6754 アンリツ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 762 | 770 | 760 | 770 | 56,000 | 770 |
| 1992-12-29 | 741 | 760 | 740 | 760 | 81,000 | 760 |
| 1992-12-28 | 767 | 767 | 750 | 750 | 50,000 | 750 |
| 1992-12-25 | 756 | 775 | 756 | 765 | 123,000 | 765 |
| 1992-12-24 | 750 | 755 | 745 | 754 | 73,000 | 754 |
| 1992-12-22 | 757 | 762 | 745 | 745 | 91,000 | 745 |
| 1992-12-21 | 775 | 775 | 755 | 755 | 60,000 | 755 |
| 1992-12-18 | 779 | 780 | 755 | 775 | 52,000 | 775 |
| 1992-12-17 | 750 | 780 | 745 | 775 | 120,000 | 775 |
| 1992-12-16 | 761 | 771 | 751 | 751 | 67,000 | 751 |
| 1992-12-15 | 751 | 760 | 751 | 760 | 41,000 | 760 |
| 1992-12-14 | 770 | 780 | 770 | 780 | 44,000 | 780 |
| 1992-12-11 | 781 | 792 | 780 | 782 | 143,000 | 782 |
| 1992-12-10 | 765 | 788 | 765 | 780 | 256,000 | 780 |
| 1992-12-09 | 746 | 765 | 746 | 760 | 97,000 | 760 |
| 1992-12-08 | 722 | 744 | 722 | 744 | 64,000 | 744 |
| 1992-12-07 | 720 | 720 | 720 | 720 | 37,000 | 720 |
| 1992-12-04 | 731 | 760 | 731 | 760 | 70,000 | 760 |
| 1992-12-03 | 749 | 758 | 740 | 741 | 117,000 | 741 |
| 1992-12-02 | 712 | 750 | 712 | 749 | 119,000 | 749 |
| 1992-12-01 | 725 | 735 | 723 | 731 | 148,000 | 731 |
| 1992-11-30 | 713 | 719 | 710 | 710 | 97,000 | 710 |
| 1992-11-27 | 735 | 735 | 716 | 723 | 65,000 | 723 |
| 1992-11-26 | 710 | 740 | 710 | 730 | 133,000 | 730 |
| 1992-11-25 | 724 | 724 | 710 | 710 | 10,000 | 710 |
| 1992-11-24 | 729 | 729 | 722 | 724 | 73,000 | 724 |
| 1992-11-20 | 720 | 720 | 715 | 719 | 34,000 | 719 |
| 1992-11-19 | 720 | 720 | 710 | 710 | 111,000 | 710 |
| 1992-11-18 | 666 | 700 | 666 | 700 | 138,000 | 700 |
| 1992-11-17 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 1992-11-16 | 660 | 665 | 650 | 665 | 29,000 | 665 |
| 1992-11-13 | 675 | 675 | 660 | 660 | 140,000 | 660 |
| 1992-11-12 | 689 | 689 | 680 | 685 | 35,000 | 685 |
| 1992-11-11 | 688 | 690 | 686 | 688 | 60,000 | 688 |
| 1992-11-10 | 687 | 694 | 686 | 693 | 130,000 | 693 |
| 1992-11-09 | 686 | 696 | 686 | 687 | 25,000 | 687 |
| 1992-11-06 | 703 | 703 | 683 | 686 | 102,000 | 686 |
| 1992-11-05 | 719 | 719 | 715 | 719 | 25,000 | 719 |
| 1992-11-04 | 735 | 735 | 720 | 730 | 98,000 | 730 |
| 1992-11-02 | 731 | 731 | 729 | 730 | 66,000 | 730 |
| 1992-10-30 | 723 | 729 | 723 | 723 | 24,000 | 723 |
| 1992-10-29 | 733 | 733 | 723 | 723 | 29,000 | 723 |
