6754 アンリツ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,460	2,460	2,410	2,420	336,000	2,420
1989-12-28	2,450	2,450	2,410	2,420	335,000	2,420
1989-12-27	2,480	2,490	2,450	2,450	2,530,000	2,450
1989-12-26	2,380	2,400	2,360	2,400	592,000	2,400
1989-12-25	2,360	2,380	2,320	2,350	341,000	2,350
1989-12-22	2,350	2,350	2,320	2,320	225,000	2,320
1989-12-21	2,340	2,360	2,300	2,300	301,000	2,300
1989-12-20	2,320	2,330	2,280	2,330	214,000	2,330
1989-12-19	2,310	2,310	2,280	2,280	257,000	2,280
1989-12-18	2,330	2,330	2,270	2,270	82,000	2,270
1989-12-15	2,280	2,290	2,270	2,290	155,000	2,290
1989-12-14	2,330	2,350	2,300	2,300	178,000	2,300
1989-12-13	2,280	2,350	2,250	2,300	340,000	2,300
1989-12-12	2,210	2,290	2,210	2,250	227,000	2,250
1989-12-11	2,240	2,250	2,200	2,250	110,000	2,250
1989-12-08	2,280	2,280	2,250	2,250	113,000	2,250
1989-12-07	2,250	2,290	2,250	2,280	86,000	2,280
1989-12-06	2,230	2,260	2,220	2,220	221,000	2,220
1989-12-05	2,250	2,280	2,220	2,220	201,000	2,220
1989-12-04	2,240	2,250	2,220	2,230	240,000	2,230
1989-12-01	2,240	2,240	2,210	2,230	39,000	2,230
1989-11-30	2,230	2,250	2,200	2,210	113,000	2,210
1989-11-29	2,190	2,190	2,170	2,190	507,000	2,190
1989-11-28	2,210	2,220	2,200	2,200	138,000	2,200
1989-11-27	2,240	2,250	2,200	2,220	101,000	2,220
1989-11-24	2,300	2,300	2,250	2,250	104,000	2,250
1989-11-22	2,350	2,350	2,300	2,310	312,000	2,310
1989-11-21	2,230	2,340	2,220	2,330	170,000	2,330
1989-11-20	2,220	2,220	2,190	2,190	220,000	2,190
1989-11-17	2,270	2,270	2,200	2,200	87,000	2,200
1989-11-16	2,240	2,240	2,190	2,230	186,000	2,230
1989-11-15	2,240	2,260	2,200	2,200	219,000	2,200
1989-11-14	2,290	2,290	2,250	2,250	72,000	2,250
1989-11-13	2,240	2,250	2,240	2,250	72,000	2,250
1989-11-10	2,240	2,280	2,230	2,230	51,000	2,230
1989-11-09	2,240	2,280	2,240	2,250	34,000	2,250
1989-11-08	2,230	2,350	2,210	2,350	127,000	2,350
1989-11-07	2,210	2,230	2,210	2,230	63,000	2,230
1989-11-06	2,250	2,250	2,230	2,230	60,000	2,230
1989-11-02	2,240	2,270	2,230	2,250	137,000	2,250
1989-11-01	2,250	2,250	2,230	2,250	150,000	2,250
1989-10-31	2,290	2,290	2,230	2,260	72,000	2,260
1989-10-30	2,290	2,290	2,230	2,230	77,000	2,230
1989-10-27	2,270	2,280	2,230	2,250	217,000	2,250
1989-10-26	2,270	2,270	2,230	2,270	137,000	2,270
1989-10-25	2,260	2,300	2,230	2,230	257,000	2,230
1989-10-24	2,340	2,340	2,270	2,270	145,000	2,270
1989-10-23	2,350	2,350	2,310	2,320	104,000	2,320
1989-10-20	2,350	2,350	2,310	2,310	90,000	2,310
