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
2006-12-2968368467968479,000684
2006-12-28690690676682197,000682
2006-12-27681688681684181,000684
2006-12-26680682672677286,000677
2006-12-25675684674679268,000679
2006-12-22689695677680410,000680
2006-12-21697700685690349,000690
2006-12-20690691683691436,000691
2006-12-196896916756831,005,000683
2006-12-18700703692696538,000696
2006-12-15705708702705470,000705
2006-12-14706706698702298,000702
2006-12-13697709690709946,000709
2006-12-12700701692695487,000695
2006-12-11686700686699704,000699
2006-12-08695696678685917,000685
2006-12-076856986806931,256,000693
2006-12-066656826556771,308,000677
2006-12-05660664656658506,000658
2006-12-04653660649660352,000660
2006-12-01647663646661650,000661
2006-11-30648649640643489,000643
2006-11-29632642630641511,000641
2006-11-28625632621628536,000628
2006-11-27612641606637465,000637
2006-11-24624625615621337,000621
2006-11-22615637611634377,000634
2006-11-21623626618619428,000619
2006-11-20639641620621481,000621
2006-11-17657661646648854,000648
2006-11-16661672655657738,000657
2006-11-15667675667671626,000671
2006-11-14659677656669701,000669
2006-11-13659674651657690,000657
2006-11-10664669656659802,000659
2006-11-09656662645654594,000654
2006-11-086866866526561,032,000656
2006-11-07684693679682901,000682
2006-11-06681681672680649,000680
2006-11-02690690680686782,000686
2006-11-016846976796961,579,000696
2006-10-316706886676831,392,000683
2006-10-30660673660669982,000669
2006-10-276756796676682,074,000668
2006-10-266496826466824,193,000682
2006-10-25624626618625388,000625
2006-10-24630632618620512,000620
2006-10-23624627615624454,000624
2006-10-20634636621624447,000624
2006-10-19638639630633554,000633
2006-10-18633635630632434,000632
2006-10-17630630621628246,000628
2006-10-16618633616630725,000630
2006-10-13613613603610541,000610
2006-10-12601604593598573,000598
2006-10-11619622602602481,000602
2006-10-10607629607613579,000613
2006-10-06628630623627279,000627
2006-10-05636640624634569,000634
2006-10-04640642633633616,000633
2006-10-03635640634640700,000640
2006-10-02636640633637885,000637
2006-09-29630635622632715,000632
2006-09-286256376216302,489,000630
2006-09-275876155876111,275,000611
2006-09-26583593575580608,000580
2006-09-25567579559579667,000579
2006-09-22570580569570335,000570
2006-09-21581583572576308,000576
2006-09-20585585569574943,000574
2006-09-19589599586588509,000588
2006-09-15582591576582768,000582
2006-09-14583592582587294,000587
2006-09-13592601583583622,000583
2006-09-12607608586589726,000589
2006-09-11611615605610521,000610
2006-09-08597613597607654,000607
2006-09-07611618602604538,000604
2006-09-06623624619621293,000621
2006-09-05619626614626451,000626
2006-09-04610615607613312,000613
2006-09-01603605600603318,000603
2006-08-31596607594600622,000600
2006-08-30607607593595329,000595
2006-08-29605606597601253,000601
2006-08-28612613594594529,000594
2006-08-25625629616617370,000617
2006-08-24628630618624319,000624
2006-08-23624630621625312,000625
2006-08-22630633621630213,000630
2006-08-21636638627629425,000629
2006-08-18637638634638364,000638
2006-08-17640644635635350,000635
2006-08-16624637623633422,000633
2006-08-15630633621625380,000625
2006-08-14605629605624311,000624
2006-08-11608614604608377,000608
2006-08-10617617610615468,000615
2006-08-09608617598616442,000616
2006-08-08593610593607940,000607
2006-08-07610616601601419,000601
2006-08-04614614604609687,000609
2006-08-03614623610618536,000618
2006-08-02608616591614688,000614
2006-08-01600602595601585,000601
2006-07-31604608595603765,000603
2006-07-285765995765941,528,000594
2006-07-275475805455792,327,000579
2006-07-26550552537537288,000537
2006-07-25556560547547245,000547
2006-07-24531553530544731,000544
2006-07-21536540531536388,000536
2006-07-20538549535543980,000543
2006-07-195505545205281,369,000528
2006-07-185655675395441,061,000544
2006-07-14574578566568529,000568
2006-07-13583588577581414,000581
2006-07-12595595583585331,000585
2006-07-11599601591595787,000595
2006-07-10587592577591686,000591
2006-07-07597601591593556,000593
2006-07-06605607595596707,000596
2006-07-05612616610611506,000611
2006-07-04611620609610772,000610
2006-07-03610613604606390,000606
