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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 678 | 678 | 671 | 671 | 292,000 | 671 |
| 2005-12-29 | 668 | 678 | 666 | 675 | 846,000 | 675 |
| 2005-12-28 | 638 | 668 | 638 | 660 | 803,000 | 660 |
| 2005-12-27 | 654 | 655 | 643 | 643 | 433,000 | 643 |
| 2005-12-26 | 660 | 668 | 652 | 654 | 449,000 | 654 |
| 2005-12-22 | 654 | 658 | 648 | 657 | 723,000 | 657 |
| 2005-12-21 | 645 | 652 | 645 | 649 | 695,000 | 649 |
| 2005-12-20 | 634 | 644 | 633 | 644 | 673,000 | 644 |
| 2005-12-19 | 650 | 650 | 633 | 644 | 566,000 | 644 |
| 2005-12-16 | 647 | 653 | 645 | 649 | 460,000 | 649 |
| 2005-12-15 | 656 | 658 | 646 | 653 | 606,000 | 653 |
| 2005-12-14 | 679 | 679 | 660 | 666 | 1,092,000 | 666 |
| 2005-12-13 | 670 | 679 | 667 | 673 | 882,000 | 673 |
| 2005-12-12 | 675 | 679 | 665 | 665 | 937,000 | 665 |
| 2005-12-09 | 649 | 668 | 644 | 665 | 1,172,000 | 665 |
| 2005-12-08 | 655 | 659 | 645 | 649 | 572,000 | 649 |
| 2005-12-07 | 667 | 672 | 652 | 655 | 819,000 | 655 |
| 2005-12-06 | 682 | 682 | 663 | 665 | 1,127,000 | 665 |
| 2005-12-05 | 661 | 682 | 658 | 682 | 1,439,000 | 682 |
| 2005-12-02 | 657 | 664 | 652 | 653 | 1,306,000 | 653 |
| 2005-12-01 | 652 | 653 | 643 | 651 | 564,000 | 651 |
| 2005-11-30 | 649 | 652 | 641 | 652 | 598,000 | 652 |
| 2005-11-29 | 648 | 654 | 644 | 648 | 734,000 | 648 |
| 2005-11-28 | 636 | 655 | 636 | 653 | 1,644,000 | 653 |
| 2005-11-25 | 638 | 639 | 629 | 636 | 667,000 | 636 |
| 2005-11-24 | 640 | 643 | 637 | 637 | 855,000 | 637 |
| 2005-11-22 | 640 | 644 | 628 | 633 | 1,077,000 | 633 |
| 2005-11-21 | 630 | 639 | 629 | 634 | 1,329,000 | 634 |
| 2005-11-18 | 625 | 628 | 620 | 622 | 901,000 | 622 |
| 2005-11-17 | 619 | 623 | 618 | 620 | 721,000 | 620 |
| 2005-11-16 | 627 | 627 | 617 | 625 | 966,000 | 625 |
| 2005-11-15 | 628 | 628 | 611 | 618 | 673,000 | 618 |
| 2005-11-14 | 617 | 635 | 617 | 628 | 1,390,000 | 628 |
| 2005-11-11 | 620 | 622 | 613 | 617 | 714,000 | 617 |
| 2005-11-10 | 619 | 620 | 614 | 619 | 929,000 | 619 |
| 2005-11-09 | 605 | 624 | 604 | 610 | 1,607,000 | 610 |
| 2005-11-08 | 595 | 608 | 591 | 604 | 1,574,000 | 604 |
| 2005-11-07 | 593 | 594 | 585 | 587 | 889,000 | 587 |
| 2005-11-04 | 581 | 587 | 577 | 585 | 1,006,000 | 585 |
| 2005-11-02 | 575 | 577 | 565 | 571 | 2,099,000 | 571 |
| 2005-11-01 | 581 | 582 | 575 | 575 | 577,000 | 575 |
| 2005-10-31 | 579 | 584 | 579 | 581 | 540,000 | 581 |
| 2005-10-28 | 585 | 586 | 575 | 578 | 1,290,000 | 578 |
| 2005-10-27 | 600 | 600 | 585 | 586 | 1,539,000 | 586 |
| 2005-10-26 | 591 | 600 | 588 | 599 | 1,346,000 | 599 |
| 2005-10-25 | 595 | 600 | 590 | 591 | 818,000 | 591 |
| 2005-10-24 | 603 | 607 | 593 | 594 | 419,000 | 594 |
| 2005-10-21 | 600 | 602 | 595 | 600 | 977,000 | 600 |
