6754 アンリツ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 683 | 684 | 679 | 684 | 79,000 | 684 |
| 2006-12-28 | 690 | 690 | 676 | 682 | 197,000 | 682 |
| 2006-12-27 | 681 | 688 | 681 | 684 | 181,000 | 684 |
| 2006-12-26 | 680 | 682 | 672 | 677 | 286,000 | 677 |
| 2006-12-25 | 675 | 684 | 674 | 679 | 268,000 | 679 |
| 2006-12-22 | 689 | 695 | 677 | 680 | 410,000 | 680 |
| 2006-12-21 | 697 | 700 | 685 | 690 | 349,000 | 690 |
| 2006-12-20 | 690 | 691 | 683 | 691 | 436,000 | 691 |
| 2006-12-19 | 689 | 691 | 675 | 683 | 1,005,000 | 683 |
| 2006-12-18 | 700 | 703 | 692 | 696 | 538,000 | 696 |
| 2006-12-15 | 705 | 708 | 702 | 705 | 470,000 | 705 |
| 2006-12-14 | 706 | 706 | 698 | 702 | 298,000 | 702 |
| 2006-12-13 | 697 | 709 | 690 | 709 | 946,000 | 709 |
| 2006-12-12 | 700 | 701 | 692 | 695 | 487,000 | 695 |
| 2006-12-11 | 686 | 700 | 686 | 699 | 704,000 | 699 |
| 2006-12-08 | 695 | 696 | 678 | 685 | 917,000 | 685 |
| 2006-12-07 | 685 | 698 | 680 | 693 | 1,256,000 | 693 |
| 2006-12-06 | 665 | 682 | 655 | 677 | 1,308,000 | 677 |
| 2006-12-05 | 660 | 664 | 656 | 658 | 506,000 | 658 |
| 2006-12-04 | 653 | 660 | 649 | 660 | 352,000 | 660 |
| 2006-12-01 | 647 | 663 | 646 | 661 | 650,000 | 661 |
| 2006-11-30 | 648 | 649 | 640 | 643 | 489,000 | 643 |
| 2006-11-29 | 632 | 642 | 630 | 641 | 511,000 | 641 |
| 2006-11-28 | 625 | 632 | 621 | 628 | 536,000 | 628 |
| 2006-11-27 | 612 | 641 | 606 | 637 | 465,000 | 637 |
| 2006-11-24 | 624 | 625 | 615 | 621 | 337,000 | 621 |
| 2006-11-22 | 615 | 637 | 611 | 634 | 377,000 | 634 |
| 2006-11-21 | 623 | 626 | 618 | 619 | 428,000 | 619 |
| 2006-11-20 | 639 | 641 | 620 | 621 | 481,000 | 621 |
| 2006-11-17 | 657 | 661 | 646 | 648 | 854,000 | 648 |
| 2006-11-16 | 661 | 672 | 655 | 657 | 738,000 | 657 |
| 2006-11-15 | 667 | 675 | 667 | 671 | 626,000 | 671 |
| 2006-11-14 | 659 | 677 | 656 | 669 | 701,000 | 669 |
| 2006-11-13 | 659 | 674 | 651 | 657 | 690,000 | 657 |
| 2006-11-10 | 664 | 669 | 656 | 659 | 802,000 | 659 |
| 2006-11-09 | 656 | 662 | 645 | 654 | 594,000 | 654 |
| 2006-11-08 | 686 | 686 | 652 | 656 | 1,032,000 | 656 |
| 2006-11-07 | 684 | 693 | 679 | 682 | 901,000 | 682 |
| 2006-11-06 | 681 | 681 | 672 | 680 | 649,000 | 680 |
| 2006-11-02 | 690 | 690 | 680 | 686 | 782,000 | 686 |
| 2006-11-01 | 684 | 697 | 679 | 696 | 1,579,000 | 696 |