| 1992-10-28 | 733 | 733 | 723 | 723 | 37,000 | 723 |
| 1992-10-27 | 691 | 733 | 691 | 733 | 26,000 | 733 |
| 1992-10-26 | 705 | 712 | 690 | 690 | 86,000 | 690 |
| 1992-10-23 | 710 | 710 | 690 | 705 | 113,000 | 705 |
| 1992-10-22 | 735 | 735 | 720 | 727 | 93,000 | 727 |
| 1992-10-21 | 759 | 759 | 730 | 730 | 74,000 | 730 |
| 1992-10-20 | 762 | 762 | 749 | 759 | 47,000 | 759 |
| 1992-10-19 | 763 | 763 | 752 | 752 | 46,000 | 752 |
| 1992-10-16 | 766 | 770 | 765 | 766 | 81,000 | 766 |
| 1992-10-15 | 755 | 769 | 755 | 769 | 166,000 | 769 |
| 1992-10-14 | 746 | 760 | 746 | 760 | 100,000 | 760 |
| 1992-10-13 | 746 | 750 | 746 | 746 | 157,000 | 746 |
| 1992-10-12 | 735 | 750 | 730 | 746 | 59,000 | 746 |
| 1992-10-09 | 752 | 752 | 745 | 746 | 24,000 | 746 |
| 1992-10-08 | 755 | 756 | 750 | 750 | 178,000 | 750 |
| 1992-10-07 | 750 | 752 | 740 | 745 | 95,000 | 745 |
| 1992-10-06 | 737 | 759 | 737 | 750 | 81,000 | 750 |
| 1992-10-05 | 741 | 747 | 741 | 747 | 20,000 | 747 |
| 1992-10-02 | 742 | 748 | 740 | 740 | 62,000 | 740 |
| 1992-10-01 | 768 | 768 | 731 | 741 | 57,000 | 741 |
| 1992-09-30 | 770 | 790 | 760 | 760 | 50,000 | 760 |
| 1992-09-29 | 800 | 800 | 780 | 780 | 28,000 | 780 |
| 1992-09-28 | 810 | 816 | 800 | 810 | 82,000 | 810 |
| 1992-09-25 | 810 | 818 | 800 | 800 | 173,000 | 800 |
| 1992-09-24 | 840 | 850 | 836 | 840 | 220,000 | 840 |
| 1992-09-22 | 820 | 820 | 810 | 820 | 192,000 | 820 |
| 1992-09-21 | 825 | 825 | 800 | 800 | 45,000 | 800 |
| 1992-09-18 | 816 | 825 | 801 | 825 | 101,000 | 825 |
| 1992-09-17 | 801 | 828 | 800 | 826 | 63,000 | 826 |
| 1992-09-16 | 800 | 810 | 800 | 801 | 60,000 | 801 |
| 1992-09-14 | 830 | 840 | 830 | 840 | 52,000 | 840 |
| 1992-09-11 | 850 | 850 | 825 | 830 | 170,000 | 830 |
| 1992-09-10 | 850 | 860 | 840 | 850 | 137,000 | 850 |
| 1992-09-09 | 836 | 840 | 830 | 840 | 56,000 | 840 |
| 1992-09-08 | 837 | 840 | 822 | 840 | 93,000 | 840 |
| 1992-09-07 | 821 | 835 | 821 | 827 | 100,000 | 827 |
| 1992-09-04 | 855 | 855 | 820 | 820 | 253,000 | 820 |
| 1992-09-03 | 806 | 860 | 800 | 860 | 118,000 | 860 |
| 1992-09-02 | 800 | 810 | 800 | 800 | 46,000 | 800 |
| 1992-09-01 | 836 | 836 | 819 | 830 | 89,000 | 830 |
| 1992-08-31 | 809 | 850 | 805 | 821 | 254,000 | 821 |
| 1992-08-28 | 810 | 830 | 795 | 800 | 269,000 | 800 |
| 1992-08-27 | 795 | 815 | 793 | 815 | 188,000 | 815 |
