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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 463 | 463 | 453 | 454 | 377,000 | 454 |
| 2002-12-27 | 480 | 480 | 467 | 470 | 249,000 | 470 |
| 2002-12-26 | 467 | 489 | 467 | 480 | 442,000 | 480 |
| 2002-12-25 | 469 | 478 | 465 | 472 | 441,000 | 472 |
| 2002-12-24 | 450 | 469 | 449 | 463 | 515,000 | 463 |
| 2002-12-20 | 464 | 464 | 433 | 449 | 926,000 | 449 |
| 2002-12-19 | 406 | 475 | 406 | 465 | 3,358,000 | 465 |
| 2002-12-18 | 515 | 515 | 492 | 501 | 436,000 | 501 |
| 2002-12-17 | 526 | 531 | 515 | 515 | 491,000 | 515 |
| 2002-12-16 | 514 | 525 | 501 | 504 | 883,000 | 504 |
| 2002-12-13 | 542 | 543 | 523 | 524 | 884,000 | 524 |
| 2002-12-12 | 541 | 548 | 533 | 548 | 527,000 | 548 |
| 2002-12-11 | 566 | 574 | 543 | 548 | 1,295,000 | 548 |
| 2002-12-10 | 570 | 572 | 552 | 556 | 1,880,000 | 556 |
| 2002-12-09 | 585 | 609 | 578 | 600 | 1,399,000 | 600 |
| 2002-12-06 | 554 | 585 | 550 | 578 | 1,257,000 | 578 |
| 2002-12-05 | 585 | 587 | 555 | 567 | 1,391,000 | 567 |
| 2002-12-04 | 605 | 612 | 587 | 590 | 1,406,000 | 590 |
| 2002-12-03 | 615 | 646 | 615 | 630 | 1,919,000 | 630 |
| 2002-12-02 | 585 | 611 | 576 | 606 | 2,203,000 | 606 |
| 2002-11-29 | 568 | 577 | 555 | 575 | 946,000 | 575 |
| 2002-11-28 | 525 | 574 | 522 | 552 | 2,043,000 | 552 |
| 2002-11-27 | 520 | 523 | 503 | 511 | 1,211,000 | 511 |
| 2002-11-26 | 522 | 534 | 505 | 525 | 2,249,000 | 525 |
| 2002-11-25 | 435 | 470 | 430 | 457 | 544,000 | 457 |
| 2002-11-22 | 438 | 447 | 436 | 440 | 497,000 | 440 |
| 2002-11-21 | 420 | 431 | 415 | 427 | 445,000 | 427 |
| 2002-11-20 | 403 | 417 | 399 | 403 | 702,000 | 403 |
| 2002-11-19 | 398 | 399 | 375 | 388 | 734,000 | 388 |
| 2002-11-18 | 415 | 422 | 390 | 396 | 572,000 | 396 |
| 2002-11-15 | 418 | 419 | 412 | 417 | 211,000 | 417 |
| 2002-11-14 | 414 | 423 | 410 | 414 | 474,000 | 414 |
| 2002-11-13 | 428 | 429 | 421 | 424 | 230,000 | 424 |
| 2002-11-12 | 423 | 433 | 419 | 429 | 480,000 | 429 |
| 2002-11-11 | 451 | 454 | 432 | 432 | 271,000 | 432 |
| 2002-11-08 | 478 | 478 | 456 | 459 | 334,000 | 459 |
| 2002-11-07 | 476 | 485 | 473 | 477 | 369,000 | 477 |
| 2002-11-06 | 480 | 500 | 473 | 481 | 717,000 | 481 |
| 2002-11-05 | 465 | 479 | 458 | 470 | 687,000 | 470 |
| 2002-11-01 | 460 | 460 | 448 | 450 | 548,000 | 450 |
| 2002-10-31 | 465 | 470 | 452 | 458 | 340,000 | 458 |
| 2002-10-30 | 462 | 468 | 458 | 461 | 345,000 | 461 |
