6754 アンリツ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30678678671671292,000671
2005-12-29668678666675846,000675
2005-12-28638668638660803,000660
2005-12-27654655643643433,000643
2005-12-26660668652654449,000654
2005-12-22654658648657723,000657
2005-12-21645652645649695,000649
2005-12-20634644633644673,000644
2005-12-19650650633644566,000644
2005-12-16647653645649460,000649
2005-12-15656658646653606,000653
2005-12-146796796606661,092,000666
2005-12-13670679667673882,000673
2005-12-12675679665665937,000665
2005-12-096496686446651,172,000665
2005-12-08655659645649572,000649
2005-12-07667672652655819,000655
2005-12-066826826636651,127,000665
2005-12-056616826586821,439,000682
2005-12-026576646526531,306,000653
2005-12-01652653643651564,000651
2005-11-30649652641652598,000652
2005-11-29648654644648734,000648
2005-11-286366556366531,644,000653
2005-11-25638639629636667,000636
2005-11-24640643637637855,000637
2005-11-226406446286331,077,000633
2005-11-216306396296341,329,000634
2005-11-18625628620622901,000622
2005-11-17619623618620721,000620
2005-11-16627627617625966,000625
2005-11-15628628611618673,000618
2005-11-146176356176281,390,000628
2005-11-11620622613617714,000617
2005-11-10619620614619929,000619
2005-11-096056246046101,607,000610
2005-11-085956085916041,574,000604
2005-11-07593594585587889,000587
2005-11-045815875775851,006,000585
2005-11-025755775655712,099,000571
2005-11-01581582575575577,000575
2005-10-31579584579581540,000581
2005-10-285855865755781,290,000578
2005-10-276006005855861,539,000586
2005-10-265916005885991,346,000599
2005-10-25595600590591818,000591
2005-10-24603607593594419,000594
2005-10-21600602595600977,000600
2005-10-206206216026041,114,000604
2005-10-19611615607615550,000615
2005-10-18619619611611569,000611
2005-10-17615619615618285,000618
2005-10-14611617611614564,000614
2005-10-13616617611615460,000615
2005-10-12616624616616561,000616
2005-10-116206216056181,183,000618
2005-10-07618622615622869,000622
2005-10-06620626618619824,000619
2005-10-056556556386381,799,000638
2005-10-046186566186523,700,000652
2005-10-036146196126171,147,000617
2005-09-305996175986131,368,000613
2005-09-296056055915931,138,000593
2005-09-28608610604605572,000605
2005-09-27615615604608748,000608
2005-09-26610614608610689,000610
2005-09-226166186046071,157,000607
2005-09-216226236186191,339,000619
2005-09-20621623619622390,000622
2005-09-16620621616620561,000620
2005-09-15619622616622567,000622
2005-09-14617622616620314,000620
2005-09-13627627616617845,000617
2005-09-12632634625627709,000627
2005-09-096106256096221,016,000622
2005-09-08607614607610368,000610
2005-09-07615618605610874,000610
2005-09-06627627616620568,000620
2005-09-05627627622626382,000626
2005-09-02625627622626600,000626
2005-09-01622625619624653,000624
2005-08-31622622615621331,000621
2005-08-30613625613623617,000623
2005-08-29615616610610355,000610
2005-08-26612618612616409,000616
2005-08-25615617612612526,000612
2005-08-24624624617618627,000618
2005-08-23621629620625771,000625
2005-08-22619622616621484,000621
2005-08-19619620615616585,000616
2005-08-18625626616620803,000620
2005-08-176236246156151,088,000615
2005-08-166186306186291,668,000629
2005-08-15608612606610927,000610
2005-08-125986075956051,064,000605
2005-08-11595598591592640,000592
2005-08-10591598591595627,000595
2005-08-09576589576587563,000587
2005-08-08575578570575809,000575
2005-08-05585587579579813,000579
2005-08-046046045865891,647,000589
2005-08-035956045935971,661,000597
2005-08-025875955865921,371,000592
2005-08-015865935825832,435,000583
2005-07-296166175745795,550,000579
2005-07-286296336136165,323,000616
2005-07-27670683668679953,000679
2005-07-26672672668671383,000671
2005-07-25666672665669604,000669
2005-07-22663668660667411,000667
2005-07-21673678667668528,000668
2005-07-20667674664673549,000673
2005-07-19665665658662366,000662
2005-07-156706746666661,882,000666
2005-07-146496666486631,643,000663
2005-07-13643651642649713,000649
2005-07-12646651646647583,000647
2005-07-11645649640642492,000642
2005-07-086476496356381,618,000638
2005-07-07658660649650925,000650
2005-07-06672678661662686,000662
2005-07-05671676671672265,000672
