6754 アンリツ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30463463453454377,000454
2002-12-27480480467470249,000470
2002-12-26467489467480442,000480
2002-12-25469478465472441,000472
2002-12-24450469449463515,000463
2002-12-20464464433449926,000449
2002-12-194064754064653,358,000465
2002-12-18515515492501436,000501
2002-12-17526531515515491,000515
2002-12-16514525501504883,000504
2002-12-13542543523524884,000524
2002-12-12541548533548527,000548
2002-12-115665745435481,295,000548
2002-12-105705725525561,880,000556
2002-12-095856095786001,399,000600
2002-12-065545855505781,257,000578
2002-12-055855875555671,391,000567
2002-12-046056125875901,406,000590
2002-12-036156466156301,919,000630
2002-12-025856115766062,203,000606
2002-11-29568577555575946,000575
2002-11-285255745225522,043,000552
2002-11-275205235035111,211,000511
2002-11-265225345055252,249,000525
2002-11-25435470430457544,000457
2002-11-22438447436440497,000440
2002-11-21420431415427445,000427
2002-11-20403417399403702,000403
2002-11-19398399375388734,000388
2002-11-18415422390396572,000396
2002-11-15418419412417211,000417
2002-11-14414423410414474,000414
2002-11-13428429421424230,000424
2002-11-12423433419429480,000429
2002-11-11451454432432271,000432
2002-11-08478478456459334,000459
2002-11-07476485473477369,000477
2002-11-06480500473481717,000481
2002-11-05465479458470687,000470
2002-11-01460460448450548,000450
2002-10-31465470452458340,000458
2002-10-30462468458461345,000461
2002-10-29470474466469258,000469
2002-10-28466472464466307,000466
2002-10-25473486468480474,000480
2002-10-24481481458474475,000474
2002-10-23466480464478841,000478
2002-10-22519519489491481,000491
2002-10-21521522513518403,000518
2002-10-18521531520525474,000525
2002-10-17499502492496429,000496
2002-10-165245244995021,051,000502
2002-10-154745084744991,205,000499
2002-10-11462470450463846,000463
2002-10-10439444423442694,000442
2002-10-09456456440440630,000440
2002-10-084434594404461,061,000446
2002-10-07455456440444639,000444
2002-10-04471474460463525,000463
2002-10-03481484466471753,000471
2002-10-02513513481481693,000481
2002-10-01526526498498503,000498
2002-09-30525529522529378,000529
2002-09-27540554530545826,000545
2002-09-26540543523525891,000525
2002-09-25555555526530920,000530
2002-09-24565572550555631,000555
2002-09-20610619574578818,000578
2002-09-19619635612612499,000612
2002-09-18617622604619346,000619
2002-09-17615627609627427,000627
2002-09-13609610601604891,000604
2002-09-12623625614620501,000620
2002-09-11640646631633568,000633
2002-09-10627635612622862,000622
2002-09-09640645630636268,000636
2002-09-06625625609625444,000625
2002-09-05650650640640233,000640
2002-09-04630640626630618,000630
2002-09-03652653635644663,000644
2002-09-02661665651656413,000656
2002-08-30657666646661462,000661
2002-08-29679680643647697,000647
2002-08-28697701687689520,000689
2002-08-27720723696697420,000697
2002-08-26705740701718431,000718
2002-08-236957406897201,486,000720
2002-08-22666687655675417,000675
2002-08-21658672653657330,000657
2002-08-20665667652660363,000660
2002-08-19660660636645315,000645
2002-08-16660664655658217,000658
2002-08-15658677650658468,000658
2002-08-14651651644648156,000648
2002-08-13650659649653321,000653
2002-08-12671690651669304,000669
2002-08-09715715681681620,000681
2002-08-08703718673675328,000675
2002-08-07650700650694746,000694
2002-08-06649649623630956,000630
2002-08-05667679655659914,000659
2002-08-02692704682687815,000687
2002-08-017437487067121,063,000712
2002-07-31760763745759765,000759
2002-07-30782785765782863,000782
2002-07-297958147527551,056,000755
2002-07-26828828794794758,000794
2002-07-25840849824828377,000828
2002-07-24835856822830419,000830
2002-07-23832852825843244,000843
2002-07-22833848830836520,000836
2002-07-19870872861863434,000863
2002-07-18851880851880880,000880
2002-07-17833842820841648,000841
2002-07-16820842818834740,000834
2002-07-15837837818818476,000818
2002-07-12815838811827658,000827
2002-07-11800810797805650,000805
2002-07-10814820801802298,000802
2002-07-09810828805818607,000818
2002-07-08842853820820817,000820
2002-07-05800818800814553,000814
2002-07-04810810791800874,000800
2002-07-038068147988101,131,000810
2002-07-02820820807815426,000815
2002-07-01832833820828266,000828
2002-06-28815849815842589,000842
2002-06-27808824804807633,000807
2002-06-26830830807808383,000808
2002-06-25849860839843359,000843
2002-06-24836857822849471,000849
2002-06-21865865841842391,000842
2002-06-20852876845869420,000869
