6754 アンリツ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	802	802	785	789	356,000	789
2004-12-29	806	808	803	806	812,000	806
2004-12-28	795	806	793	803	502,000	803
2004-12-27	789	800	785	800	629,000	800
2004-12-24	776	788	776	785	498,000	785
2004-12-22	778	782	770	776	341,000	776
2004-12-21	775	780	768	768	360,000	768
2004-12-20	771	775	767	773	311,000	773
2004-12-17	770	774	764	770	342,000	770
2004-12-16	771	775	761	772	594,000	772
2004-12-15	756	774	751	774	1,265,000	774
2004-12-14	731	753	723	746	803,000	746
2004-12-13	737	741	723	723	327,000	723
2004-12-10	741	750	735	736	540,000	736
2004-12-09	751	751	731	731	534,000	731
2004-12-08	761	761	744	749	524,000	749
2004-12-07	774	775	763	763	301,000	763
2004-12-06	765	782	763	780	472,000	780
2004-12-03	756	783	755	770	1,333,000	770
2004-12-02	754	758	743	749	797,000	749
2004-12-01	753	756	736	744	1,021,000	744
2004-11-30	770	770	753	754	1,072,000	754
2004-11-29	769	780	769	773	634,000	773
2004-11-26	767	774	764	770	519,000	770
2004-11-25	761	768	761	767	165,000	767
2004-11-24	771	773	762	764	825,000	764
2004-11-22	783	789	771	775	446,000	775
2004-11-19	807	810	787	793	400,000	793
2004-11-18	794	807	792	801	786,000	801
2004-11-17	783	795	783	790	425,000	790
2004-11-16	794	794	785	791	517,000	791
2004-11-15	780	789	780	786	807,000	786
2004-11-12	785	787	779	782	575,000	782
2004-11-11	794	795	781	784	350,000	784
2004-11-10	787	799	782	794	575,000	794
2004-11-09	786	792	784	787	593,000	787
2004-11-08	799	799	785	791	784,000	791
2004-11-05	808	808	786	800	1,088,000	800
2004-11-04	809	821	802	807	3,433,000	807
2004-11-02	769	779	762	779	645,000	779
2004-11-01	765	781	765	774	942,000	774
2004-10-29	767	768	757	758	723,000	758
2004-10-28	771	777	762	769	1,400,000	769
2004-10-27	755	766	753	766	1,256,000	766
2004-10-26	740	740	730	740	377,000	740
2004-10-25	730	740	724	740	627,000	740
2004-10-22	755	773	755	757	1,319,000	757
2004-10-21	740	753	738	747	1,355,000	747
2004-10-20	739	739	727	732	1,289,000	732
2004-10-19	726	748	724	741	2,133,000	741
2004-10-18	719	720	705	713	770,000	713
2004-10-15	713	728	705	726	892,000	726
2004-10-14	729	731	713	715	947,000	715
2004-10-13	734	743	728	729	670,000	729
2004-10-12	739	743	724	727	1,313,000	727
2004-10-08	746	751	738	749	719,000	749
2004-10-07	763	769	749	751	1,607,000	751
2004-10-06	750	760	747	753	1,160,000	753
2004-10-05	770	785	765	768	1,315,000	768
2004-10-04	743	764	740	761	852,000	761
2004-10-01	728	735	723	726	532,000	726
2004-09-30	735	735	726	727	303,000	727
2004-09-29	722	730	720	725	349,000	725
2004-09-28	722	726	712	719	392,000	719
2004-09-27	738	738	725	731	385,000	731
2004-09-24	731	738	724	734	1,042,000	734
2004-09-22	764	768	740	745	849,000	745
2004-09-21	772	772	749	754	510,000	754
2004-09-17	768	782	763	767	348,000	767
2004-09-16	769	770	759	766	620,000	766
2004-09-15	796	796	774	778	539,000	778
2004-09-14	795	803	790	795	1,950,000	795
2004-09-13	759	788	759	784	1,321,000	784
2004-09-10	754	758	743	749	1,141,000	749
2004-09-09	769	784	755	759	1,322,000	759
2004-09-08	785	789	771	779	588,000	779
2004-09-07	795	798	786	793	627,000	793
2004-09-06	782	798	782	795	982,000	795
2004-09-03	804	807	789	789	1,479,000	789
2004-09-02	791	797	782	795	1,160,000	795
2004-09-01	773	793	770	790	1,373,000	790