| 2006-10-31 | 670 | 688 | 667 | 683 | 1,392,000 | 683 |
| 2006-10-30 | 660 | 673 | 660 | 669 | 982,000 | 669 |
| 2006-10-27 | 675 | 679 | 667 | 668 | 2,074,000 | 668 |
| 2006-10-26 | 649 | 682 | 646 | 682 | 4,193,000 | 682 |
| 2006-10-25 | 624 | 626 | 618 | 625 | 388,000 | 625 |
| 2006-10-24 | 630 | 632 | 618 | 620 | 512,000 | 620 |
| 2006-10-23 | 624 | 627 | 615 | 624 | 454,000 | 624 |
| 2006-10-20 | 634 | 636 | 621 | 624 | 447,000 | 624 |
| 2006-10-19 | 638 | 639 | 630 | 633 | 554,000 | 633 |
| 2006-10-18 | 633 | 635 | 630 | 632 | 434,000 | 632 |
| 2006-10-17 | 630 | 630 | 621 | 628 | 246,000 | 628 |
| 2006-10-16 | 618 | 633 | 616 | 630 | 725,000 | 630 |
| 2006-10-13 | 613 | 613 | 603 | 610 | 541,000 | 610 |
| 2006-10-12 | 601 | 604 | 593 | 598 | 573,000 | 598 |
| 2006-10-11 | 619 | 622 | 602 | 602 | 481,000 | 602 |
| 2006-10-10 | 607 | 629 | 607 | 613 | 579,000 | 613 |
| 2006-10-06 | 628 | 630 | 623 | 627 | 279,000 | 627 |
| 2006-10-05 | 636 | 640 | 624 | 634 | 569,000 | 634 |
| 2006-10-04 | 640 | 642 | 633 | 633 | 616,000 | 633 |
| 2006-10-03 | 635 | 640 | 634 | 640 | 700,000 | 640 |
| 2006-10-02 | 636 | 640 | 633 | 637 | 885,000 | 637 |
| 2006-09-29 | 630 | 635 | 622 | 632 | 715,000 | 632 |
| 2006-09-28 | 625 | 637 | 621 | 630 | 2,489,000 | 630 |
| 2006-09-27 | 587 | 615 | 587 | 611 | 1,275,000 | 611 |
| 2006-09-26 | 583 | 593 | 575 | 580 | 608,000 | 580 |
| 2006-09-25 | 567 | 579 | 559 | 579 | 667,000 | 579 |
| 2006-09-22 | 570 | 580 | 569 | 570 | 335,000 | 570 |
| 2006-09-21 | 581 | 583 | 572 | 576 | 308,000 | 576 |
| 2006-09-20 | 585 | 585 | 569 | 574 | 943,000 | 574 |
| 2006-09-19 | 589 | 599 | 586 | 588 | 509,000 | 588 |
| 2006-09-15 | 582 | 591 | 576 | 582 | 768,000 | 582 |
| 2006-09-14 | 583 | 592 | 582 | 587 | 294,000 | 587 |
| 2006-09-13 | 592 | 601 | 583 | 583 | 622,000 | 583 |
| 2006-09-12 | 607 | 608 | 586 | 589 | 726,000 | 589 |
| 2006-09-11 | 611 | 615 | 605 | 610 | 521,000 | 610 |
| 2006-09-08 | 597 | 613 | 597 | 607 | 654,000 | 607 |
| 2006-09-07 | 611 | 618 | 602 | 604 | 538,000 | 604 |
| 2006-09-06 | 623 | 624 | 619 | 621 | 293,000 | 621 |
| 2006-09-05 | 619 | 626 | 614 | 626 | 451,000 | 626 |
| 2006-09-04 | 610 | 615 | 607 | 613 | 312,000 | 613 |
| 2006-09-01 | 603 | 605 | 600 | 603 | 318,000 | 603 |
| 2006-08-31 | 596 | 607 | 594 | 600 | 622,000 | 600 |