2002-06-19858875846852455,000852
2002-06-18883893855857633,000857
2002-06-17882883858863468,000863
2002-06-14900902886886965,000886
2002-06-13910917904907391,000907
2002-06-12917919910914379,000914
2002-06-11918923918921436,000921
2002-06-10934940923925323,000925
2002-06-07935941932941567,000941
2002-06-06958965940955600,000955
2002-06-05951960947950449,000950
2002-06-04955955940950536,000950
2002-06-03994994960965642,000965
2002-05-319501,005945989902,000989
2002-05-309709709319502,055,000950
2002-05-291,0001,000990991376,000991
2002-05-281,0211,0311,0021,013375,0001,013
2002-05-279951,0289951,015331,0001,015
2002-05-249911,0109871,000583,0001,000
2002-05-239881,000987991400,000991
2002-05-229821,008982985620,000985
2002-05-21998998980990555,000990
2002-05-201,0301,0451,0081,020404,0001,020
2002-05-171,0271,0401,0211,021584,0001,021
2002-05-161,0181,0281,0081,022621,0001,022
2002-05-159801,0139801,007775,0001,007
2002-05-14970972953960537,000960
2002-05-139729739429501,534,000950
2002-05-109981,000980992886,000992
2002-05-091,0091,0159921,0051,167,0001,005
2002-05-081,0001,0149759801,278,000980
2002-05-071,0121,0139859901,494,000990
2002-05-021,0371,0601,0301,045501,0001,045
2002-05-011,0321,0451,0171,0201,125,0001,020
2002-04-301,0301,0551,0201,0221,748,0001,022
2002-04-261,0521,0811,0481,0702,850,0001,070
2002-04-251,2171,2171,1601,172828,0001,172
2002-04-241,2011,2131,1731,179476,0001,179
2002-04-231,2081,2331,2001,213898,0001,213
2002-04-221,2001,2441,1971,2282,174,0001,228
2002-04-191,1431,1851,1371,1781,021,0001,178
2002-04-181,1571,1871,1521,1632,341,0001,163
2002-04-171,1001,1511,0901,1371,405,0001,137
2002-04-161,0551,0801,0511,068311,0001,068
2002-04-151,0501,0641,0401,055477,0001,055
2002-04-121,0461,0601,0371,050477,0001,050
2002-04-111,0841,0891,0701,074386,0001,074
2002-04-101,0461,0681,0251,064464,0001,064
2002-04-091,1061,1061,0401,048718,0001,048
2002-04-081,0701,1101,0591,086496,0001,086
2002-04-051,0971,1001,0601,074327,0001,074
2002-04-041,0711,1001,0591,0851,347,0001,085
2002-04-031,0401,1001,0201,0911,136,0001,091
2002-04-021,0181,0531,0141,046614,0001,046
2002-04-011,0331,0461,0101,010341,0001,010
2002-03-291,0561,0781,0321,032575,0001,032
2002-03-281,0321,0581,0321,0501,503,0001,050
2002-03-271,0131,0361,0101,031306,0001,031
2002-03-261,0131,0321,0081,013270,0001,013
2002-03-251,0211,0341,0051,016506,0001,016
2002-03-221,0451,0501,0361,041550,0001,041
2002-03-201,1101,1101,0701,073601,0001,073
2002-03-191,0601,0881,0601,081488,0001,081
2002-03-181,1001,1001,0601,060646,0001,060
2002-03-151,0501,0781,0381,0411,421,0001,041
2002-03-141,0461,0511,0331,0441,361,0001,044
2002-03-131,0791,1091,0521,0661,391,0001,066
2002-03-121,1681,1701,1101,119687,0001,119
2002-03-111,2151,2151,1621,1741,423,0001,174
2002-03-081,1091,1941,1001,1602,475,0001,160
2002-03-071,0621,0901,0601,0871,292,0001,087
2002-03-061,0121,0541,0111,0381,078,0001,038
2002-03-051,0201,0381,0001,0291,833,0001,029
2002-03-049841,0189841,0091,199,0001,009
2002-03-01931954922954876,000954
2002-02-28968987968971752,000971
2002-02-27950970946969481,000969
2002-02-26949950929935413,000935
2002-02-25920945920922542,000922
2002-02-22910916897905385,000905
2002-02-21895930890924622,000924
2002-02-20892897872875818,000875
2002-02-19912920881888377,000888
2002-02-18895925890912593,000912
2002-02-159229228858951,114,000895
2002-02-14910931909922660,000922
2002-02-13922932905920605,000920
2002-02-12926945925936557,000936
2002-02-08900920885910724,000910
2002-02-07889910889903552,000903
2002-02-068739078728971,506,000897
2002-02-058718848518571,767,000857
2002-02-04941945902911825,000911
2002-02-01990998947981648,000981
2002-01-31990998977998453,000998
2002-01-309749959649741,086,000974
2002-01-291,0771,0771,0131,014638,0001,014
2002-01-281,0221,0651,0051,0571,702,0001,057
2002-01-251,0051,005975992358,000992
2002-01-249941,020983992478,000992
2002-01-23989993976993409,000993
2002-01-221,0001,003980989464,000989
2002-01-211,0051,0109931,0041,251,0001,004
2002-01-181,0151,0291,0101,020407,0001,020
2002-01-171,0091,0149951,001500,0001,001
2002-01-161,0201,0331,0021,018675,0001,018
2002-01-151,0051,0249991,0181,062,0001,018
2002-01-111,1241,1241,0651,080611,0001,080
2002-01-101,1301,1341,1111,123253,0001,123
2002-01-091,1361,1401,1141,135362,0001,135
2002-01-081,1531,1531,1221,145842,0001,145
2002-01-071,1501,1671,1281,158956,0001,158
2002-01-041,0931,1391,0851,139672,0001,139

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