6754 アンリツ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 709 | 723 | 709 | 715 | 194,000 | 715 |
| 2003-12-29 | 705 | 713 | 704 | 706 | 281,000 | 706 |
| 2003-12-26 | 688 | 699 | 683 | 699 | 295,000 | 699 |
| 2003-12-25 | 677 | 687 | 677 | 687 | 475,000 | 687 |
| 2003-12-24 | 685 | 695 | 680 | 687 | 307,000 | 687 |
| 2003-12-22 | 684 | 685 | 676 | 685 | 412,000 | 685 |
| 2003-12-19 | 693 | 693 | 677 | 685 | 334,000 | 685 |
| 2003-12-18 | 673 | 679 | 672 | 673 | 369,000 | 673 |
| 2003-12-17 | 705 | 705 | 670 | 681 | 601,000 | 681 |
| 2003-12-16 | 697 | 700 | 685 | 692 | 401,000 | 692 |
| 2003-12-15 | 710 | 716 | 701 | 713 | 361,000 | 713 |
| 2003-12-12 | 700 | 701 | 686 | 691 | 436,000 | 691 |
| 2003-12-11 | 679 | 695 | 676 | 693 | 479,000 | 693 |
| 2003-12-10 | 695 | 697 | 670 | 683 | 469,000 | 683 |
| 2003-12-09 | 707 | 713 | 691 | 697 | 376,000 | 697 |
| 2003-12-08 | 711 | 717 | 702 | 705 | 451,000 | 705 |
| 2003-12-05 | 732 | 732 | 708 | 720 | 489,000 | 720 |
| 2003-12-04 | 731 | 733 | 715 | 723 | 588,000 | 723 |
| 2003-12-03 | 740 | 743 | 727 | 740 | 391,000 | 740 |
| 2003-12-02 | 749 | 756 | 737 | 744 | 738,000 | 744 |
| 2003-12-01 | 742 | 752 | 728 | 747 | 836,000 | 747 |
| 2003-11-28 | 749 | 758 | 741 | 748 | 890,000 | 748 |
| 2003-11-27 | 740 | 749 | 725 | 747 | 718,000 | 747 |
| 2003-11-26 | 703 | 743 | 702 | 740 | 1,294,000 | 740 |
| 2003-11-25 | 716 | 716 | 696 | 697 | 510,000 | 697 |
| 2003-11-21 | 678 | 701 | 664 | 696 | 1,182,000 | 696 |
| 2003-11-20 | 677 | 680 | 660 | 677 | 1,234,000 | 677 |
| 2003-11-19 | 690 | 699 | 653 | 657 | 1,869,000 | 657 |
| 2003-11-18 | 705 | 710 | 690 | 700 | 695,000 | 700 |
| 2003-11-17 | 711 | 715 | 686 | 706 | 1,169,000 | 706 |
| 2003-11-14 | 727 | 730 | 707 | 721 | 856,000 | 721 |
| 2003-11-13 | 722 | 729 | 713 | 727 | 719,000 | 727 |
| 2003-11-12 | 715 | 727 | 701 | 706 | 689,000 | 706 |
| 2003-11-11 | 724 | 733 | 705 | 707 | 962,000 | 707 |
| 2003-11-10 | 765 | 771 | 754 | 754 | 1,412,000 | 754 |
| 2003-11-07 | 746 | 760 | 740 | 755 | 1,110,000 | 755 |
| 2003-11-06 | 753 | 753 | 736 | 739 | 992,000 | 739 |
| 2003-11-05 | 747 | 753 | 741 | 749 | 1,368,000 | 749 |
| 2003-11-04 | 739 | 748 | 726 | 737 | 1,194,000 | 737 |
| 2003-10-31 | 721 | 740 | 711 | 718 | 941,000 | 718 |
| 2003-10-30 | 730 | 754 | 700 | 731 | 1,395,000 | 731 |
| 2003-10-29 | 752 | 774 | 739 | 770 | 2,117,000 | 770 |
| 2003-10-28 | 707 | 744 | 707 | 733 | 1,213,000 | 733 |
| 2003-10-27 | 688 | 712 | 688 | 702 | 850,000 | 702 |
| 2003-10-24 | 702 | 705 | 684 | 685 | 637,000 | 685 |
| 2003-10-23 | 705 | 711 | 680 | 684 | 749,000 | 684 |
| 2003-10-22 | 742 | 749 | 717 | 730 | 611,000 | 730 |
| 2003-10-21 | 783 | 784 | 739 | 739 | 1,143,000 | 739 |