2006-06-30611615602609521,000609
2006-06-29598609598603489,000603
2006-06-28600600594597390,000597
2006-06-27606610600607350,000607
2006-06-26600609600605519,000605
2006-06-23601601589598589,000598
2006-06-225976025935991,278,000599
2006-06-21603605591594515,000594
2006-06-20608614600601658,000601
2006-06-19617628609618602,000618
2006-06-16611618606614459,000614
2006-06-15592596585594528,000594
2006-06-14580583572575997,000575
2006-06-13585597581584537,000584
2006-06-12596603583603939,000603
2006-06-095825985755891,708,000589
2006-06-086006005755871,449,000587
2006-06-076386386096101,185,000610
2006-06-06647651641641405,000641
2006-06-05669670650653649,000653
2006-06-026626716416681,003,000668
2006-06-016726746616611,149,000661
2006-05-316516726406603,345,000660
2006-05-30658664653659765,000659
2006-05-29668676662664547,000664
2006-05-26656665654659823,000659
2006-05-25662665653655910,000655
2006-05-24656671655665889,000665
2006-05-23660663650651651,000651
2006-05-22690690663663827,000663
2006-05-19668684665680925,000680
2006-05-18669678660668828,000668
2006-05-176706916696821,348,000682
2006-05-16678679661667929,000667
2006-05-156806816626711,791,000671
2006-05-12699699689697871,000697
2006-05-117167237027041,615,000704
2006-05-107477477157271,406,000727
2006-05-097427527377471,554,000747
2006-05-087487537257321,041,000732
2006-05-02741750737739788,000739
2006-05-01750759741744908,000744
2006-04-287537657497582,338,000758
2006-04-277327567297482,401,000748
2006-04-26720721712718496,000718
2006-04-25700713700710464,000710
2006-04-24724724692703784,000703
2006-04-21726737723726431,000726
2006-04-20732739721728766,000728
2006-04-19746748735735915,000735
2006-04-18732744722743811,000743
2006-04-17742746733734577,000734
2006-04-14747747732744780,000744
2006-04-137557587377451,497,000745
2006-04-12769769756756681,000756
2006-04-117777777587711,033,000771
2006-04-107657817587672,105,000767
2006-04-077377667337642,051,000764
2006-04-06731735727732469,000732
2006-04-05730743724730827,000730
2006-04-04738738731731709,000731
2006-04-03735743732737922,000737
2006-03-317407457337401,133,000740
2006-03-307457457377391,615,000739
2006-03-297257407257351,164,000735
2006-03-287187327167251,074,000725
2006-03-277047257037191,638,000719
2006-03-24696704695696387,000696
2006-03-23702709696696322,000696
2006-03-22707708699701405,000701
2006-03-20710712702707348,000707
2006-03-17699707697705632,000705
2006-03-16710713696700634,000700
2006-03-15708713703708904,000708
2006-03-147027076917021,388,000702
2006-03-136767016767011,465,000701
2006-03-10672673662666532,000666
2006-03-09661674657674524,000674
2006-03-08660662649656516,000656
2006-03-07650666650666431,000666
2006-03-06657659646653478,000653
2006-03-03658663652657661,000657
2006-03-02661667658663528,000663
2006-03-01665666655656853,000656
2006-02-286706886666711,276,000671
2006-02-27672674663663661,000663
2006-02-24672678664671492,000671
2006-02-23675677666673672,000673
2006-02-22663665656660566,000660
2006-02-21657670646662725,000662
2006-02-20667667652652938,000652
2006-02-17686695660670724,000670
2006-02-16687690681686394,000686
2006-02-15704704681687529,000687
2006-02-146836976636881,642,000688
2006-02-137107106786911,539,000691
2006-02-107167186897132,296,000713
2006-02-097107297057214,684,000721
2006-02-086816936776801,956,000680
2006-02-076796816706751,069,000675
2006-02-066856906736751,165,000675
2006-02-03677685677679774,000679
2006-02-026856886776771,428,000677
2006-02-016776946756773,169,000677
2006-01-316736796726751,906,000675
2006-01-306766796606601,459,000660
2006-01-276606676506662,786,000666
2006-01-266706756596612,411,000661
2006-01-25710710686688988,000688
2006-01-24690702690695795,000695
2006-01-236826866716791,564,000679
2006-01-20714715700702813,000702
2006-01-196757126707061,007,000706
2006-01-187007006716841,728,000684
2006-01-17723732705706839,000706
2006-01-16721743721737653,000737
2006-01-13738741730736644,000736
2006-01-12740744734740704,000740
2006-01-11720733714728693,000728
2006-01-107477477207301,501,000730
2006-01-067207507137494,327,000749
2006-01-056767086736964,139,000696
2006-01-04675675665668403,000668

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