| 1992-08-26 | 797 | 798 | 765 | 775 | 35,000 | 775 |
| 1992-08-25 | 789 | 798 | 779 | 798 | 123,000 | 798 |
| 1992-08-24 | 800 | 819 | 791 | 791 | 92,000 | 791 |
| 1992-08-21 | 696 | 760 | 696 | 760 | 123,000 | 760 |
| 1992-08-20 | 681 | 705 | 671 | 695 | 113,000 | 695 |
| 1992-08-19 | 671 | 675 | 670 | 671 | 28,000 | 671 |
| 1992-08-18 | 683 | 683 | 670 | 670 | 118,000 | 670 |
| 1992-08-17 | 685 | 700 | 675 | 683 | 125,000 | 683 |
| 1992-08-14 | 661 | 685 | 661 | 685 | 96,000 | 685 |
| 1992-08-13 | 680 | 690 | 671 | 671 | 165,000 | 671 |
| 1992-08-12 | 690 | 700 | 680 | 680 | 102,000 | 680 |
| 1992-08-11 | 723 | 723 | 690 | 700 | 66,000 | 700 |
| 1992-08-10 | 740 | 751 | 720 | 722 | 144,000 | 722 |
| 1992-08-07 | 756 | 756 | 750 | 752 | 98,000 | 752 |
| 1992-08-06 | 751 | 762 | 751 | 756 | 53,000 | 756 |
| 1992-08-05 | 760 | 762 | 750 | 751 | 132,000 | 751 |
| 1992-08-04 | 770 | 790 | 762 | 762 | 95,000 | 762 |
| 1992-08-03 | 809 | 809 | 780 | 780 | 33,000 | 780 |
| 1992-07-31 | 791 | 830 | 790 | 830 | 20,000 | 830 |
| 1992-07-30 | 760 | 795 | 760 | 785 | 71,000 | 785 |
| 1992-07-29 | 795 | 795 | 770 | 770 | 104,000 | 770 |
| 1992-07-28 | 805 | 809 | 790 | 790 | 106,000 | 790 |
| 1992-07-27 | 850 | 850 | 829 | 829 | 68,000 | 829 |
| 1992-07-24 | 820 | 840 | 800 | 840 | 81,000 | 840 |
| 1992-07-23 | 799 | 820 | 770 | 820 | 75,000 | 820 |
| 1992-07-22 | 861 | 861 | 801 | 805 | 68,000 | 805 |
| 1992-07-21 | 840 | 865 | 840 | 860 | 37,000 | 860 |
| 1992-07-20 | 870 | 880 | 855 | 855 | 51,000 | 855 |
| 1992-07-17 | 890 | 890 | 880 | 880 | 19,000 | 880 |
| 1992-07-16 | 909 | 909 | 890 | 890 | 19,000 | 890 |
| 1992-07-15 | 896 | 919 | 896 | 919 | 42,000 | 919 |
| 1992-07-14 | 906 | 920 | 906 | 906 | 120,000 | 906 |
| 1992-07-13 | 891 | 906 | 891 | 906 | 95,000 | 906 |
| 1992-07-10 | 900 | 900 | 888 | 890 | 135,000 | 890 |
| 1992-07-09 | 899 | 915 | 890 | 890 | 117,000 | 890 |
| 1992-07-08 | 897 | 900 | 890 | 890 | 122,000 | 890 |
| 1992-07-07 | 900 | 905 | 897 | 897 | 107,000 | 897 |
| 1992-07-06 | 873 | 898 | 873 | 897 | 42,000 | 897 |
| 1992-07-03 | 872 | 900 | 870 | 873 | 130,000 | 873 |
| 1992-07-02 | 889 | 910 | 870 | 870 | 92,000 | 870 |
| 1992-07-01 | 855 | 879 | 845 | 879 | 101,000 | 879 |
| 1992-06-30 | 845 | 845 | 836 | 845 | 61,000 | 845 |
| 1992-06-29 | 840 | 841 | 831 | 835 | 30,000 | 835 |