2004-08-31	779	782	760	769	2,237,000	769
2004-08-30	795	807	784	789	4,421,000	789
2004-08-27	780	802	773	780	8,564,000	780
2004-08-26	721	724	715	720	622,000	720
2004-08-25	698	716	698	715	1,124,000	715
2004-08-24	700	701	691	694	426,000	694
2004-08-23	704	710	701	701	587,000	701
2004-08-20	690	711	690	707	645,000	707
2004-08-19	693	701	689	699	359,000	699
2004-08-18	682	688	679	688	420,000	688
2004-08-17	689	689	679	682	489,000	682
2004-08-16	681	693	669	688	487,000	688
2004-08-13	700	710	697	698	1,100,000	698
2004-08-12	697	712	697	708	765,000	708
2004-08-11	689	708	688	706	1,286,000	706
2004-08-10	668	685	665	683	1,111,000	683
2004-08-09	655	666	647	665	362,000	665
2004-08-06	664	675	661	675	815,000	675
2004-08-05	643	688	643	688	916,000	688
2004-08-04	656	656	634	650	688,000	650
2004-08-03	668	674	657	662	771,000	662
2004-08-02	659	675	654	667	1,023,000	667
2004-07-30	640	652	638	649	695,000	649
2004-07-29	641	647	634	636	499,000	636
2004-07-28	643	648	638	647	638,000	647
2004-07-27	630	638	630	633	440,000	633
2004-07-26	638	638	630	634	444,000	634
2004-07-23	651	652	641	641	388,000	641
2004-07-22	654	654	645	649	496,000	649
2004-07-21	658	663	653	661	401,000	661
2004-07-20	660	660	642	646	630,000	646
2004-07-16	652	665	651	660	388,000	660
2004-07-15	668	670	653	657	883,000	657
2004-07-14	679	682	661	662	424,000	662
2004-07-13	690	691	676	682	384,000	682
2004-07-12	694	697	681	689	618,000	689
2004-07-09	670	690	670	684	437,000	684
2004-07-08	685	686	675	675	438,000	675
2004-07-07	680	683	670	678	511,000	678
2004-07-06	686	696	686	689	427,000	689
2004-07-05	699	699	685	689	930,000	689
2004-07-02	706	713	700	700	775,000	700
2004-07-01	729	730	720	723	557,000	723
2004-06-30	721	721	713	714	727,000	714
2004-06-29	726	726	705	711	1,547,000	711
2004-06-28	715	734	711	726	1,979,000	726
2004-06-25	678	712	677	703	3,209,000	703
2004-06-24	656	677	656	668	2,729,000	668
2004-06-23	659	660	646	649	1,730,000	649
2004-06-22	665	670	646	649	1,199,000	649
2004-06-21	676	680	663	663	754,000	663
2004-06-18	679	681	656	660	994,000	660
2004-06-17	687	687	670	673	610,000	673
2004-06-16	681	687	671	677	908,000	677
2004-06-15	690	694	670	680	706,000	680
2004-06-14	708	709	695	696	587,000	696
2004-06-11	710	710	697	698	678,000	698
2004-06-10	698	708	692	705	1,072,000	705
2004-06-09	695	697	685	690	810,000	690
2004-06-08	683	688	681	685	1,249,000	685
2004-06-07	668	681	667	675	1,218,000	675
2004-06-04	670	675	661	664	1,103,000	664
2004-06-03	687	689	668	669	656,000	669
2004-06-02	689	689	682	683	336,000	683
2004-06-01	692	695	685	688	282,000	688
2004-05-31	691	698	681	688	666,000	688
2004-05-28	701	706	691	692	1,052,000	692
2004-05-27	700	705	694	698	535,000	698
2004-05-26	701	705	694	696	563,000	696
2004-05-25	693	697	688	693	276,000	693
2004-05-24	710	710	696	701	414,000	701
2004-05-21	688	707	684	700	458,000	700
2004-05-20	707	707	686	686	499,000	686
2004-05-19	695	714	690	706	709,000	706
2004-05-18	676	694	674	679	691,000	679
2004-05-17	700	700	665	666	809,000	666
2004-05-14	702	713	695	703	460,000	703
2004-05-13	725	731	710	712	435,000	712
2004-05-12	741	744	716	726	623,000	726
2004-05-11	716	735	712	719	1,012,000	719
2004-05-10	770	770	723	725	1,020,000	725
2004-05-07	776	790	775	775	754,000	775
2004-05-06	806	808	777	781	864,000	781