| 2002-10-29 | 470 | 474 | 466 | 469 | 258,000 | 469 |
| 2002-10-28 | 466 | 472 | 464 | 466 | 307,000 | 466 |
| 2002-10-25 | 473 | 486 | 468 | 480 | 474,000 | 480 |
| 2002-10-24 | 481 | 481 | 458 | 474 | 475,000 | 474 |
| 2002-10-23 | 466 | 480 | 464 | 478 | 841,000 | 478 |
| 2002-10-22 | 519 | 519 | 489 | 491 | 481,000 | 491 |
| 2002-10-21 | 521 | 522 | 513 | 518 | 403,000 | 518 |
| 2002-10-18 | 521 | 531 | 520 | 525 | 474,000 | 525 |
| 2002-10-17 | 499 | 502 | 492 | 496 | 429,000 | 496 |
| 2002-10-16 | 524 | 524 | 499 | 502 | 1,051,000 | 502 |
| 2002-10-15 | 474 | 508 | 474 | 499 | 1,205,000 | 499 |
| 2002-10-11 | 462 | 470 | 450 | 463 | 846,000 | 463 |
| 2002-10-10 | 439 | 444 | 423 | 442 | 694,000 | 442 |
| 2002-10-09 | 456 | 456 | 440 | 440 | 630,000 | 440 |
| 2002-10-08 | 443 | 459 | 440 | 446 | 1,061,000 | 446 |
| 2002-10-07 | 455 | 456 | 440 | 444 | 639,000 | 444 |
| 2002-10-04 | 471 | 474 | 460 | 463 | 525,000 | 463 |
| 2002-10-03 | 481 | 484 | 466 | 471 | 753,000 | 471 |
| 2002-10-02 | 513 | 513 | 481 | 481 | 693,000 | 481 |
| 2002-10-01 | 526 | 526 | 498 | 498 | 503,000 | 498 |
| 2002-09-30 | 525 | 529 | 522 | 529 | 378,000 | 529 |
| 2002-09-27 | 540 | 554 | 530 | 545 | 826,000 | 545 |
| 2002-09-26 | 540 | 543 | 523 | 525 | 891,000 | 525 |
| 2002-09-25 | 555 | 555 | 526 | 530 | 920,000 | 530 |
| 2002-09-24 | 565 | 572 | 550 | 555 | 631,000 | 555 |
| 2002-09-20 | 610 | 619 | 574 | 578 | 818,000 | 578 |
| 2002-09-19 | 619 | 635 | 612 | 612 | 499,000 | 612 |
| 2002-09-18 | 617 | 622 | 604 | 619 | 346,000 | 619 |
| 2002-09-17 | 615 | 627 | 609 | 627 | 427,000 | 627 |
| 2002-09-13 | 609 | 610 | 601 | 604 | 891,000 | 604 |
| 2002-09-12 | 623 | 625 | 614 | 620 | 501,000 | 620 |
| 2002-09-11 | 640 | 646 | 631 | 633 | 568,000 | 633 |
| 2002-09-10 | 627 | 635 | 612 | 622 | 862,000 | 622 |
| 2002-09-09 | 640 | 645 | 630 | 636 | 268,000 | 636 |
| 2002-09-06 | 625 | 625 | 609 | 625 | 444,000 | 625 |
| 2002-09-05 | 650 | 650 | 640 | 640 | 233,000 | 640 |
| 2002-09-04 | 630 | 640 | 626 | 630 | 618,000 | 630 |
| 2002-09-03 | 652 | 653 | 635 | 644 | 663,000 | 644 |
| 2002-09-02 | 661 | 665 | 651 | 656 | 413,000 | 656 |
| 2002-08-30 | 657 | 666 | 646 | 661 | 462,000 | 661 |
| 2002-08-29 | 679 | 680 | 643 | 647 | 697,000 | 647 |
| 2002-08-28 | 697 | 701 | 687 | 689 | 520,000 | 689 |
| 2002-08-27 | 720 | 723 | 696 | 697 | 420,000 | 697 |