1989-10-19	2,350	2,350	2,300	2,310	163,000	2,310
1989-10-18	2,340	2,340	2,300	2,310	147,000	2,310
1989-10-17	2,390	2,390	2,300	2,300	316,000	2,300
1989-10-16	2,320	2,370	2,310	2,310	187,000	2,310
1989-10-13	2,400	2,440	2,400	2,440	410,000	2,440
1989-10-12	2,480	2,480	2,360	2,400	318,000	2,400
1989-10-11	2,550	2,580	2,420	2,480	1,855,000	2,480
1989-10-09	2,390	2,520	2,390	2,510	2,702,000	2,510
1989-10-06	2,280	2,380	2,250	2,380	444,000	2,380
1989-10-05	2,230	2,280	2,230	2,270	100,000	2,270
1989-10-04	2,280	2,280	2,230	2,230	91,000	2,230
1989-10-03	2,280	2,280	2,260	2,260	67,000	2,260
1989-10-02	2,310	2,330	2,260	2,290	60,000	2,290
1989-09-29	2,260	2,340	2,260	2,340	242,000	2,340
1989-09-28	2,250	2,300	2,250	2,300	196,000	2,300
1989-09-27	2,280	2,320	2,280	2,280	302,000	2,280
1989-09-26	2,250	2,350	2,220	2,320	273,000	2,320
1989-09-25	2,240	2,250	2,190	2,250	203,000	2,250
1989-09-22	2,170	2,200	2,160	2,200	207,000	2,200
1989-09-21	2,160	2,190	2,160	2,170	212,000	2,170
1989-09-20	2,200	2,200	2,180	2,190	82,000	2,190
1989-09-19	2,230	2,230	2,200	2,200	52,000	2,200
1989-09-18	2,290	2,290	2,250	2,250	155,000	2,250
1989-09-14	2,290	2,290	2,260	2,260	192,000	2,260
1989-09-13	2,240	2,270	2,220	2,250	160,000	2,250
1989-09-12	2,200	2,220	2,180	2,220	147,000	2,220
1989-09-11	2,170	2,170	2,150	2,170	107,000	2,170
1989-09-08	2,200	2,220	2,160	2,170	115,000	2,170
1989-09-07	2,200	2,240	2,190	2,220	140,000	2,220
1989-09-06	2,210	2,240	2,190	2,210	125,000	2,210
1989-09-05	2,190	2,200	2,160	2,170	164,000	2,170
1989-09-04	2,150	2,190	2,150	2,150	321,000	2,150
1989-09-01	2,220	2,230	2,190	2,190	233,000	2,190
1989-08-31	2,260	2,300	2,250	2,250	109,000	2,250
1989-08-30	2,260	2,270	2,250	2,250	156,000	2,250
1989-08-29	2,300	2,340	2,240	2,290	347,000	2,290
1989-08-28	2,380	2,380	2,260	2,340	141,000	2,340
1989-08-25	2,330	2,370	2,330	2,340	94,000	2,340
1989-08-24	2,350	2,370	2,310	2,370	89,000	2,370
1989-08-23	2,400	2,420	2,370	2,390	380,000	2,390
1989-08-22	2,330	2,440	2,330	2,430	1,060,000	2,430
1989-08-21	2,300	2,360	2,300	2,350	357,000	2,350
1989-08-18	2,280	2,330	2,270	2,300	160,000	2,300
1989-08-17	2,300	2,330	2,280	2,300	219,000	2,300
1989-08-16	2,260	2,300	2,260	2,290	322,000	2,290
1989-08-15	2,300	2,300	2,280	2,280	77,000	2,280
1989-08-14	2,300	2,350	2,280	2,280	141,000	2,280
1989-08-11	2,280	2,300	2,250	2,290	222,000	2,290
1989-08-10	2,250	2,280	2,200	2,280	599,000	2,280
1989-08-09	2,280	2,280	2,250	2,250	252,000	2,250
