2,700
1988-04-07	2,700	2,700	2,650	2,700	270,000	2,700
1988-04-06	2,660	2,660	2,620	2,660	99,000	2,660
1988-04-05	2,640	2,670	2,620	2,620	368,000	2,620
1988-04-04	2,620	2,680	2,620	2,680	74,000	2,680
1988-04-02	2,590	2,620	2,590	2,620	50,000	2,620
1988-04-01	2,610	2,630	2,600	2,600	196,000	2,600
1988-03-31	2,640	2,640	2,610	2,610	68,000	2,610
1988-03-30	2,680	2,700	2,640	2,640	322,000	2,640
1988-03-29	2,580	2,700	2,570	2,630	215,000	2,630
1988-03-28	2,580	2,620	2,560	2,580	240,000	2,580
1988-03-26	2,610	2,630	2,610	2,620	49,000	2,620
1988-03-25	2,670	2,680	2,650	2,660	188,000	2,660
1988-03-24	2,670	2,720	2,670	2,690	144,000	2,690
1988-03-23	2,670	2,700	2,670	2,670	279,000	2,670
1988-03-22	2,690	2,690	2,660	2,690	303,000	2,690
1988-03-18	2,720	2,730	2,660	2,690	274,000	2,690
1988-03-17	2,660	2,730	2,660	2,680	636,000	2,680
1988-03-16	2,600	2,660	2,600	2,660	338,000	2,660
1988-03-15	2,600	2,600	2,580	2,590	47,000	2,590
1988-03-14	2,610	2,630	2,590	2,600	132,000	2,600
1988-03-11	2,650	2,650	2,630	2,630	166,000	2,630
1988-03-10	2,660	2,680	2,650	2,650	95,000	2,650
1988-03-09	2,650	2,660	2,640	2,660	195,000	2,660
1988-03-08	2,670	2,680	2,610	2,650	77,000	2,650
1988-03-07	2,610	2,680	2,610	2,680	145,000	2,680
1988-03-05	2,700	2,700	2,650	2,650	54,000	2,650
1988-03-04	2,680	2,720	2,680	2,690	101,000	2,690
1988-03-03	2,700	2,750	2,700	2,720	521,000	2,720
1988-03-02	2,690	2,700	2,650	2,700	222,000	2,700
1988-03-01	2,670	2,700	2,650	2,670	249,000	2,670
1988-02-29	2,630	2,680	2,630	2,650	210,000	2,650
1988-02-27	2,700	2,730	2,690	2,700	214,000	2,700
1988-02-26	2,640	2,700	2,630	2,700	493,000	2,700
1988-02-25	2,680	2,680	2,620	2,640	186,000	2,640
1988-02-24	2,650	2,680	2,630	2,680	142,000	2,680
1988-02-23	2,680	2,680	2,650	2,650	159,000	2,650
1988-02-22	2,740	2,750	2,680	2,680	193,000	2,680
1988-02-19	2,700	2,790	2,690	2,750	142,000	2,750
1988-02-18	2,710	2,710	2,690	2,700	163,000	2,700
1988-02-17	2,750	2,750	2,700	2,710	253,000	2,710
1988-02-16	2,790	2,790	2,720	2,790	256,000	2,790
1988-02-15	2,870	2,870	2,790	2,790	315,000	2,790
1988-02-12	2,820	2,860	2,820	2,840	1,074,000	2,840
1988-02-10	2,740	2,780	2,720	2,780	589,000	2,780
1988-02-09	2,700	2,720	2,690	2,700	145,000	2,700
1988-02-08	2,750	2,770	2,700	2,750	421,000	2,750
1988-02-06	2,680	2,770	2,680	2,750	798,000	2,750
1988-02-05	2,680	2,710	2,660	2,700	1,423,000	2,700
1988-02-04	2,580	2,660	2,580	2,640	1,078,000	2,640
1988-02-03	2,510	2,550	2,500	2,550	121,000	2,550
1988-02-02	2,540	2,580	2,480	2,480	202,000	2,480
1988-02-01	2,510	2,590	2,460	2,500	225,000	2,500
1988-01-30	2,500	2,550	2,500	2,500	88,000	2,500
1988-01-29	2,420	2,500	2,420	2,500	122,000	2,500
1988-01-28	2,410	2,420	2,390	2,420	142,000	2,420
1988-01-27	2,420	2,440	2,410	2,410	117,000	2,410
1988-01-26	2,440	2,470	2,420	2,440	100,000	2,440
1988-01-25	2,410	2,440	2,410	2,430	22,000	2,430
1988-01-23	2,380	2,400	2,360	2,400	127,000	2,400
1988-01-22	2,430	2,450	2,400	2,450	128,000	2,450
1988-01-21	2,450	2,450	2,430	2,430	111,000	2,430
1988-01-20	2,510	2,520	2,480	2,490	87,000	2,490
1988-01-19	2,500	2,530	2,500	2,510	39,000	2,510
1988-01-18	2,600	2,600	2,530	2,540	225,000	2,540
1988-01-14	2,460	2,560	2,450	2,480	142,000	2,480
1988-01-13	2,500	2,500	2,430	2,470	97,000	2,470
1988-01-12	2,510	2,550	2,500	2,500	99,000	2,500
1988-01-11	2,530	2,590	2,530	2,550	20,000	2,550
1988-01-08	2,610	2,670	2,610	2,610	192,000	2,610
1988-01-07	2,640	2,680	2,580	2,600	322,000	2,600
1988-01-06	2,580	2,680	2,550	2,640	469,000	2,640
1988-01-05	2,400	2,520	2,400	2,500	81,000	2,500
1988-01-04	2,330	2,360	2,330	2,360	28,000	2,360

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