| 2003-10-20 | 745 | 780 | 737 | 763 | 1,017,000 | 763 |
| 2003-10-17 | 766 | 774 | 755 | 765 | 633,000 | 765 |
| 2003-10-16 | 764 | 768 | 742 | 761 | 713,000 | 761 |
| 2003-10-15 | 745 | 770 | 740 | 760 | 1,617,000 | 760 |
| 2003-10-14 | 728 | 742 | 727 | 728 | 527,000 | 728 |
| 2003-10-10 | 700 | 720 | 700 | 713 | 329,000 | 713 |
| 2003-10-09 | 698 | 715 | 695 | 697 | 540,000 | 697 |
| 2003-10-08 | 707 | 712 | 696 | 697 | 451,000 | 697 |
| 2003-10-07 | 731 | 731 | 709 | 716 | 494,000 | 716 |
| 2003-10-06 | 730 | 749 | 716 | 738 | 945,000 | 738 |
| 2003-10-03 | 700 | 707 | 697 | 702 | 302,000 | 702 |
| 2003-10-02 | 705 | 708 | 691 | 700 | 443,000 | 700 |
| 2003-10-01 | 684 | 698 | 660 | 685 | 630,000 | 685 |
| 2003-09-30 | 692 | 708 | 688 | 694 | 602,000 | 694 |
| 2003-09-29 | 702 | 703 | 685 | 687 | 561,000 | 687 |
| 2003-09-26 | 697 | 718 | 697 | 716 | 945,000 | 716 |
| 2003-09-25 | 661 | 693 | 660 | 687 | 734,000 | 687 |
| 2003-09-24 | 695 | 704 | 659 | 685 | 1,048,000 | 685 |
| 2003-09-22 | 740 | 740 | 695 | 709 | 1,035,000 | 709 |
| 2003-09-19 | 745 | 745 | 730 | 739 | 908,000 | 739 |
| 2003-09-18 | 749 | 750 | 720 | 735 | 1,060,000 | 735 |
| 2003-09-17 | 755 | 765 | 745 | 748 | 1,492,000 | 748 |
| 2003-09-16 | 747 | 747 | 735 | 737 | 586,000 | 737 |
| 2003-09-12 | 739 | 744 | 731 | 737 | 740,000 | 737 |
| 2003-09-11 | 729 | 740 | 728 | 730 | 865,000 | 730 |
| 2003-09-10 | 738 | 744 | 728 | 738 | 570,000 | 738 |
| 2003-09-09 | 750 | 753 | 740 | 745 | 1,305,000 | 745 |
| 2003-09-08 | 725 | 745 | 720 | 738 | 1,434,000 | 738 |
| 2003-09-05 | 751 | 751 | 712 | 715 | 2,246,000 | 715 |
| 2003-09-04 | 791 | 791 | 755 | 759 | 2,346,000 | 759 |
| 2003-09-03 | 800 | 805 | 790 | 794 | 1,908,000 | 794 |
| 2003-09-02 | 790 | 794 | 780 | 793 | 1,799,000 | 793 |
| 2003-09-01 | 779 | 795 | 773 | 783 | 1,948,000 | 783 |
| 2003-08-29 | 772 | 785 | 762 | 769 | 1,470,000 | 769 |
| 2003-08-28 | 799 | 799 | 760 | 768 | 1,960,000 | 768 |
| 2003-08-27 | 815 | 815 | 798 | 801 | 1,505,000 | 801 |
| 2003-08-26 | 823 | 829 | 802 | 812 | 1,059,000 | 812 |
| 2003-08-25 | 824 | 846 | 822 | 832 | 1,575,000 | 832 |
| 2003-08-22 | 813 | 828 | 805 | 817 | 968,000 | 817 |
| 2003-08-21 | 804 | 817 | 796 | 811 | 1,031,000 | 811 |
| 2003-08-20 | 813 | 818 | 794 | 802 | 1,740,000 | 802 |
| 2003-08-19 | 841 | 841 | 798 | 813 | 2,699,000 | 813 |
| 2003-08-18 | 740 | 828 | 740 | 811 | 4,837,000 | 811 |
| 2003-08-15 | 749 | 753 | 728 | 730 | 1,096,000 | 730 |
| 2003-08-14 | 747 | 755 | 738 | 749 | 830,000 | 749 |
| 2003-08-13 | 743 | 757 | 742 | 746 | 1,436,000 | 746 |
| 2003-08-12 | 747 | 749 | 722 | 740 | 1,844,000 | 740 |
| 2003-08-11 | 723 | 757 | 720 | 746 | 2,206,000 | 746 |
| 2003-08-08 | 726 | 762 | 715 | 723 | 4,737,000 | 723 |