| 2006-08-30 | 607 | 607 | 593 | 595 | 329,000 | 595 |
| 2006-08-29 | 605 | 606 | 597 | 601 | 253,000 | 601 |
| 2006-08-28 | 612 | 613 | 594 | 594 | 529,000 | 594 |
| 2006-08-25 | 625 | 629 | 616 | 617 | 370,000 | 617 |
| 2006-08-24 | 628 | 630 | 618 | 624 | 319,000 | 624 |
| 2006-08-23 | 624 | 630 | 621 | 625 | 312,000 | 625 |
| 2006-08-22 | 630 | 633 | 621 | 630 | 213,000 | 630 |
| 2006-08-21 | 636 | 638 | 627 | 629 | 425,000 | 629 |
| 2006-08-18 | 637 | 638 | 634 | 638 | 364,000 | 638 |
| 2006-08-17 | 640 | 644 | 635 | 635 | 350,000 | 635 |
| 2006-08-16 | 624 | 637 | 623 | 633 | 422,000 | 633 |
| 2006-08-15 | 630 | 633 | 621 | 625 | 380,000 | 625 |
| 2006-08-14 | 605 | 629 | 605 | 624 | 311,000 | 624 |
| 2006-08-11 | 608 | 614 | 604 | 608 | 377,000 | 608 |
| 2006-08-10 | 617 | 617 | 610 | 615 | 468,000 | 615 |
| 2006-08-09 | 608 | 617 | 598 | 616 | 442,000 | 616 |
| 2006-08-08 | 593 | 610 | 593 | 607 | 940,000 | 607 |
| 2006-08-07 | 610 | 616 | 601 | 601 | 419,000 | 601 |
| 2006-08-04 | 614 | 614 | 604 | 609 | 687,000 | 609 |
| 2006-08-03 | 614 | 623 | 610 | 618 | 536,000 | 618 |
| 2006-08-02 | 608 | 616 | 591 | 614 | 688,000 | 614 |
| 2006-08-01 | 600 | 602 | 595 | 601 | 585,000 | 601 |
| 2006-07-31 | 604 | 608 | 595 | 603 | 765,000 | 603 |
| 2006-07-28 | 576 | 599 | 576 | 594 | 1,528,000 | 594 |
| 2006-07-27 | 547 | 580 | 545 | 579 | 2,327,000 | 579 |
| 2006-07-26 | 550 | 552 | 537 | 537 | 288,000 | 537 |
| 2006-07-25 | 556 | 560 | 547 | 547 | 245,000 | 547 |
| 2006-07-24 | 531 | 553 | 530 | 544 | 731,000 | 544 |
| 2006-07-21 | 536 | 540 | 531 | 536 | 388,000 | 536 |
| 2006-07-20 | 538 | 549 | 535 | 543 | 980,000 | 543 |
| 2006-07-19 | 550 | 554 | 520 | 528 | 1,369,000 | 528 |
| 2006-07-18 | 565 | 567 | 539 | 544 | 1,061,000 | 544 |
| 2006-07-14 | 574 | 578 | 566 | 568 | 529,000 | 568 |
| 2006-07-13 | 583 | 588 | 577 | 581 | 414,000 | 581 |
| 2006-07-12 | 595 | 595 | 583 | 585 | 331,000 | 585 |
| 2006-07-11 | 599 | 601 | 591 | 595 | 787,000 | 595 |
| 2006-07-10 | 587 | 592 | 577 | 591 | 686,000 | 591 |
| 2006-07-07 | 597 | 601 | 591 | 593 | 556,000 | 593 |
| 2006-07-06 | 605 | 607 | 595 | 596 | 707,000 | 596 |
| 2006-07-05 | 612 | 616 | 610 | 611 | 506,000 | 611 |
| 2006-07-04 | 611 | 620 | 609 | 610 | 772,000 | 610 |
| 2006-07-03 | 610 | 613 | 604 | 606 | 390,000 | 606 |