| 2002-08-26 | 705 | 740 | 701 | 718 | 431,000 | 718 |
| 2002-08-23 | 695 | 740 | 689 | 720 | 1,486,000 | 720 |
| 2002-08-22 | 666 | 687 | 655 | 675 | 417,000 | 675 |
| 2002-08-21 | 658 | 672 | 653 | 657 | 330,000 | 657 |
| 2002-08-20 | 665 | 667 | 652 | 660 | 363,000 | 660 |
| 2002-08-19 | 660 | 660 | 636 | 645 | 315,000 | 645 |
| 2002-08-16 | 660 | 664 | 655 | 658 | 217,000 | 658 |
| 2002-08-15 | 658 | 677 | 650 | 658 | 468,000 | 658 |
| 2002-08-14 | 651 | 651 | 644 | 648 | 156,000 | 648 |
| 2002-08-13 | 650 | 659 | 649 | 653 | 321,000 | 653 |
| 2002-08-12 | 671 | 690 | 651 | 669 | 304,000 | 669 |
| 2002-08-09 | 715 | 715 | 681 | 681 | 620,000 | 681 |
| 2002-08-08 | 703 | 718 | 673 | 675 | 328,000 | 675 |
| 2002-08-07 | 650 | 700 | 650 | 694 | 746,000 | 694 |
| 2002-08-06 | 649 | 649 | 623 | 630 | 956,000 | 630 |
| 2002-08-05 | 667 | 679 | 655 | 659 | 914,000 | 659 |
| 2002-08-02 | 692 | 704 | 682 | 687 | 815,000 | 687 |
| 2002-08-01 | 743 | 748 | 706 | 712 | 1,063,000 | 712 |
| 2002-07-31 | 760 | 763 | 745 | 759 | 765,000 | 759 |
| 2002-07-30 | 782 | 785 | 765 | 782 | 863,000 | 782 |
| 2002-07-29 | 795 | 814 | 752 | 755 | 1,056,000 | 755 |
| 2002-07-26 | 828 | 828 | 794 | 794 | 758,000 | 794 |
| 2002-07-25 | 840 | 849 | 824 | 828 | 377,000 | 828 |
| 2002-07-24 | 835 | 856 | 822 | 830 | 419,000 | 830 |
| 2002-07-23 | 832 | 852 | 825 | 843 | 244,000 | 843 |
| 2002-07-22 | 833 | 848 | 830 | 836 | 520,000 | 836 |
| 2002-07-19 | 870 | 872 | 861 | 863 | 434,000 | 863 |
| 2002-07-18 | 851 | 880 | 851 | 880 | 880,000 | 880 |
| 2002-07-17 | 833 | 842 | 820 | 841 | 648,000 | 841 |
| 2002-07-16 | 820 | 842 | 818 | 834 | 740,000 | 834 |
| 2002-07-15 | 837 | 837 | 818 | 818 | 476,000 | 818 |
| 2002-07-12 | 815 | 838 | 811 | 827 | 658,000 | 827 |
| 2002-07-11 | 800 | 810 | 797 | 805 | 650,000 | 805 |
| 2002-07-10 | 814 | 820 | 801 | 802 | 298,000 | 802 |
| 2002-07-09 | 810 | 828 | 805 | 818 | 607,000 | 818 |
| 2002-07-08 | 842 | 853 | 820 | 820 | 817,000 | 820 |
| 2002-07-05 | 800 | 818 | 800 | 814 | 553,000 | 814 |
| 2002-07-04 | 810 | 810 | 791 | 800 | 874,000 | 800 |
| 2002-07-03 | 806 | 814 | 798 | 810 | 1,131,000 | 810 |
| 2002-07-02 | 820 | 820 | 807 | 815 | 426,000 | 815 |
| 2002-07-01 | 832 | 833 | 820 | 828 | 266,000 | 828 |
| 2002-06-28 | 815 | 849 | 815 | 842 | 589,000 | 842 |
| 2002-06-27 | 808 | 824 | 804 | 807 | 633,000 | 807 |
| 2002-06-26 | 830 | 830 | 807 | 808 | 383,000 | 808 |