| 2005-10-20 | 620 | 621 | 602 | 604 | 1,114,000 | 604 |
| 2005-10-19 | 611 | 615 | 607 | 615 | 550,000 | 615 |
| 2005-10-18 | 619 | 619 | 611 | 611 | 569,000 | 611 |
| 2005-10-17 | 615 | 619 | 615 | 618 | 285,000 | 618 |
| 2005-10-14 | 611 | 617 | 611 | 614 | 564,000 | 614 |
| 2005-10-13 | 616 | 617 | 611 | 615 | 460,000 | 615 |
| 2005-10-12 | 616 | 624 | 616 | 616 | 561,000 | 616 |
| 2005-10-11 | 620 | 621 | 605 | 618 | 1,183,000 | 618 |
| 2005-10-07 | 618 | 622 | 615 | 622 | 869,000 | 622 |
| 2005-10-06 | 620 | 626 | 618 | 619 | 824,000 | 619 |
| 2005-10-05 | 655 | 655 | 638 | 638 | 1,799,000 | 638 |
| 2005-10-04 | 618 | 656 | 618 | 652 | 3,700,000 | 652 |
| 2005-10-03 | 614 | 619 | 612 | 617 | 1,147,000 | 617 |
| 2005-09-30 | 599 | 617 | 598 | 613 | 1,368,000 | 613 |
| 2005-09-29 | 605 | 605 | 591 | 593 | 1,138,000 | 593 |
| 2005-09-28 | 608 | 610 | 604 | 605 | 572,000 | 605 |
| 2005-09-27 | 615 | 615 | 604 | 608 | 748,000 | 608 |
| 2005-09-26 | 610 | 614 | 608 | 610 | 689,000 | 610 |
| 2005-09-22 | 616 | 618 | 604 | 607 | 1,157,000 | 607 |
| 2005-09-21 | 622 | 623 | 618 | 619 | 1,339,000 | 619 |
| 2005-09-20 | 621 | 623 | 619 | 622 | 390,000 | 622 |
| 2005-09-16 | 620 | 621 | 616 | 620 | 561,000 | 620 |
| 2005-09-15 | 619 | 622 | 616 | 622 | 567,000 | 622 |
| 2005-09-14 | 617 | 622 | 616 | 620 | 314,000 | 620 |
| 2005-09-13 | 627 | 627 | 616 | 617 | 845,000 | 617 |
| 2005-09-12 | 632 | 634 | 625 | 627 | 709,000 | 627 |
| 2005-09-09 | 610 | 625 | 609 | 622 | 1,016,000 | 622 |
| 2005-09-08 | 607 | 614 | 607 | 610 | 368,000 | 610 |
| 2005-09-07 | 615 | 618 | 605 | 610 | 874,000 | 610 |
| 2005-09-06 | 627 | 627 | 616 | 620 | 568,000 | 620 |
| 2005-09-05 | 627 | 627 | 622 | 626 | 382,000 | 626 |
| 2005-09-02 | 625 | 627 | 622 | 626 | 600,000 | 626 |
| 2005-09-01 | 622 | 625 | 619 | 624 | 653,000 | 624 |
| 2005-08-31 | 622 | 622 | 615 | 621 | 331,000 | 621 |
| 2005-08-30 | 613 | 625 | 613 | 623 | 617,000 | 623 |
| 2005-08-29 | 615 | 616 | 610 | 610 | 355,000 | 610 |
| 2005-08-26 | 612 | 618 | 612 | 616 | 409,000 | 616 |
| 2005-08-25 | 615 | 617 | 612 | 612 | 526,000 | 612 |
| 2005-08-24 | 624 | 624 | 617 | 618 | 627,000 | 618 |
| 2005-08-23 | 621 | 629 | 620 | 625 | 771,000 | 625 |
| 2005-08-22 | 619 | 622 | 616 | 621 | 484,000 | 621 |
| 2005-08-19 | 619 | 620 | 615 | 616 | 585,000 | 616 |
| 2005-08-18 | 625 | 626 | 616 | 620 | 803,000 | 620 |
| 2005-08-17 | 623 | 624 | 615 | 615 | 1,088,000 | 615 |
| 2005-08-16 | 618 | 630 | 618 | 629 | 1,668,000 | 629 |
| 2005-08-15 | 608 | 612 | 606 | 610 | 927,000 | 610 |
| 2005-08-12 | 598 | 607 | 595 | 605 | 1,064,000 | 605 |
| 2005-08-11 | 595 | 598 | 591 | 592 | 640,000 | 592 |
| 2005-08-10 | 591 | 598 | 591 | 595 | 627,000 | 595 |