| 2003-08-07 | 730 | 755 | 723 | 735 | 4,119,000 | 735 |
| 2003-08-06 | 661 | 711 | 660 | 710 | 3,879,000 | 710 |
| 2003-08-05 | 685 | 686 | 657 | 658 | 1,221,000 | 658 |
| 2003-08-04 | 686 | 696 | 677 | 688 | 3,959,000 | 688 |
| 2003-08-01 | 600 | 670 | 599 | 666 | 5,175,000 | 666 |
| 2003-07-31 | 610 | 610 | 569 | 570 | 1,366,000 | 570 |
| 2003-07-30 | 613 | 625 | 602 | 614 | 292,000 | 614 |
| 2003-07-29 | 626 | 634 | 615 | 619 | 834,000 | 619 |
| 2003-07-28 | 640 | 644 | 629 | 636 | 894,000 | 636 |
| 2003-07-25 | 626 | 640 | 625 | 630 | 552,000 | 630 |
| 2003-07-24 | 649 | 652 | 633 | 638 | 451,000 | 638 |
| 2003-07-23 | 625 | 660 | 623 | 659 | 928,000 | 659 |
| 2003-07-22 | 615 | 615 | 594 | 614 | 360,000 | 614 |
| 2003-07-18 | 595 | 610 | 595 | 600 | 685,000 | 600 |
| 2003-07-17 | 635 | 641 | 606 | 611 | 782,000 | 611 |
| 2003-07-16 | 680 | 684 | 652 | 662 | 508,000 | 662 |
| 2003-07-15 | 675 | 690 | 675 | 683 | 637,000 | 683 |
| 2003-07-14 | 667 | 680 | 662 | 671 | 462,000 | 671 |
| 2003-07-11 | 659 | 669 | 641 | 650 | 471,000 | 650 |
| 2003-07-10 | 700 | 700 | 681 | 689 | 502,000 | 689 |
| 2003-07-09 | 731 | 739 | 680 | 704 | 513,000 | 704 |
| 2003-07-08 | 759 | 760 | 715 | 721 | 1,418,000 | 721 |
| 2003-07-07 | 676 | 739 | 676 | 719 | 1,074,000 | 719 |
| 2003-07-04 | 658 | 672 | 631 | 670 | 483,000 | 670 |
| 2003-07-03 | 700 | 700 | 658 | 668 | 1,184,000 | 668 |
| 2003-07-02 | 675 | 689 | 663 | 668 | 824,000 | 668 |
| 2003-07-01 | 640 | 690 | 636 | 670 | 1,140,000 | 670 |
| 2003-06-30 | 610 | 662 | 605 | 655 | 1,655,000 | 655 |
| 2003-06-27 | 595 | 618 | 591 | 610 | 1,346,000 | 610 |
| 2003-06-26 | 567 | 570 | 556 | 565 | 426,000 | 565 |
| 2003-06-25 | 567 | 576 | 566 | 571 | 478,000 | 571 |
| 2003-06-24 | 568 | 569 | 557 | 557 | 256,000 | 557 |
| 2003-06-23 | 571 | 576 | 568 | 576 | 140,000 | 576 |
| 2003-06-20 | 565 | 585 | 565 | 574 | 450,000 | 574 |
| 2003-06-19 | 578 | 584 | 575 | 578 | 234,000 | 578 |
| 2003-06-18 | 596 | 598 | 582 | 588 | 376,000 | 588 |
| 2003-06-17 | 600 | 600 | 587 | 591 | 531,000 | 591 |
| 2003-06-16 | 568 | 578 | 565 | 569 | 512,000 | 569 |
| 2003-06-13 | 570 | 581 | 564 | 581 | 1,554,000 | 581 |
| 2003-06-12 | 600 | 600 | 575 | 580 | 808,000 | 580 |
| 2003-06-11 | 596 | 615 | 582 | 583 | 1,159,000 | 583 |
| 2003-06-10 | 600 | 605 | 590 | 596 | 849,000 | 596 |
| 2003-06-09 | 636 | 636 | 610 | 614 | 764,000 | 614 |
| 2003-06-06 | 597 | 647 | 592 | 640 | 1,482,000 | 640 |
| 2003-06-05 | 597 | 605 | 580 | 587 | 960,000 | 587 |
| 2003-06-04 | 588 | 594 | 586 | 590 | 833,000 | 590 |
| 2003-06-03 | 569 | 584 | 568 | 584 | 667,000 | 584 |
| 2003-06-02 | 571 | 584 | 564 | 570 | 765,000 | 570 |
| 2003-05-30 | 524 | 569 | 524 | 561 | 1,664,000 | 561 |
| 2003-05-29 | 530 | 531 | 523 | 527 | 397,000 | 527 |