| 1992-06-26 | 889 | 889 | 830 | 830 | 96,000 | 830 |
| 1992-06-25 | 866 | 879 | 856 | 879 | 76,000 | 879 |
| 1992-06-24 | 889 | 889 | 851 | 856 | 25,000 | 856 |
| 1992-06-23 | 875 | 901 | 875 | 895 | 80,000 | 895 |
| 1992-06-22 | 880 | 880 | 870 | 871 | 95,000 | 871 |
| 1992-06-19 | 872 | 880 | 871 | 880 | 64,000 | 880 |
| 1992-06-18 | 872 | 879 | 872 | 879 | 39,000 | 879 |
| 1992-06-17 | 885 | 885 | 872 | 885 | 52,000 | 885 |
| 1992-06-16 | 885 | 885 | 880 | 880 | 76,000 | 880 |
| 1992-06-15 | 885 | 885 | 880 | 885 | 54,000 | 885 |
| 1992-06-12 | 920 | 920 | 885 | 890 | 86,000 | 890 |
| 1992-06-11 | 900 | 930 | 900 | 925 | 64,000 | 925 |
| 1992-06-10 | 895 | 895 | 890 | 895 | 78,000 | 895 |
| 1992-06-09 | 909 | 909 | 895 | 895 | 43,000 | 895 |
| 1992-06-08 | 913 | 918 | 900 | 909 | 31,000 | 909 |
| 1992-06-05 | 935 | 935 | 933 | 933 | 61,000 | 933 |
| 1992-06-04 | 935 | 939 | 925 | 935 | 86,000 | 935 |
| 1992-06-03 | 930 | 940 | 925 | 935 | 92,000 | 935 |
| 1992-06-02 | 938 | 940 | 930 | 930 | 59,000 | 930 |
| 1992-06-01 | 945 | 945 | 930 | 930 | 37,000 | 930 |
| 1992-05-29 | 920 | 930 | 920 | 930 | 42,000 | 930 |
| 1992-05-28 | 890 | 915 | 890 | 915 | 52,000 | 915 |
| 1992-05-27 | 910 | 910 | 885 | 885 | 85,000 | 885 |
| 1992-05-26 | 930 | 930 | 923 | 930 | 34,000 | 930 |
| 1992-05-25 | 910 | 930 | 910 | 921 | 29,000 | 921 |
| 1992-05-22 | 925 | 930 | 910 | 910 | 30,000 | 910 |
| 1992-05-21 | 943 | 945 | 937 | 937 | 48,000 | 937 |
| 1992-05-20 | 952 | 959 | 950 | 954 | 119,000 | 954 |
| 1992-05-19 | 931 | 940 | 930 | 937 | 47,000 | 937 |
| 1992-05-18 | 920 | 930 | 920 | 925 | 50,000 | 925 |
| 1992-05-15 | 950 | 954 | 930 | 930 | 98,000 | 930 |
| 1992-05-14 | 951 | 960 | 950 | 950 | 186,000 | 950 |
| 1992-05-13 | 958 | 958 | 950 | 954 | 103,000 | 954 |
| 1992-05-12 | 963 | 964 | 960 | 960 | 164,000 | 960 |
| 1992-05-11 | 965 | 965 | 955 | 964 | 175,000 | 964 |
| 1992-05-08 | 948 | 968 | 945 | 955 | 492,000 | 955 |
| 1992-05-07 | 939 | 945 | 931 | 945 | 232,000 | 945 |
| 1992-05-06 | 905 | 934 | 900 | 934 | 313,000 | 934 |
| 1992-05-01 | 918 | 920 | 900 | 905 | 157,000 | 905 |
| 1992-04-30 | 916 | 918 | 903 | 908 | 133,000 | 908 |
| 1992-04-28 | 940 | 940 | 913 | 918 | 75,000 | 918 |
| 1992-04-27 | 930 | 945 | 920 | 930 | 55,000 | 930 |
| 1992-04-24 | 945 | 945 | 930 | 940 | 250,000 | 940 |