| 2005-08-09 | 576 | 589 | 576 | 587 | 563,000 | 587 |
| 2005-08-08 | 575 | 578 | 570 | 575 | 809,000 | 575 |
| 2005-08-05 | 585 | 587 | 579 | 579 | 813,000 | 579 |
| 2005-08-04 | 604 | 604 | 586 | 589 | 1,647,000 | 589 |
| 2005-08-03 | 595 | 604 | 593 | 597 | 1,661,000 | 597 |
| 2005-08-02 | 587 | 595 | 586 | 592 | 1,371,000 | 592 |
| 2005-08-01 | 586 | 593 | 582 | 583 | 2,435,000 | 583 |
| 2005-07-29 | 616 | 617 | 574 | 579 | 5,550,000 | 579 |
| 2005-07-28 | 629 | 633 | 613 | 616 | 5,323,000 | 616 |
| 2005-07-27 | 670 | 683 | 668 | 679 | 953,000 | 679 |
| 2005-07-26 | 672 | 672 | 668 | 671 | 383,000 | 671 |
| 2005-07-25 | 666 | 672 | 665 | 669 | 604,000 | 669 |
| 2005-07-22 | 663 | 668 | 660 | 667 | 411,000 | 667 |
| 2005-07-21 | 673 | 678 | 667 | 668 | 528,000 | 668 |
| 2005-07-20 | 667 | 674 | 664 | 673 | 549,000 | 673 |
| 2005-07-19 | 665 | 665 | 658 | 662 | 366,000 | 662 |
| 2005-07-15 | 670 | 674 | 666 | 666 | 1,882,000 | 666 |
| 2005-07-14 | 649 | 666 | 648 | 663 | 1,643,000 | 663 |
| 2005-07-13 | 643 | 651 | 642 | 649 | 713,000 | 649 |
| 2005-07-12 | 646 | 651 | 646 | 647 | 583,000 | 647 |
| 2005-07-11 | 645 | 649 | 640 | 642 | 492,000 | 642 |
| 2005-07-08 | 647 | 649 | 635 | 638 | 1,618,000 | 638 |
| 2005-07-07 | 658 | 660 | 649 | 650 | 925,000 | 650 |
| 2005-07-06 | 672 | 678 | 661 | 662 | 686,000 | 662 |
| 2005-07-05 | 671 | 676 | 671 | 672 | 265,000 | 672 |
| 2005-07-04 | 679 | 680 | 670 | 671 | 611,000 | 671 |
| 2005-07-01 | 677 | 677 | 669 | 669 | 909,000 | 669 |
| 2005-06-30 | 683 | 687 | 675 | 677 | 697,000 | 677 |
| 2005-06-29 | 692 | 692 | 686 | 686 | 655,000 | 686 |
| 2005-06-28 | 690 | 691 | 685 | 689 | 422,000 | 689 |
| 2005-06-27 | 693 | 693 | 682 | 686 | 697,000 | 686 |
| 2005-06-24 | 675 | 698 | 671 | 696 | 2,867,000 | 696 |
| 2005-06-23 | 667 | 683 | 665 | 678 | 1,160,000 | 678 |
| 2005-06-22 | 656 | 663 | 656 | 661 | 363,000 | 661 |
| 2005-06-21 | 665 | 665 | 654 | 656 | 402,000 | 656 |
| 2005-06-20 | 668 | 669 | 662 | 665 | 584,000 | 665 |
| 2005-06-17 | 658 | 665 | 657 | 663 | 594,000 | 663 |
| 2005-06-16 | 659 | 659 | 651 | 656 | 386,000 | 656 |
| 2005-06-15 | 648 | 657 | 646 | 656 | 368,000 | 656 |
| 2005-06-14 | 655 | 656 | 644 | 647 | 675,000 | 647 |
| 2005-06-13 | 659 | 664 | 655 | 658 | 453,000 | 658 |
| 2005-06-10 | 657 | 661 | 651 | 653 | 756,000 | 653 |
| 2005-06-09 | 660 | 660 | 645 | 647 | 349,000 | 647 |
| 2005-06-08 | 664 | 667 | 656 | 659 | 462,000 | 659 |
| 2005-06-07 | 660 | 665 | 656 | 663 | 580,000 | 663 |
| 2005-06-06 | 657 | 662 | 651 | 660 | 711,000 | 660 |
| 2005-06-03 | 663 | 665 | 653 | 663 | 742,000 | 663 |
| 2005-06-02 | 665 | 670 | 662 | 667 | 918,000 | 667 |
| 2005-06-01 | 656 | 663 | 653 | 660 | 851,000 | 660 |
| 2005-05-31 | 660 | 660 | 655 | 656 | 546,000 | 656 |