| 2006-06-30 | 611 | 615 | 602 | 609 | 521,000 | 609 |
| 2006-06-29 | 598 | 609 | 598 | 603 | 489,000 | 603 |
| 2006-06-28 | 600 | 600 | 594 | 597 | 390,000 | 597 |
| 2006-06-27 | 606 | 610 | 600 | 607 | 350,000 | 607 |
| 2006-06-26 | 600 | 609 | 600 | 605 | 519,000 | 605 |
| 2006-06-23 | 601 | 601 | 589 | 598 | 589,000 | 598 |
| 2006-06-22 | 597 | 602 | 593 | 599 | 1,278,000 | 599 |
| 2006-06-21 | 603 | 605 | 591 | 594 | 515,000 | 594 |
| 2006-06-20 | 608 | 614 | 600 | 601 | 658,000 | 601 |
| 2006-06-19 | 617 | 628 | 609 | 618 | 602,000 | 618 |
| 2006-06-16 | 611 | 618 | 606 | 614 | 459,000 | 614 |
| 2006-06-15 | 592 | 596 | 585 | 594 | 528,000 | 594 |
| 2006-06-14 | 580 | 583 | 572 | 575 | 997,000 | 575 |
| 2006-06-13 | 585 | 597 | 581 | 584 | 537,000 | 584 |
| 2006-06-12 | 596 | 603 | 583 | 603 | 939,000 | 603 |
| 2006-06-09 | 582 | 598 | 575 | 589 | 1,708,000 | 589 |
| 2006-06-08 | 600 | 600 | 575 | 587 | 1,449,000 | 587 |
| 2006-06-07 | 638 | 638 | 609 | 610 | 1,185,000 | 610 |
| 2006-06-06 | 647 | 651 | 641 | 641 | 405,000 | 641 |
| 2006-06-05 | 669 | 670 | 650 | 653 | 649,000 | 653 |
| 2006-06-02 | 662 | 671 | 641 | 668 | 1,003,000 | 668 |
| 2006-06-01 | 672 | 674 | 661 | 661 | 1,149,000 | 661 |
| 2006-05-31 | 651 | 672 | 640 | 660 | 3,345,000 | 660 |
| 2006-05-30 | 658 | 664 | 653 | 659 | 765,000 | 659 |
| 2006-05-29 | 668 | 676 | 662 | 664 | 547,000 | 664 |
| 2006-05-26 | 656 | 665 | 654 | 659 | 823,000 | 659 |
| 2006-05-25 | 662 | 665 | 653 | 655 | 910,000 | 655 |
| 2006-05-24 | 656 | 671 | 655 | 665 | 889,000 | 665 |
| 2006-05-23 | 660 | 663 | 650 | 651 | 651,000 | 651 |
| 2006-05-22 | 690 | 690 | 663 | 663 | 827,000 | 663 |
| 2006-05-19 | 668 | 684 | 665 | 680 | 925,000 | 680 |
| 2006-05-18 | 669 | 678 | 660 | 668 | 828,000 | 668 |
| 2006-05-17 | 670 | 691 | 669 | 682 | 1,348,000 | 682 |
| 2006-05-16 | 678 | 679 | 661 | 667 | 929,000 | 667 |
| 2006-05-15 | 680 | 681 | 662 | 671 | 1,791,000 | 671 |
| 2006-05-12 | 699 | 699 | 689 | 697 | 871,000 | 697 |
| 2006-05-11 | 716 | 723 | 702 | 704 | 1,615,000 | 704 |
| 2006-05-10 | 747 | 747 | 715 | 727 | 1,406,000 | 727 |
| 2006-05-09 | 742 | 752 | 737 | 747 | 1,554,000 | 747 |
| 2006-05-08 | 748 | 753 | 725 | 732 | 1,041,000 | 732 |
| 2006-05-02 | 741 | 750 | 737 | 739 | 788,000 | 739 |