| 2002-06-25 | 849 | 860 | 839 | 843 | 359,000 | 843 |
| 2002-06-24 | 836 | 857 | 822 | 849 | 471,000 | 849 |
| 2002-06-21 | 865 | 865 | 841 | 842 | 391,000 | 842 |
| 2002-06-20 | 852 | 876 | 845 | 869 | 420,000 | 869 |
| 2002-06-19 | 858 | 875 | 846 | 852 | 455,000 | 852 |
| 2002-06-18 | 883 | 893 | 855 | 857 | 633,000 | 857 |
| 2002-06-17 | 882 | 883 | 858 | 863 | 468,000 | 863 |
| 2002-06-14 | 900 | 902 | 886 | 886 | 965,000 | 886 |
| 2002-06-13 | 910 | 917 | 904 | 907 | 391,000 | 907 |
| 2002-06-12 | 917 | 919 | 910 | 914 | 379,000 | 914 |
| 2002-06-11 | 918 | 923 | 918 | 921 | 436,000 | 921 |
| 2002-06-10 | 934 | 940 | 923 | 925 | 323,000 | 925 |
| 2002-06-07 | 935 | 941 | 932 | 941 | 567,000 | 941 |
| 2002-06-06 | 958 | 965 | 940 | 955 | 600,000 | 955 |
| 2002-06-05 | 951 | 960 | 947 | 950 | 449,000 | 950 |
| 2002-06-04 | 955 | 955 | 940 | 950 | 536,000 | 950 |
| 2002-06-03 | 994 | 994 | 960 | 965 | 642,000 | 965 |
| 2002-05-31 | 950 | 1,005 | 945 | 989 | 902,000 | 989 |
| 2002-05-30 | 970 | 970 | 931 | 950 | 2,055,000 | 950 |
| 2002-05-29 | 1,000 | 1,000 | 990 | 991 | 376,000 | 991 |
| 2002-05-28 | 1,021 | 1,031 | 1,002 | 1,013 | 375,000 | 1,013 |
| 2002-05-27 | 995 | 1,028 | 995 | 1,015 | 331,000 | 1,015 |
| 2002-05-24 | 991 | 1,010 | 987 | 1,000 | 583,000 | 1,000 |
| 2002-05-23 | 988 | 1,000 | 987 | 991 | 400,000 | 991 |
| 2002-05-22 | 982 | 1,008 | 982 | 985 | 620,000 | 985 |
| 2002-05-21 | 998 | 998 | 980 | 990 | 555,000 | 990 |
| 2002-05-20 | 1,030 | 1,045 | 1,008 | 1,020 | 404,000 | 1,020 |
| 2002-05-17 | 1,027 | 1,040 | 1,021 | 1,021 | 584,000 | 1,021 |
| 2002-05-16 | 1,018 | 1,028 | 1,008 | 1,022 | 621,000 | 1,022 |
| 2002-05-15 | 980 | 1,013 | 980 | 1,007 | 775,000 | 1,007 |
| 2002-05-14 | 970 | 972 | 953 | 960 | 537,000 | 960 |
| 2002-05-13 | 972 | 973 | 942 | 950 | 1,534,000 | 950 |
| 2002-05-10 | 998 | 1,000 | 980 | 992 | 886,000 | 992 |
| 2002-05-09 | 1,009 | 1,015 | 992 | 1,005 | 1,167,000 | 1,005 |
| 2002-05-08 | 1,000 | 1,014 | 975 | 980 | 1,278,000 | 980 |
| 2002-05-07 | 1,012 | 1,013 | 985 | 990 | 1,494,000 | 990 |
| 2002-05-02 | 1,037 | 1,060 | 1,030 | 1,045 | 501,000 | 1,045 |
| 2002-05-01 | 1,032 | 1,045 | 1,017 | 1,020 | 1,125,000 | 1,020 |
| 2002-04-30 | 1,030 | 1,055 | 1,020 | 1,022 | 1,748,000 | 1,022 |
| 2002-04-26 | 1,052 | 1,081 | 1,048 | 1,070 | 2,850,000 | 1,070 |
| 2002-04-25 | 1,217 | 1,217 | 1,160 | 1,172 | 828,000 | 1,172 |