| 2003-05-28 | 536 | 542 | 528 | 528 | 647,000 | 528 |
| 2003-05-27 | 526 | 542 | 525 | 527 | 797,000 | 527 |
| 2003-05-26 | 536 | 543 | 527 | 536 | 725,000 | 536 |
| 2003-05-23 | 548 | 548 | 530 | 531 | 876,000 | 531 |
| 2003-05-22 | 525 | 555 | 522 | 544 | 2,278,000 | 544 |
| 2003-05-21 | 521 | 541 | 513 | 515 | 2,007,000 | 515 |
| 2003-05-20 | 460 | 496 | 460 | 496 | 1,303,000 | 496 |
| 2003-05-19 | 468 | 473 | 464 | 470 | 508,000 | 470 |
| 2003-05-16 | 470 | 490 | 462 | 483 | 1,203,000 | 483 |
| 2003-05-15 | 468 | 482 | 465 | 467 | 1,373,000 | 467 |
| 2003-05-14 | 437 | 464 | 436 | 458 | 921,000 | 458 |
| 2003-05-13 | 431 | 437 | 430 | 432 | 622,000 | 432 |
| 2003-05-12 | 409 | 430 | 409 | 423 | 729,000 | 423 |
| 2003-05-09 | 400 | 406 | 397 | 404 | 208,000 | 404 |
| 2003-05-08 | 400 | 407 | 396 | 401 | 295,000 | 401 |
| 2003-05-07 | 404 | 407 | 398 | 401 | 419,000 | 401 |
| 2003-05-06 | 405 | 409 | 401 | 403 | 242,000 | 403 |
| 2003-05-02 | 397 | 404 | 394 | 400 | 350,000 | 400 |
| 2003-05-01 | 388 | 397 | 384 | 392 | 238,000 | 392 |
| 2003-04-30 | 382 | 391 | 380 | 388 | 714,000 | 388 |
| 2003-04-28 | 384 | 385 | 376 | 377 | 348,000 | 377 |
| 2003-04-25 | 399 | 399 | 391 | 392 | 628,000 | 392 |
| 2003-04-24 | 415 | 419 | 409 | 409 | 217,000 | 409 |
| 2003-04-23 | 418 | 423 | 415 | 419 | 282,000 | 419 |
| 2003-04-22 | 428 | 430 | 409 | 413 | 193,000 | 413 |
| 2003-04-21 | 436 | 436 | 415 | 424 | 192,000 | 424 |
| 2003-04-18 | 414 | 420 | 412 | 416 | 207,000 | 416 |
| 2003-04-17 | 406 | 409 | 398 | 409 | 113,000 | 409 |
| 2003-04-16 | 405 | 412 | 403 | 408 | 357,000 | 408 |
| 2003-04-15 | 399 | 404 | 391 | 400 | 268,000 | 400 |
| 2003-04-14 | 391 | 397 | 386 | 389 | 433,000 | 389 |
| 2003-04-11 | 402 | 404 | 384 | 390 | 627,000 | 390 |
| 2003-04-10 | 417 | 419 | 403 | 407 | 407,000 | 407 |
| 2003-04-09 | 423 | 428 | 416 | 421 | 258,000 | 421 |
| 2003-04-08 | 429 | 438 | 424 | 425 | 356,000 | 425 |
| 2003-04-07 | 430 | 434 | 425 | 429 | 331,000 | 429 |
| 2003-04-04 | 416 | 433 | 416 | 429 | 587,000 | 429 |
| 2003-04-03 | 436 | 442 | 422 | 428 | 394,000 | 428 |
| 2003-04-02 | 434 | 437 | 423 | 431 | 330,000 | 431 |
| 2003-04-01 | 431 | 441 | 428 | 433 | 343,000 | 433 |
| 2003-03-31 | 453 | 454 | 438 | 439 | 424,000 | 439 |
| 2003-03-28 | 456 | 467 | 445 | 453 | 330,000 | 453 |
| 2003-03-27 | 457 | 464 | 456 | 458 | 316,000 | 458 |
| 2003-03-26 | 451 | 468 | 451 | 467 | 266,000 | 467 |
| 2003-03-25 | 462 | 465 | 451 | 454 | 336,000 | 454 |
| 2003-03-24 | 460 | 476 | 459 | 475 | 452,000 | 475 |
| 2003-03-20 | 445 | 453 | 440 | 450 | 300,000 | 450 |
| 2003-03-19 | 434 | 436 | 426 | 435 | 216,000 | 435 |
| 2003-03-18 | 435 | 446 | 431 | 436 | 484,000 | 436 |