1989-08-08	2,220	2,320	2,220	2,280	200,000	2,280
1989-08-07	2,210	2,230	2,190	2,230	75,000	2,230
1989-08-04	2,230	2,240	2,200	2,200	91,000	2,200
1989-08-03	2,180	2,240	2,180	2,230	114,000	2,230
1989-08-02	2,180	2,210	2,170	2,200	253,000	2,200
1989-08-01	2,200	2,230	2,200	2,220	150,000	2,220
1989-07-31	2,230	2,250	2,220	2,230	238,000	2,230
1989-07-28	2,200	2,230	2,200	2,230	306,000	2,230
1989-07-27	2,210	2,250	2,210	2,230	173,000	2,230
1989-07-26	2,240	2,270	2,240	2,250	167,000	2,250
1989-07-25	2,300	2,300	2,250	2,280	224,000	2,280
1989-07-24	2,290	2,350	2,290	2,300	116,000	2,300
1989-07-21	2,340	2,380	2,290	2,330	259,000	2,330
1989-07-20	2,290	2,340	2,270	2,340	160,000	2,340
1989-07-19	2,260	2,300	2,260	2,300	120,000	2,300
1989-07-18	2,290	2,290	2,260	2,260	67,000	2,260
1989-07-17	2,300	2,300	2,260	2,290	25,000	2,290
1989-07-14	2,250	2,300	2,240	2,300	80,000	2,300
1989-07-13	2,260	2,290	2,230	2,260	189,000	2,260
1989-07-12	2,350	2,350	2,300	2,300	105,000	2,300
1989-07-11	2,330	2,340	2,310	2,310	97,000	2,310
1989-07-10	2,320	2,370	2,320	2,340	90,000	2,340
1989-07-07	2,350	2,410	2,340	2,340	520,000	2,340
1989-07-06	2,350	2,410	2,340	2,340	807,000	2,340
1989-07-05	2,500	2,520	2,380	2,380	1,276,000	2,380
1989-07-04	2,420	2,500	2,400	2,490	1,734,000	2,490
1989-07-03	2,400	2,440	2,380	2,420	515,000	2,420
1989-06-30	2,360	2,450	2,350	2,380	1,495,000	2,380
1989-06-29	2,300	2,440	2,290	2,400	1,413,000	2,400
1989-06-28	2,220	2,300	2,180	2,290	415,000	2,290
1989-06-27	2,240	2,240	2,220	2,230	180,000	2,230
1989-06-26	2,280	2,280	2,230	2,230	259,000	2,230
1989-06-23	2,300	2,320	2,260	2,280	521,000	2,280
1989-06-22	2,270	2,350	2,220	2,330	1,518,000	2,330
1989-06-21	2,320	2,340	2,270	2,270	1,801,000	2,270
1989-06-20	2,250	2,280	2,220	2,280	2,089,000	2,280
1989-06-19	2,090	2,180	2,080	2,180	840,000	2,180
1989-06-16	2,080	2,100	2,060	2,100	143,000	2,100
1989-06-15	2,090	2,090	2,050	2,080	134,000	2,080
1989-06-14	2,040	2,080	2,040	2,050	114,000	2,050
1989-06-13	2,110	2,130	2,060	2,080	389,000	2,080
1989-06-12	2,050	2,090	2,030	2,070	139,000	2,070
1989-06-09	2,030	2,030	2,010	2,030	80,000	2,030
1989-06-08	2,050	2,060	2,040	2,040	174,000	2,040
1989-06-07	2,080	2,080	2,040	2,040	90,000	2,040
1989-06-06	2,070	2,080	2,040	2,040	146,000	2,040
1989-06-05	2,120	2,150	2,080	2,080	257,000	2,080
1989-06-02	2,180	2,180	2,060	2,080	179,000	2,080
1989-06-01	2,150	2,180	2,090	2,140	506,000	2,140
1989-05-31	2,090	2,160	2,050	2,140	177,000	2,140