| 2002-04-24 | 1,201 | 1,213 | 1,173 | 1,179 | 476,000 | 1,179 |
| 2002-04-23 | 1,208 | 1,233 | 1,200 | 1,213 | 898,000 | 1,213 |
| 2002-04-22 | 1,200 | 1,244 | 1,197 | 1,228 | 2,174,000 | 1,228 |
| 2002-04-19 | 1,143 | 1,185 | 1,137 | 1,178 | 1,021,000 | 1,178 |
| 2002-04-18 | 1,157 | 1,187 | 1,152 | 1,163 | 2,341,000 | 1,163 |
| 2002-04-17 | 1,100 | 1,151 | 1,090 | 1,137 | 1,405,000 | 1,137 |
| 2002-04-16 | 1,055 | 1,080 | 1,051 | 1,068 | 311,000 | 1,068 |
| 2002-04-15 | 1,050 | 1,064 | 1,040 | 1,055 | 477,000 | 1,055 |
| 2002-04-12 | 1,046 | 1,060 | 1,037 | 1,050 | 477,000 | 1,050 |
| 2002-04-11 | 1,084 | 1,089 | 1,070 | 1,074 | 386,000 | 1,074 |
| 2002-04-10 | 1,046 | 1,068 | 1,025 | 1,064 | 464,000 | 1,064 |
| 2002-04-09 | 1,106 | 1,106 | 1,040 | 1,048 | 718,000 | 1,048 |
| 2002-04-08 | 1,070 | 1,110 | 1,059 | 1,086 | 496,000 | 1,086 |
| 2002-04-05 | 1,097 | 1,100 | 1,060 | 1,074 | 327,000 | 1,074 |
| 2002-04-04 | 1,071 | 1,100 | 1,059 | 1,085 | 1,347,000 | 1,085 |
| 2002-04-03 | 1,040 | 1,100 | 1,020 | 1,091 | 1,136,000 | 1,091 |
| 2002-04-02 | 1,018 | 1,053 | 1,014 | 1,046 | 614,000 | 1,046 |
| 2002-04-01 | 1,033 | 1,046 | 1,010 | 1,010 | 341,000 | 1,010 |
| 2002-03-29 | 1,056 | 1,078 | 1,032 | 1,032 | 575,000 | 1,032 |
| 2002-03-28 | 1,032 | 1,058 | 1,032 | 1,050 | 1,503,000 | 1,050 |
| 2002-03-27 | 1,013 | 1,036 | 1,010 | 1,031 | 306,000 | 1,031 |
| 2002-03-26 | 1,013 | 1,032 | 1,008 | 1,013 | 270,000 | 1,013 |
| 2002-03-25 | 1,021 | 1,034 | 1,005 | 1,016 | 506,000 | 1,016 |
| 2002-03-22 | 1,045 | 1,050 | 1,036 | 1,041 | 550,000 | 1,041 |
| 2002-03-20 | 1,110 | 1,110 | 1,070 | 1,073 | 601,000 | 1,073 |
| 2002-03-19 | 1,060 | 1,088 | 1,060 | 1,081 | 488,000 | 1,081 |
| 2002-03-18 | 1,100 | 1,100 | 1,060 | 1,060 | 646,000 | 1,060 |
| 2002-03-15 | 1,050 | 1,078 | 1,038 | 1,041 | 1,421,000 | 1,041 |
| 2002-03-14 | 1,046 | 1,051 | 1,033 | 1,044 | 1,361,000 | 1,044 |
| 2002-03-13 | 1,079 | 1,109 | 1,052 | 1,066 | 1,391,000 | 1,066 |
| 2002-03-12 | 1,168 | 1,170 | 1,110 | 1,119 | 687,000 | 1,119 |
| 2002-03-11 | 1,215 | 1,215 | 1,162 | 1,174 | 1,423,000 | 1,174 |
| 2002-03-08 | 1,109 | 1,194 | 1,100 | 1,160 | 2,475,000 | 1,160 |
| 2002-03-07 | 1,062 | 1,090 | 1,060 | 1,087 | 1,292,000 | 1,087 |
| 2002-03-06 | 1,012 | 1,054 | 1,011 | 1,038 | 1,078,000 | 1,038 |
| 2002-03-05 | 1,020 | 1,038 | 1,000 | 1,029 | 1,833,000 | 1,029 |