| 2006-05-01 | 750 | 759 | 741 | 744 | 908,000 | 744 |
| 2006-04-28 | 753 | 765 | 749 | 758 | 2,338,000 | 758 |
| 2006-04-27 | 732 | 756 | 729 | 748 | 2,401,000 | 748 |
| 2006-04-26 | 720 | 721 | 712 | 718 | 496,000 | 718 |
| 2006-04-25 | 700 | 713 | 700 | 710 | 464,000 | 710 |
| 2006-04-24 | 724 | 724 | 692 | 703 | 784,000 | 703 |
| 2006-04-21 | 726 | 737 | 723 | 726 | 431,000 | 726 |
| 2006-04-20 | 732 | 739 | 721 | 728 | 766,000 | 728 |
| 2006-04-19 | 746 | 748 | 735 | 735 | 915,000 | 735 |
| 2006-04-18 | 732 | 744 | 722 | 743 | 811,000 | 743 |
| 2006-04-17 | 742 | 746 | 733 | 734 | 577,000 | 734 |
| 2006-04-14 | 747 | 747 | 732 | 744 | 780,000 | 744 |
| 2006-04-13 | 755 | 758 | 737 | 745 | 1,497,000 | 745 |
| 2006-04-12 | 769 | 769 | 756 | 756 | 681,000 | 756 |
| 2006-04-11 | 777 | 777 | 758 | 771 | 1,033,000 | 771 |
| 2006-04-10 | 765 | 781 | 758 | 767 | 2,105,000 | 767 |
| 2006-04-07 | 737 | 766 | 733 | 764 | 2,051,000 | 764 |
| 2006-04-06 | 731 | 735 | 727 | 732 | 469,000 | 732 |
| 2006-04-05 | 730 | 743 | 724 | 730 | 827,000 | 730 |
| 2006-04-04 | 738 | 738 | 731 | 731 | 709,000 | 731 |
| 2006-04-03 | 735 | 743 | 732 | 737 | 922,000 | 737 |
| 2006-03-31 | 740 | 745 | 733 | 740 | 1,133,000 | 740 |
| 2006-03-30 | 745 | 745 | 737 | 739 | 1,615,000 | 739 |
| 2006-03-29 | 725 | 740 | 725 | 735 | 1,164,000 | 735 |
| 2006-03-28 | 718 | 732 | 716 | 725 | 1,074,000 | 725 |
| 2006-03-27 | 704 | 725 | 703 | 719 | 1,638,000 | 719 |
| 2006-03-24 | 696 | 704 | 695 | 696 | 387,000 | 696 |
| 2006-03-23 | 702 | 709 | 696 | 696 | 322,000 | 696 |
| 2006-03-22 | 707 | 708 | 699 | 701 | 405,000 | 701 |
| 2006-03-20 | 710 | 712 | 702 | 707 | 348,000 | 707 |
| 2006-03-17 | 699 | 707 | 697 | 705 | 632,000 | 705 |
| 2006-03-16 | 710 | 713 | 696 | 700 | 634,000 | 700 |
| 2006-03-15 | 708 | 713 | 703 | 708 | 904,000 | 708 |
| 2006-03-14 | 702 | 707 | 691 | 702 | 1,388,000 | 702 |
| 2006-03-13 | 676 | 701 | 676 | 701 | 1,465,000 | 701 |
| 2006-03-10 | 672 | 673 | 662 | 666 | 532,000 | 666 |
| 2006-03-09 | 661 | 674 | 657 | 674 | 524,000 | 674 |
| 2006-03-08 | 660 | 662 | 649 | 656 | 516,000 | 656 |
| 2006-03-07 | 650 | 666 | 650 | 666 | 431,000 | 666 |
| 2006-03-06 | 657 | 659 | 646 | 653 | 478,000 | 653 |
| 2006-03-03 | 658 | 663 | 652 | 657 | 661,000 | 657 |
| 2006-03-02 | 661 | 667 | 658 | 663 | 528,000 | 663 |