| 2005-05-30 | 647 | 653 | 646 | 652 | 511,000 | 652 |
| 2005-05-27 | 638 | 647 | 638 | 646 | 586,000 | 646 |
| 2005-05-26 | 631 | 636 | 631 | 635 | 222,000 | 635 |
| 2005-05-25 | 640 | 645 | 631 | 635 | 348,000 | 635 |
| 2005-05-24 | 655 | 656 | 629 | 635 | 1,194,000 | 635 |
| 2005-05-23 | 656 | 657 | 652 | 653 | 435,000 | 653 |
| 2005-05-20 | 659 | 660 | 652 | 654 | 581,000 | 654 |
| 2005-05-19 | 640 | 655 | 638 | 653 | 724,000 | 653 |
| 2005-05-18 | 613 | 629 | 613 | 624 | 669,000 | 624 |
| 2005-05-17 | 646 | 651 | 608 | 611 | 998,000 | 611 |
| 2005-05-16 | 650 | 657 | 644 | 645 | 331,000 | 645 |
| 2005-05-13 | 650 | 655 | 648 | 650 | 332,000 | 650 |
| 2005-05-12 | 652 | 654 | 647 | 653 | 599,000 | 653 |
| 2005-05-11 | 643 | 649 | 640 | 645 | 468,000 | 645 |
| 2005-05-10 | 659 | 660 | 637 | 640 | 797,000 | 640 |
| 2005-05-09 | 658 | 665 | 653 | 656 | 488,000 | 656 |
| 2005-05-06 | 650 | 654 | 646 | 653 | 680,000 | 653 |
| 2005-05-02 | 637 | 638 | 629 | 637 | 442,000 | 637 |
| 2005-04-28 | 625 | 629 | 621 | 629 | 689,000 | 629 |
| 2005-04-27 | 619 | 622 | 613 | 619 | 288,000 | 619 |
| 2005-04-26 | 620 | 629 | 615 | 621 | 687,000 | 621 |
| 2005-04-25 | 623 | 625 | 617 | 618 | 273,000 | 618 |
| 2005-04-22 | 640 | 640 | 625 | 628 | 662,000 | 628 |
| 2005-04-21 | 625 | 628 | 607 | 622 | 1,227,000 | 622 |
| 2005-04-20 | 650 | 650 | 636 | 639 | 460,000 | 639 |
| 2005-04-19 | 628 | 638 | 625 | 630 | 759,000 | 630 |
| 2005-04-18 | 631 | 635 | 618 | 619 | 1,027,000 | 619 |
| 2005-04-15 | 645 | 648 | 640 | 644 | 926,000 | 644 |
| 2005-04-14 | 659 | 662 | 650 | 652 | 1,294,000 | 652 |
| 2005-04-13 | 673 | 678 | 659 | 662 | 651,000 | 662 |
| 2005-04-12 | 681 | 681 | 672 | 673 | 366,000 | 673 |
| 2005-04-11 | 690 | 690 | 680 | 681 | 394,000 | 681 |
| 2005-04-08 | 690 | 692 | 684 | 687 | 1,036,000 | 687 |
| 2005-04-07 | 686 | 687 | 679 | 687 | 873,000 | 687 |
| 2005-04-06 | 675 | 688 | 673 | 686 | 981,000 | 686 |
| 2005-04-05 | 671 | 673 | 662 | 669 | 818,000 | 669 |
| 2005-04-04 | 685 | 685 | 664 | 669 | 1,062,000 | 669 |
| 2005-04-01 | 677 | 681 | 672 | 680 | 575,000 | 680 |
| 2005-03-31 | 672 | 682 | 670 | 680 | 2,016,000 | 680 |
| 2005-03-30 | 696 | 701 | 650 | 662 | 2,561,000 | 662 |
| 2005-03-29 | 707 | 707 | 695 | 696 | 691,000 | 696 |
| 2005-03-28 | 709 | 718 | 695 | 701 | 1,090,000 | 701 |
| 2005-03-25 | 713 | 713 | 702 | 707 | 440,000 | 707 |
| 2005-03-24 | 707 | 714 | 701 | 703 | 1,025,000 | 703 |
| 2005-03-23 | 706 | 706 | 699 | 702 | 555,000 | 702 |
| 2005-03-22 | 713 | 713 | 701 | 701 | 665,000 | 701 |
| 2005-03-18 | 689 | 707 | 689 | 704 | 1,801,000 | 704 |
| 2005-03-17 | 699 | 700 | 688 | 688 | 2,165,000 | 688 |
| 2005-03-16 | 721 | 722 | 706 | 709 | 1,191,000 | 709 |