| 2002-03-04 | 984 | 1,018 | 984 | 1,009 | 1,199,000 | 1,009 |
| 2002-03-01 | 931 | 954 | 922 | 954 | 876,000 | 954 |
| 2002-02-28 | 968 | 987 | 968 | 971 | 752,000 | 971 |
| 2002-02-27 | 950 | 970 | 946 | 969 | 481,000 | 969 |
| 2002-02-26 | 949 | 950 | 929 | 935 | 413,000 | 935 |
| 2002-02-25 | 920 | 945 | 920 | 922 | 542,000 | 922 |
| 2002-02-22 | 910 | 916 | 897 | 905 | 385,000 | 905 |
| 2002-02-21 | 895 | 930 | 890 | 924 | 622,000 | 924 |
| 2002-02-20 | 892 | 897 | 872 | 875 | 818,000 | 875 |
| 2002-02-19 | 912 | 920 | 881 | 888 | 377,000 | 888 |
| 2002-02-18 | 895 | 925 | 890 | 912 | 593,000 | 912 |
| 2002-02-15 | 922 | 922 | 885 | 895 | 1,114,000 | 895 |
| 2002-02-14 | 910 | 931 | 909 | 922 | 660,000 | 922 |
| 2002-02-13 | 922 | 932 | 905 | 920 | 605,000 | 920 |
| 2002-02-12 | 926 | 945 | 925 | 936 | 557,000 | 936 |
| 2002-02-08 | 900 | 920 | 885 | 910 | 724,000 | 910 |
| 2002-02-07 | 889 | 910 | 889 | 903 | 552,000 | 903 |
| 2002-02-06 | 873 | 907 | 872 | 897 | 1,506,000 | 897 |
| 2002-02-05 | 871 | 884 | 851 | 857 | 1,767,000 | 857 |
| 2002-02-04 | 941 | 945 | 902 | 911 | 825,000 | 911 |
| 2002-02-01 | 990 | 998 | 947 | 981 | 648,000 | 981 |
| 2002-01-31 | 990 | 998 | 977 | 998 | 453,000 | 998 |
| 2002-01-30 | 974 | 995 | 964 | 974 | 1,086,000 | 974 |
| 2002-01-29 | 1,077 | 1,077 | 1,013 | 1,014 | 638,000 | 1,014 |
| 2002-01-28 | 1,022 | 1,065 | 1,005 | 1,057 | 1,702,000 | 1,057 |
| 2002-01-25 | 1,005 | 1,005 | 975 | 992 | 358,000 | 992 |
| 2002-01-24 | 994 | 1,020 | 983 | 992 | 478,000 | 992 |
| 2002-01-23 | 989 | 993 | 976 | 993 | 409,000 | 993 |
| 2002-01-22 | 1,000 | 1,003 | 980 | 989 | 464,000 | 989 |
| 2002-01-21 | 1,005 | 1,010 | 993 | 1,004 | 1,251,000 | 1,004 |
| 2002-01-18 | 1,015 | 1,029 | 1,010 | 1,020 | 407,000 | 1,020 |
| 2002-01-17 | 1,009 | 1,014 | 995 | 1,001 | 500,000 | 1,001 |
| 2002-01-16 | 1,020 | 1,033 | 1,002 | 1,018 | 675,000 | 1,018 |
| 2002-01-15 | 1,005 | 1,024 | 999 | 1,018 | 1,062,000 | 1,018 |
| 2002-01-11 | 1,124 | 1,124 | 1,065 | 1,080 | 611,000 | 1,080 |
| 2002-01-10 | 1,130 | 1,134 | 1,111 | 1,123 | 253,000 | 1,123 |
| 2002-01-09 | 1,136 | 1,140 | 1,114 | 1,135 | 362,000 | 1,135 |
| 2002-01-08 | 1,153 | 1,153 | 1,122 | 1,145 | 842,000 | 1,145 |
| 2002-01-07 | 1,150 | 1,167 | 1,128 | 1,158 | 956,000 | 1,158 |
| 2002-01-04 | 1,093 | 1,139 | 1,085 | 1,139 | 672,000 | 1,139 |
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