1989-05-30	2,010	2,070	2,010	2,050	108,000	2,050
1989-05-29	2,030	2,070	2,020	2,020	122,000	2,020
1989-05-26	2,100	2,100	2,000	2,000	262,000	2,000
1989-05-25	2,180	2,180	2,080	2,110	144,000	2,110
1989-05-24	2,190	2,190	2,130	2,140	382,000	2,140
1989-05-23	2,170	2,180	2,140	2,180	1,122,000	2,180
1989-05-22	2,060	2,150	2,030	2,130	920,000	2,130
1989-05-19	2,000	2,050	1,970	2,020	355,000	2,020
1989-05-18	2,030	2,040	2,000	2,000	54,000	2,000
1989-05-17	2,000	2,040	2,000	2,040	128,000	2,040
1989-05-16	1,940	2,040	1,920	2,040	249,000	2,040
1989-05-15	1,990	1,990	1,940	1,940	60,000	1,940
1989-05-12	1,990	1,990	1,940	1,960	55,000	1,960
1989-05-11	2,040	2,040	2,010	2,010	151,000	2,010
1989-05-10	2,070	2,080	2,010	2,030	270,000	2,030
1989-05-09	1,990	2,040	1,970	2,030	639,000	2,030
1989-05-08	1,960	1,970	1,950	1,970	246,000	1,970
1989-05-02	1,980	1,980	1,950	1,950	73,000	1,950
1989-05-01	1,950	1,950	1,920	1,950	78,000	1,950
1989-04-28	1,950	1,960	1,920	1,920	185,000	1,920
1989-04-27	1,950	1,960	1,950	1,950	71,000	1,950
1989-04-26	1,980	1,980	1,960	1,960	83,000	1,960
1989-04-25	1,990	1,990	1,960	1,980	62,000	1,980
1989-04-24	1,990	1,990	1,970	1,990	148,000	1,990
1989-04-21	1,960	2,000	1,950	1,970	108,000	1,970
1989-04-20	1,990	1,990	1,930	1,930	123,000	1,930
1989-04-19	2,000	2,000	1,950	1,980	119,000	1,980
1989-04-18	2,000	2,000	1,980	1,980	174,000	1,980
1989-04-17	2,020	2,020	1,990	2,000	84,000	2,000
1989-04-14	2,020	2,020	1,980	1,980	119,000	1,980
1989-04-13	2,040	2,050	2,020	2,020	183,000	2,020
1989-04-12	2,030	2,060	2,030	2,030	243,000	2,030
1989-04-11	1,970	2,070	1,940	2,040	333,000	2,040
1989-04-10	1,970	1,970	1,920	1,950	83,000	1,950
1989-04-07	1,950	1,970	1,910	1,950	425,000	1,950
1989-04-06	1,920	1,920	1,910	1,910	163,000	1,910
1989-04-05	1,920	1,930	1,880	1,920	257,000	1,920
1989-04-04	1,960	1,960	1,900	1,900	107,000	1,900
1989-04-03	1,940	1,940	1,910	1,930	128,000	1,930
1989-03-31	1,880	1,950	1,830	1,930	297,000	1,930
1989-03-30	1,890	1,890	1,820	1,820	195,000	1,820
1989-03-29	1,910	1,910	1,860	1,860	176,000	1,860
1989-03-28	1,850	1,880	1,820	1,880	188,000	1,880
1989-03-27	1,860	1,860	1,820	1,820	134,000	1,820
1989-03-24	1,850	1,860	1,820	1,830	284,000	1,830
1989-03-23	1,870	1,870	1,810	1,860	52,000	1,860
1989-03-22	1,810	1,860	1,800	1,850	125,000	1,850
1989-03-20	1,820	1,860	1,800	1,860	123,000	1,860
1989-03-17	1,850	1,870	1,840	1,840	157,000	1,840
1989-03-16	1,890	1,900	1,870	1,870	111,000	1,870
1989-03-15	1,880	1,880	1,860	1,860	79,000	1,860