| 1992-04-23 | 900 | 935 | 890 | 935 | 160,000 | 935 |
| 1992-04-22 | 899 | 914 | 899 | 900 | 143,000 | 900 |
| 1992-04-21 | 900 | 920 | 890 | 899 | 79,000 | 899 |
| 1992-04-20 | 940 | 948 | 910 | 910 | 216,000 | 910 |
| 1992-04-17 | 938 | 950 | 921 | 922 | 184,000 | 922 |
| 1992-04-16 | 915 | 950 | 907 | 940 | 556,000 | 940 |
| 1992-04-15 | 900 | 915 | 900 | 905 | 429,000 | 905 |
| 1992-04-14 | 859 | 890 | 831 | 890 | 48,000 | 890 |
| 1992-04-13 | 880 | 882 | 860 | 860 | 166,000 | 860 |
| 1992-04-10 | 830 | 880 | 830 | 862 | 160,000 | 862 |
| 1992-04-09 | 800 | 832 | 800 | 820 | 126,000 | 820 |
| 1992-04-08 | 830 | 830 | 799 | 800 | 128,000 | 800 |
| 1992-04-07 | 866 | 866 | 840 | 840 | 103,000 | 840 |
| 1992-04-06 | 855 | 860 | 841 | 860 | 148,000 | 860 |
| 1992-04-03 | 850 | 850 | 822 | 840 | 203,000 | 840 |
| 1992-04-02 | 859 | 865 | 821 | 852 | 247,000 | 852 |
| 1992-04-01 | 890 | 890 | 851 | 860 | 100,000 | 860 |
| 1992-03-31 | 906 | 910 | 895 | 895 | 199,000 | 895 |
| 1992-03-30 | 899 | 907 | 899 | 907 | 41,000 | 907 |
| 1992-03-27 | 908 | 908 | 890 | 890 | 138,000 | 890 |
| 1992-03-26 | 910 | 915 | 890 | 891 | 108,000 | 891 |
| 1992-03-25 | 905 | 918 | 905 | 915 | 189,000 | 915 |
| 1992-03-24 | 911 | 915 | 900 | 900 | 140,000 | 900 |
| 1992-03-23 | 922 | 930 | 911 | 915 | 128,000 | 915 |
| 1992-03-19 | 902 | 935 | 890 | 932 | 277,000 | 932 |
| 1992-03-18 | 935 | 935 | 881 | 890 | 268,000 | 890 |
| 1992-03-17 | 955 | 960 | 940 | 941 | 93,000 | 941 |
| 1992-03-16 | 980 | 983 | 964 | 965 | 80,000 | 965 |
| 1992-03-13 | 997 | 1,020 | 960 | 970 | 292,000 | 970 |
| 1992-03-12 | 971 | 999 | 960 | 997 | 130,000 | 997 |
| 1992-03-11 | 974 | 974 | 960 | 971 | 153,000 | 971 |
| 1992-03-10 | 970 | 970 | 960 | 960 | 121,000 | 960 |
| 1992-03-09 | 1,010 | 1,030 | 956 | 960 | 159,000 | 960 |
| 1992-03-06 | 1,060 | 1,060 | 1,020 | 1,030 | 128,000 | 1,030 |
| 1992-03-05 | 1,070 | 1,070 | 1,060 | 1,060 | 92,000 | 1,060 |
| 1992-03-04 | 1,070 | 1,100 | 1,070 | 1,070 | 74,000 | 1,070 |
| 1992-03-03 | 1,090 | 1,100 | 1,070 | 1,070 | 74,000 | 1,070 |
| 1992-03-02 | 1,080 | 1,080 | 1,070 | 1,070 | 187,000 | 1,070 |
| 1992-02-28 | 1,100 | 1,120 | 1,090 | 1,090 | 79,000 | 1,090 |
| 1992-02-27 | 1,120 | 1,120 | 1,100 | 1,110 | 90,000 | 1,110 |
| 1992-02-26 | 1,100 | 1,120 | 1,100 | 1,100 | 86,000 | 1,100 |