| 2005-03-15 | 727 | 732 | 720 | 721 | 554,000 | 721 |
| 2005-03-14 | 727 | 728 | 720 | 721 | 576,000 | 721 |
| 2005-03-11 | 727 | 735 | 717 | 724 | 1,734,000 | 724 |
| 2005-03-10 | 738 | 744 | 725 | 726 | 2,110,000 | 726 |
| 2005-03-09 | 751 | 757 | 745 | 748 | 1,330,000 | 748 |
| 2005-03-08 | 752 | 755 | 749 | 752 | 486,000 | 752 |
| 2005-03-07 | 759 | 762 | 749 | 751 | 583,000 | 751 |
| 2005-03-04 | 753 | 758 | 750 | 754 | 633,000 | 754 |
| 2005-03-03 | 751 | 759 | 748 | 748 | 1,019,000 | 748 |
| 2005-03-02 | 763 | 770 | 759 | 760 | 765,000 | 760 |
| 2005-03-01 | 757 | 763 | 751 | 762 | 682,000 | 762 |
| 2005-02-28 | 758 | 758 | 747 | 752 | 1,362,000 | 752 |
| 2005-02-25 | 751 | 755 | 744 | 753 | 1,099,000 | 753 |
| 2005-02-24 | 746 | 755 | 746 | 749 | 469,000 | 749 |
| 2005-02-23 | 755 | 758 | 745 | 747 | 936,000 | 747 |
| 2005-02-22 | 769 | 770 | 761 | 763 | 606,000 | 763 |
| 2005-02-21 | 782 | 783 | 759 | 764 | 1,412,000 | 764 |
| 2005-02-18 | 787 | 787 | 775 | 782 | 366,000 | 782 |
| 2005-02-17 | 767 | 788 | 767 | 787 | 863,000 | 787 |
| 2005-02-16 | 788 | 792 | 785 | 787 | 796,000 | 787 |
| 2005-02-15 | 786 | 794 | 782 | 793 | 826,000 | 793 |
| 2005-02-14 | 772 | 785 | 771 | 781 | 1,371,000 | 781 |
| 2005-02-10 | 767 | 768 | 757 | 767 | 998,000 | 767 |
| 2005-02-09 | 782 | 787 | 758 | 767 | 1,191,000 | 767 |
| 2005-02-08 | 785 | 793 | 780 | 784 | 369,000 | 784 |
| 2005-02-07 | 781 | 786 | 775 | 777 | 957,000 | 777 |
| 2005-02-04 | 793 | 793 | 774 | 778 | 554,000 | 778 |
| 2005-02-03 | 799 | 804 | 793 | 797 | 280,000 | 797 |
| 2005-02-02 | 801 | 802 | 796 | 799 | 195,000 | 799 |
| 2005-02-01 | 802 | 804 | 793 | 801 | 304,000 | 801 |
| 2005-01-31 | 801 | 803 | 792 | 801 | 445,000 | 801 |
| 2005-01-28 | 795 | 808 | 791 | 805 | 1,130,000 | 805 |
| 2005-01-27 | 784 | 797 | 781 | 795 | 705,000 | 795 |
| 2005-01-26 | 767 | 793 | 766 | 792 | 1,016,000 | 792 |
| 2005-01-25 | 767 | 768 | 757 | 761 | 239,000 | 761 |
| 2005-01-24 | 774 | 776 | 762 | 772 | 569,000 | 772 |
| 2005-01-21 | 766 | 775 | 758 | 767 | 554,000 | 767 |
| 2005-01-20 | 783 | 784 | 767 | 768 | 1,227,000 | 768 |
| 2005-01-19 | 797 | 797 | 790 | 793 | 134,000 | 793 |
| 2005-01-18 | 800 | 800 | 785 | 796 | 238,000 | 796 |
| 2005-01-17 | 790 | 802 | 790 | 802 | 201,000 | 802 |
| 2005-01-14 | 784 | 798 | 784 | 790 | 322,000 | 790 |
| 2005-01-13 | 804 | 804 | 794 | 794 | 354,000 | 794 |
| 2005-01-12 | 805 | 805 | 798 | 804 | 532,000 | 804 |
| 2005-01-11 | 805 | 805 | 797 | 804 | 489,000 | 804 |
| 2005-01-07 | 800 | 805 | 793 | 805 | 704,000 | 805 |
| 2005-01-06 | 783 | 800 | 783 | 799 | 1,149,000 | 799 |
| 2005-01-05 | 795 | 795 | 782 | 782 | 450,000 | 782 |
| 2005-01-04 | 790 | 794 | 788 | 794 | 150,000 | 794 |
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