1989-03-14	1,870	1,870	1,850	1,850	104,000	1,850
1989-03-13	1,870	1,900	1,830	1,840	58,000	1,840
1989-03-10	1,860	1,900	1,840	1,900	164,000	1,900
1989-03-09	1,890	1,900	1,860	1,880	89,000	1,880
1989-03-08	1,890	1,890	1,880	1,880	68,000	1,880
1989-03-07	1,910	1,920	1,890	1,890	54,000	1,890
1989-03-06	1,890	1,920	1,880	1,920	43,000	1,920
1989-03-03	1,960	1,960	1,900	1,900	118,000	1,900
1989-03-02	1,950	1,960	1,920	1,930	189,000	1,930
1989-03-01	1,880	1,940	1,880	1,940	138,000	1,940
1989-02-28	1,900	1,900	1,870	1,900	90,000	1,900
1989-02-27	1,910	1,920	1,900	1,920	52,000	1,920
1989-02-23	1,900	1,940	1,850	1,910	188,000	1,910
1989-02-22	1,860	1,910	1,860	1,900	146,000	1,900
1989-02-21	1,900	1,900	1,850	1,850	147,000	1,850
1989-02-20	1,920	1,920	1,880	1,890	134,000	1,890
1989-02-17	1,900	1,920	1,880	1,920	142,000	1,920
1989-02-16	1,930	1,940	1,900	1,900	195,000	1,900
1989-02-15	1,950	1,980	1,950	1,950	208,000	1,950
1989-02-14	2,010	2,010	1,980	1,980	1,013,000	1,980
1989-02-13	2,010	2,010	2,000	2,010	999,000	2,010
1989-02-10	2,020	2,020	2,010	2,010	75,000	2,010
1989-02-09	2,010	2,080	2,010	2,030	264,000	2,030
1989-02-08	2,030	2,030	2,000	2,010	167,000	2,010
1989-02-07	2,040	2,050	2,030	2,030	94,000	2,030
1989-02-06	2,010	2,050	2,000	2,040	67,000	2,040
1989-02-03	2,000	2,020	1,970	2,000	215,000	2,000
1989-02-02	2,020	2,030	2,010	2,010	133,000	2,010
1989-02-01	2,040	2,060	2,020	2,020	121,000	2,020
1989-01-31	2,060	2,060	2,050	2,050	178,000	2,050
1989-01-30	2,090	2,090	2,070	2,080	177,000	2,080
1989-01-28	2,050	2,100	2,050	2,090	216,000	2,090
1989-01-27	1,970	2,040	1,970	2,040	116,000	2,040
1989-01-26	1,970	1,980	1,960	1,970	109,000	1,970
1989-01-25	1,970	1,980	1,950	1,960	151,000	1,960
1989-01-24	2,000	2,000	1,960	1,960	209,000	1,960
1989-01-23	2,000	2,030	1,980	2,000	118,000	2,000
1989-01-20	2,020	2,020	2,010	2,020	95,000	2,020
1989-01-19	2,040	2,050	2,010	2,020	141,000	2,020
1989-01-18	2,060	2,060	2,030	2,030	127,000	2,030
1989-01-17	2,050	2,060	2,030	2,060	256,000	2,060
1989-01-13	2,030	2,030	2,020	2,030	126,000	2,030
1989-01-12	2,010	2,030	2,000	2,010	358,000	2,010
1989-01-11	2,030	2,050	2,000	2,020	749,000	2,020
1989-01-10	2,010	2,020	1,990	2,010	664,000	2,010
1989-01-09	1,980	2,010	1,980	2,010	171,000	2,010
1989-01-06	1,990	2,000	1,980	1,980	492,000	1,980
1989-01-05	1,990	2,010	1,980	1,990	161,000	1,990
1989-01-04	2,000	2,030	1,990	2,000	98,000	2,000

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