| 1992-02-25 | 1,100 | 1,110 | 1,080 | 1,100 | 49,000 | 1,100 |
| 1992-02-24 | 1,120 | 1,120 | 1,100 | 1,100 | 32,000 | 1,100 |
| 1992-02-21 | 1,120 | 1,120 | 1,070 | 1,100 | 246,000 | 1,100 |
| 1992-02-20 | 1,160 | 1,160 | 1,100 | 1,120 | 71,000 | 1,120 |
| 1992-02-19 | 1,120 | 1,170 | 1,090 | 1,170 | 91,000 | 1,170 |
| 1992-02-18 | 1,140 | 1,150 | 1,140 | 1,140 | 35,000 | 1,140 |
| 1992-02-17 | 1,130 | 1,160 | 1,110 | 1,160 | 39,000 | 1,160 |
| 1992-02-14 | 1,160 | 1,180 | 1,130 | 1,130 | 76,000 | 1,130 |
| 1992-02-13 | 1,140 | 1,190 | 1,140 | 1,180 | 147,000 | 1,180 |
| 1992-02-12 | 1,190 | 1,190 | 1,150 | 1,160 | 86,000 | 1,160 |
| 1992-02-10 | 1,210 | 1,210 | 1,190 | 1,190 | 30,000 | 1,190 |
| 1992-02-07 | 1,250 | 1,260 | 1,210 | 1,210 | 135,000 | 1,210 |
| 1992-02-06 | 1,250 | 1,260 | 1,250 | 1,260 | 120,000 | 1,260 |
| 1992-02-05 | 1,240 | 1,240 | 1,230 | 1,230 | 90,000 | 1,230 |
| 1992-02-04 | 1,230 | 1,230 | 1,210 | 1,230 | 159,000 | 1,230 |
| 1992-02-03 | 1,230 | 1,230 | 1,200 | 1,230 | 44,000 | 1,230 |
| 1992-01-31 | 1,200 | 1,230 | 1,190 | 1,190 | 103,000 | 1,190 |
| 1992-01-30 | 1,210 | 1,210 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1992-01-29 | 1,230 | 1,230 | 1,200 | 1,220 | 117,000 | 1,220 |
| 1992-01-28 | 1,200 | 1,220 | 1,200 | 1,220 | 61,000 | 1,220 |
| 1992-01-27 | 1,190 | 1,200 | 1,190 | 1,200 | 29,000 | 1,200 |
| 1992-01-24 | 1,210 | 1,210 | 1,170 | 1,180 | 48,000 | 1,180 |
| 1992-01-23 | 1,190 | 1,230 | 1,180 | 1,190 | 140,000 | 1,190 |
| 1992-01-22 | 1,110 | 1,170 | 1,100 | 1,170 | 165,000 | 1,170 |
| 1992-01-21 | 1,100 | 1,140 | 1,070 | 1,100 | 131,000 | 1,100 |
| 1992-01-20 | 1,140 | 1,140 | 1,090 | 1,090 | 138,000 | 1,090 |
| 1992-01-17 | 1,140 | 1,170 | 1,120 | 1,120 | 90,000 | 1,120 |
| 1992-01-16 | 1,160 | 1,160 | 1,120 | 1,160 | 142,000 | 1,160 |
| 1992-01-14 | 1,110 | 1,170 | 1,110 | 1,140 | 69,000 | 1,140 |
| 1992-01-13 | 1,130 | 1,130 | 1,110 | 1,120 | 83,000 | 1,120 |
| 1992-01-10 | 1,170 | 1,190 | 1,150 | 1,150 | 96,000 | 1,150 |
| 1992-01-09 | 1,210 | 1,210 | 1,180 | 1,180 | 51,000 | 1,180 |
| 1992-01-08 | 1,230 | 1,240 | 1,200 | 1,200 | 36,000 | 1,200 |
| 1992-01-07 | 1,220 | 1,260 | 1,220 | 1,240 | 57,000 | 1,240 |
| 1992-01-06 | 1,200 | 1,220 | 1,180 | 1,220 | 56,000 | 1,220 |
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