2005-07-04679680670671611,000671
2005-07-01677677669669909,000669
2005-06-30683687675677697,000677
2005-06-29692692686686655,000686
2005-06-28690691685689422,000689
2005-06-27693693682686697,000686
2005-06-246756986716962,867,000696
2005-06-236676836656781,160,000678
2005-06-22656663656661363,000661
2005-06-21665665654656402,000656
2005-06-20668669662665584,000665
2005-06-17658665657663594,000663
2005-06-16659659651656386,000656
2005-06-15648657646656368,000656
2005-06-14655656644647675,000647
2005-06-13659664655658453,000658
2005-06-10657661651653756,000653
2005-06-09660660645647349,000647
2005-06-08664667656659462,000659
2005-06-07660665656663580,000663
2005-06-06657662651660711,000660
2005-06-03663665653663742,000663
2005-06-02665670662667918,000667
2005-06-01656663653660851,000660
2005-05-31660660655656546,000656
2005-05-30647653646652511,000652
2005-05-27638647638646586,000646
2005-05-26631636631635222,000635
2005-05-25640645631635348,000635
2005-05-246556566296351,194,000635
2005-05-23656657652653435,000653
2005-05-20659660652654581,000654
2005-05-19640655638653724,000653
2005-05-18613629613624669,000624
2005-05-17646651608611998,000611
2005-05-16650657644645331,000645
2005-05-13650655648650332,000650
2005-05-12652654647653599,000653
2005-05-11643649640645468,000645
2005-05-10659660637640797,000640
2005-05-09658665653656488,000656
2005-05-06650654646653680,000653
2005-05-02637638629637442,000637
2005-04-28625629621629689,000629
2005-04-27619622613619288,000619
2005-04-26620629615621687,000621
2005-04-25623625617618273,000618
2005-04-22640640625628662,000628
2005-04-216256286076221,227,000622
2005-04-20650650636639460,000639
2005-04-19628638625630759,000630
2005-04-186316356186191,027,000619
2005-04-15645648640644926,000644
2005-04-146596626506521,294,000652
2005-04-13673678659662651,000662
2005-04-12681681672673366,000673
2005-04-11690690680681394,000681
2005-04-086906926846871,036,000687
2005-04-07686687679687873,000687
2005-04-06675688673686981,000686
2005-04-05671673662669818,000669
2005-04-046856856646691,062,000669
2005-04-01677681672680575,000680
2005-03-316726826706802,016,000680
2005-03-306967016506622,561,000662
2005-03-29707707695696691,000696
2005-03-287097186957011,090,000701
2005-03-25713713702707440,000707
2005-03-247077147017031,025,000703
2005-03-23706706699702555,000702
2005-03-22713713701701665,000701
2005-03-186897076897041,801,000704
2005-03-176997006886882,165,000688
2005-03-167217227067091,191,000709
2005-03-15727732720721554,000721
2005-03-14727728720721576,000721
2005-03-117277357177241,734,000724
2005-03-107387447257262,110,000726
2005-03-097517577457481,330,000748
2005-03-08752755749752486,000752
2005-03-07759762749751583,000751
2005-03-04753758750754633,000754
2005-03-037517597487481,019,000748
2005-03-02763770759760765,000760
2005-03-01757763751762682,000762
2005-02-287587587477521,362,000752
2005-02-257517557447531,099,000753
2005-02-24746755746749469,000749
2005-02-23755758745747936,000747
2005-02-22769770761763606,000763
2005-02-217827837597641,412,000764
2005-02-18787787775782366,000782
2005-02-17767788767787863,000787
2005-02-16788792785787796,000787
2005-02-15786794782793826,000793
2005-02-147727857717811,371,000781
2005-02-10767768757767998,000767
2005-02-097827877587671,191,000767
2005-02-08785793780784369,000784
2005-02-07781786775777957,000777
2005-02-04793793774778554,000778
2005-02-03799804793797280,000797
2005-02-02801802796799195,000799
2005-02-01802804793801304,000801
2005-01-31801803792801445,000801
2005-01-287958087918051,130,000805
2005-01-27784797781795705,000795
2005-01-267677937667921,016,000792
2005-01-25767768757761239,000761
2005-01-24774776762772569,000772
2005-01-21766775758767554,000767
2005-01-207837847677681,227,000768
2005-01-19797797790793134,000793
2005-01-18800800785796238,000796
2005-01-17790802790802201,000802
2005-01-14784798784790322,000790
2005-01-13804804794794354,000794
2005-01-12805805798804532,000804
2005-01-11805805797804489,000804
2005-01-07800805793805704,000805
2005-01-067838007837991,149,000799
2005-01-05795795782782450,000782
2005-01-04790794788794150,000794

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