| 2006-03-01 | 665 | 666 | 655 | 656 | 853,000 | 656 |
| 2006-02-28 | 670 | 688 | 666 | 671 | 1,276,000 | 671 |
| 2006-02-27 | 672 | 674 | 663 | 663 | 661,000 | 663 |
| 2006-02-24 | 672 | 678 | 664 | 671 | 492,000 | 671 |
| 2006-02-23 | 675 | 677 | 666 | 673 | 672,000 | 673 |
| 2006-02-22 | 663 | 665 | 656 | 660 | 566,000 | 660 |
| 2006-02-21 | 657 | 670 | 646 | 662 | 725,000 | 662 |
| 2006-02-20 | 667 | 667 | 652 | 652 | 938,000 | 652 |
| 2006-02-17 | 686 | 695 | 660 | 670 | 724,000 | 670 |
| 2006-02-16 | 687 | 690 | 681 | 686 | 394,000 | 686 |
| 2006-02-15 | 704 | 704 | 681 | 687 | 529,000 | 687 |
| 2006-02-14 | 683 | 697 | 663 | 688 | 1,642,000 | 688 |
| 2006-02-13 | 710 | 710 | 678 | 691 | 1,539,000 | 691 |
| 2006-02-10 | 716 | 718 | 689 | 713 | 2,296,000 | 713 |
| 2006-02-09 | 710 | 729 | 705 | 721 | 4,684,000 | 721 |
| 2006-02-08 | 681 | 693 | 677 | 680 | 1,956,000 | 680 |
| 2006-02-07 | 679 | 681 | 670 | 675 | 1,069,000 | 675 |
| 2006-02-06 | 685 | 690 | 673 | 675 | 1,165,000 | 675 |
| 2006-02-03 | 677 | 685 | 677 | 679 | 774,000 | 679 |
| 2006-02-02 | 685 | 688 | 677 | 677 | 1,428,000 | 677 |
| 2006-02-01 | 677 | 694 | 675 | 677 | 3,169,000 | 677 |
| 2006-01-31 | 673 | 679 | 672 | 675 | 1,906,000 | 675 |
| 2006-01-30 | 676 | 679 | 660 | 660 | 1,459,000 | 660 |
| 2006-01-27 | 660 | 667 | 650 | 666 | 2,786,000 | 666 |
| 2006-01-26 | 670 | 675 | 659 | 661 | 2,411,000 | 661 |
| 2006-01-25 | 710 | 710 | 686 | 688 | 988,000 | 688 |
| 2006-01-24 | 690 | 702 | 690 | 695 | 795,000 | 695 |
| 2006-01-23 | 682 | 686 | 671 | 679 | 1,564,000 | 679 |
| 2006-01-20 | 714 | 715 | 700 | 702 | 813,000 | 702 |
| 2006-01-19 | 675 | 712 | 670 | 706 | 1,007,000 | 706 |
| 2006-01-18 | 700 | 700 | 671 | 684 | 1,728,000 | 684 |
| 2006-01-17 | 723 | 732 | 705 | 706 | 839,000 | 706 |
| 2006-01-16 | 721 | 743 | 721 | 737 | 653,000 | 737 |
| 2006-01-13 | 738 | 741 | 730 | 736 | 644,000 | 736 |
| 2006-01-12 | 740 | 744 | 734 | 740 | 704,000 | 740 |
| 2006-01-11 | 720 | 733 | 714 | 728 | 693,000 | 728 |
| 2006-01-10 | 747 | 747 | 720 | 730 | 1,501,000 | 730 |
| 2006-01-06 | 720 | 750 | 713 | 749 | 4,327,000 | 749 |
| 2006-01-05 | 676 | 708 | 673 | 696 | 4,139,000 | 696 |
| 2006-01-04 | 675 | 675 | 665 | 668 | 403,000 | 668 |
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