| 2003-03-17 | 439 | 440 | 413 | 425 | 619,000 | 425 |
| 2003-03-14 | 466 | 468 | 454 | 454 | 461,000 | 454 |
| 2003-03-13 | 445 | 456 | 440 | 446 | 261,000 | 446 |
| 2003-03-12 | 445 | 451 | 437 | 440 | 421,000 | 440 |
| 2003-03-11 | 441 | 454 | 437 | 450 | 231,000 | 450 |
| 2003-03-10 | 465 | 465 | 445 | 449 | 471,000 | 449 |
| 2003-03-07 | 491 | 493 | 475 | 475 | 307,000 | 475 |
| 2003-03-06 | 495 | 504 | 490 | 496 | 346,000 | 496 |
| 2003-03-05 | 492 | 494 | 486 | 491 | 258,000 | 491 |
| 2003-03-04 | 497 | 502 | 489 | 496 | 387,000 | 496 |
| 2003-03-03 | 478 | 495 | 478 | 493 | 263,000 | 493 |
| 2003-02-28 | 484 | 485 | 476 | 479 | 276,000 | 479 |
| 2003-02-27 | 480 | 484 | 467 | 471 | 345,000 | 471 |
| 2003-02-26 | 473 | 485 | 473 | 480 | 452,000 | 480 |
| 2003-02-25 | 471 | 472 | 463 | 468 | 307,000 | 468 |
| 2003-02-24 | 468 | 480 | 463 | 476 | 567,000 | 476 |
| 2003-02-21 | 469 | 472 | 461 | 463 | 372,000 | 463 |
| 2003-02-20 | 462 | 469 | 460 | 467 | 722,000 | 467 |
| 2003-02-19 | 473 | 475 | 460 | 462 | 511,000 | 462 |
| 2003-02-18 | 465 | 477 | 461 | 470 | 629,000 | 470 |
| 2003-02-17 | 477 | 477 | 460 | 460 | 629,000 | 460 |
| 2003-02-14 | 460 | 474 | 459 | 462 | 379,000 | 462 |
| 2003-02-13 | 464 | 470 | 457 | 458 | 637,000 | 458 |
| 2003-02-12 | 443 | 458 | 443 | 454 | 634,000 | 454 |
| 2003-02-10 | 440 | 447 | 436 | 443 | 876,000 | 443 |
| 2003-02-07 | 459 | 460 | 436 | 440 | 868,000 | 440 |
| 2003-02-06 | 473 | 479 | 459 | 460 | 303,000 | 460 |
| 2003-02-05 | 462 | 476 | 458 | 469 | 491,000 | 469 |
| 2003-02-04 | 478 | 483 | 461 | 464 | 690,000 | 464 |
| 2003-02-03 | 460 | 469 | 452 | 465 | 962,000 | 465 |
| 2003-01-31 | 465 | 470 | 452 | 459 | 1,283,000 | 459 |
| 2003-01-30 | 480 | 486 | 480 | 480 | 579,000 | 480 |
| 2003-01-29 | 515 | 520 | 484 | 489 | 423,000 | 489 |
| 2003-01-28 | 506 | 516 | 506 | 514 | 382,000 | 514 |
| 2003-01-27 | 527 | 536 | 514 | 516 | 701,000 | 516 |
| 2003-01-24 | 545 | 556 | 537 | 537 | 851,000 | 537 |
| 2003-01-23 | 497 | 545 | 497 | 535 | 1,730,000 | 535 |
| 2003-01-22 | 488 | 497 | 485 | 493 | 470,000 | 493 |
| 2003-01-21 | 478 | 492 | 478 | 487 | 623,000 | 487 |
| 2003-01-20 | 495 | 504 | 472 | 478 | 591,000 | 478 |
| 2003-01-17 | 485 | 500 | 481 | 497 | 845,000 | 497 |
| 2003-01-16 | 484 | 491 | 470 | 484 | 686,000 | 484 |
| 2003-01-15 | 480 | 494 | 475 | 489 | 893,000 | 489 |
| 2003-01-14 | 459 | 477 | 459 | 475 | 626,000 | 475 |
| 2003-01-10 | 459 | 459 | 446 | 453 | 266,000 | 453 |
| 2003-01-09 | 445 | 449 | 439 | 449 | 289,000 | 449 |
| 2003-01-08 | 462 | 462 | 448 | 449 | 420,000 | 449 |
| 2003-01-07 | 470 | 477 | 465 | 465 | 244,000 | 465 |
| 2003-01-06 | 469 | 469 | 460 | 462 | 171,000 | 462 |
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