2004-04-30	820	820	794	803	961,000	803
2004-04-28	832	840	824	828	524,000	828
2004-04-27	846	846	834	841	468,000	841
2004-04-26	857	861	843	851	714,000	851
2004-04-23	862	862	840	857	678,000	857
2004-04-22	824	863	821	855	1,669,000	855
2004-04-21	820	822	813	817	415,000	817
2004-04-20	804	834	798	826	531,000	826
2004-04-19	814	814	792	796	350,000	796
2004-04-16	820	820	803	804	314,000	804
2004-04-15	818	822	794	801	577,000	801
2004-04-14	826	828	818	822	435,000	822
2004-04-13	837	844	824	827	269,000	827
2004-04-12	827	837	827	832	261,000	832
2004-04-09	818	822	815	818	581,000	818
2004-04-08	853	853	827	835	714,000	835
2004-04-07	865	865	842	854	622,000	854
2004-04-06	858	868	848	856	1,111,000	856
2004-04-05	829	845	826	842	954,000	842
2004-04-02	815	823	806	814	1,487,000	814
2004-04-01	821	832	818	818	499,000	818
2004-03-31	844	850	822	831	393,000	831
2004-03-30	855	865	842	850	398,000	850
2004-03-29	850	856	844	854	493,000	854
2004-03-26	839	849	837	849	609,000	849
2004-03-25	796	829	796	829	536,000	829
2004-03-24	812	812	793	797	757,000	797
2004-03-23	811	813	804	809	360,000	809
2004-03-22	825	825	815	817	236,000	817
2004-03-19	817	827	814	815	235,000	815
2004-03-18	832	833	816	817	395,000	817
2004-03-17	806	823	806	823	542,000	823
2004-03-16	819	821	810	814	386,000	814
2004-03-15	836	840	825	829	305,000	829
2004-03-12	816	838	813	831	505,000	831
2004-03-11	829	838	825	830	392,000	830
2004-03-10	850	856	827	829	704,000	829
2004-03-09	864	868	859	862	214,000	862
2004-03-08	877	883	871	874	555,000	874
2004-03-05	871	876	860	867	313,000	867
2004-03-04	876	886	866	877	639,000	877
2004-03-03	887	889	876	886	464,000	886
2004-03-02	895	896	874	888	742,000	888
2004-03-01	884	895	879	895	695,000	895
2004-02-27	871	885	870	883	755,000	883
2004-02-26	863	870	856	870	414,000	870
2004-02-25	857	864	846	863	644,000	863
2004-02-24	872	872	856	867	533,000	867
2004-02-23	860	872	854	872	339,000	872
2004-02-20	862	865	848	854	369,000	854
2004-02-19	862	870	849	861	451,000	861
2004-02-18	869	869	855	858	551,000	858
2004-02-17	849	876	842	865	960,000	865
2004-02-16	851	852	840	841	386,000	841
2004-02-13	834	850	826	850	514,000	850
2004-02-12	843	843	832	833	436,000	833
2004-02-10	826	837	817	827	659,000	827
2004-02-09	835	853	831	834	680,000	834
2004-02-06	827	827	816	820	659,000	820
2004-02-05	819	834	804	817	1,509,000	817
2004-02-04	866	868	834	836	861,000	836
2004-02-03	868	868	833	856	842,000	856
2004-02-02	856	878	851	868	1,293,000	868
2004-01-30	825	856	825	851	1,780,000	851
2004-01-29	826	830	798	815	2,803,000	815
2004-01-28	843	851	841	846	1,434,000	846
2004-01-27	849	873	844	863	1,786,000	863
2004-01-26	842	842	813	820	846,000	820
2004-01-23	850	854	833	844	1,081,000	844
2004-01-22	893	896	847	850	1,718,000	850
2004-01-21	866	895	859	893	2,424,000	893
2004-01-20	840	878	838	861	3,877,000	861
2004-01-19	827	839	810	825	1,860,000	825
2004-01-16	823	828	818	822	1,587,000	822
2004-01-15	811	831	811	817	2,869,000	817
2004-01-14	786	816	785	810	2,296,000	810
2004-01-13	791	806	787	796	2,805,000	796
2004-01-09	745	784	741	781	3,237,000	781
2004-01-08	710	727	705	720	887,000	720
2004-01-07	715	724	699	710	618,000	710
2004-01-06	724	729	706	710	356,000	710
2004-01-05	725	725	718	720	168,000	720

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