6754 アンリツ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 462 | 464 | 457 | 461 | 143,000 | 461 |
| 2007-12-27 | 463 | 467 | 461 | 463 | 198,000 | 463 |
| 2007-12-26 | 458 | 467 | 456 | 466 | 350,000 | 466 |
| 2007-12-25 | 463 | 466 | 449 | 453 | 413,000 | 453 |
| 2007-12-21 | 449 | 461 | 447 | 458 | 593,000 | 458 |
| 2007-12-20 | 462 | 463 | 451 | 452 | 359,000 | 452 |
| 2007-12-19 | 467 | 469 | 460 | 460 | 391,000 | 460 |
| 2007-12-18 | 466 | 478 | 465 | 469 | 535,000 | 469 |
| 2007-12-17 | 486 | 486 | 473 | 475 | 382,000 | 475 |
| 2007-12-14 | 498 | 498 | 490 | 490 | 544,000 | 490 |
| 2007-12-13 | 491 | 497 | 485 | 485 | 334,000 | 485 |
| 2007-12-12 | 488 | 499 | 488 | 499 | 205,000 | 499 |
| 2007-12-11 | 503 | 504 | 491 | 498 | 334,000 | 498 |
| 2007-12-10 | 499 | 505 | 498 | 500 | 324,000 | 500 |
| 2007-12-07 | 504 | 507 | 496 | 498 | 391,000 | 498 |
| 2007-12-06 | 503 | 504 | 497 | 504 | 302,000 | 504 |
| 2007-12-05 | 484 | 502 | 481 | 502 | 697,000 | 502 |
| 2007-12-04 | 485 | 489 | 479 | 479 | 276,000 | 479 |
| 2007-12-03 | 486 | 491 | 485 | 489 | 449,000 | 489 |
| 2007-11-30 | 473 | 486 | 473 | 485 | 308,000 | 485 |
| 2007-11-29 | 470 | 481 | 470 | 478 | 579,000 | 478 |
| 2007-11-28 | 464 | 468 | 460 | 462 | 274,000 | 462 |
| 2007-11-27 | 450 | 470 | 450 | 463 | 447,000 | 463 |
| 2007-11-26 | 440 | 457 | 440 | 451 | 337,000 | 451 |
| 2007-11-22 | 442 | 447 | 437 | 443 | 558,000 | 443 |
| 2007-11-21 | 459 | 463 | 451 | 452 | 516,000 | 452 |
| 2007-11-20 | 450 | 460 | 446 | 459 | 608,000 | 459 |
| 2007-11-19 | 461 | 468 | 461 | 463 | 386,000 | 463 |
| 2007-11-16 | 471 | 475 | 466 | 469 | 325,000 | 469 |
| 2007-11-15 | 474 | 478 | 473 | 474 | 226,000 | 474 |
| 2007-11-14 | 474 | 480 | 469 | 479 | 326,000 | 479 |
| 2007-11-13 | 462 | 469 | 459 | 466 | 457,000 | 466 |
| 2007-11-12 | 463 | 465 | 460 | 462 | 525,000 | 462 |
| 2007-11-09 | 480 | 480 | 468 | 471 | 483,000 | 471 |
| 2007-11-08 | 478 | 484 | 475 | 481 | 429,000 | 481 |
| 2007-11-07 | 508 | 511 | 489 | 490 | 619,000 | 490 |
| 2007-11-06 | 507 | 512 | 504 | 509 | 409,000 | 509 |
| 2007-11-05 | 507 | 517 | 502 | 506 | 543,000 | 506 |
| 2007-11-02 | 500 | 514 | 498 | 507 | 782,000 | 507 |
| 2007-11-01 | 498 | 509 | 495 | 509 | 581,000 | 509 |
| 2007-10-31 | 489 | 498 | 488 | 497 | 482,000 | 497 |
| 2007-10-30 | 487 | 493 | 483 | 490 | 677,000 | 490 |
| 2007-10-29 | 483 | 490 | 483 | 485 | 483,000 | 485 |
| 2007-10-26 | 466 | 483 | 466 | 481 | 789,000 | 481 |
| 2007-10-25 | 477 | 485 | 462 | 463 | 1,145,000 | 463 |
| 2007-10-24 | 481 | 483 | 474 | 476 | 371,000 | 476 |
| 2007-10-23 | 474 | 488 | 474 | 482 | 415,000 | 482 |
| 2007-10-22 | 468 | 476 | 465 | 473 | 444,000 | 473 |
| 2007-10-19 | 484 | 485 | 480 | 480 | 243,000 | 480 |
| 2007-10-18 | 483 | 489 | 483 | 489 | 246,000 | 489 |
| 2007-10-17 | 480 | 485 | 476 | 480 | 569,000 | 480 |
| 2007-10-16 | 497 | 497 | 487 | 489 | 299,000 | 489 |
| 2007-10-15 | 507 | 508 | 490 | 498 | 501,000 | 498 |
| 2007-10-12 | 498 | 506 | 496 | 504 | 795,000 | 504 |
| 2007-10-11 | 495 | 499 | 492 | 497 | 727,000 | 497 |
| 2007-10-10 | 496 | 498 | 492 | 494 | 576,000 | 494 |
| 2007-10-09 | 489 | 493 | 485 | 493 | 583,000 | 493 |
| 2007-10-05 | 478 | 481 | 475 | 480 | 451,000 | 480 |
| 2007-10-04 | 480 | 482 | 475 | 480 | 676,000 | 480 |
| 2007-10-03 | 473 | 476 | 471 | 475 | 434,000 | 475 |
| 2007-10-02 | 474 | 476 | 465 | 472 | 784,000 | 472 |
| 2007-10-01 | 479 | 479 | 472 | 472 | 707,000 | 472 |
| 2007-09-28 | 500 | 501 | 484 | 484 | 468,000 | 484 |
| 2007-09-27 | 485 | 491 | 483 | 490 | 355,000 | 490 |
| 2007-09-26 | 470 | 477 | 469 | 477 | 328,000 | 477 |
| 2007-09-25 | 481 | 481 | 470 | 473 | 197,000 | 473 |
| 2007-09-21 | 474 | 478 | 473 | 474 | 176,000 | 474 |
| 2007-09-20 | 489 | 489 | 476 | 476 | 398,000 | 476 |
| 2007-09-19 | 481 | 493 | 481 | 489 | 302,000 | 489 |
| 2007-09-18 | 477 | 480 | 474 | 474 | 298,000 | 474 |
| 2007-09-14 | 480 | 486 | 478 | 482 | 710,000 | 482 |
| 2007-09-13 | 480 | 483 | 472 | 475 | 502,000 | 475 |
| 2007-09-12 | 489 | 492 | 480 | 483 | 614,000 | 483 |
| 2007-09-11 | 489 | 491 | 484 | 489 | 452,000 | 489 |
| 2007-09-10 | 480 | 489 | 480 | 487 | 460,000 | 487 |
| 2007-09-07 | 494 | 508 | 492 | 503 | 757,000 | 503 |
| 2007-09-06 | 490 | 492 | 483 | 488 | 703,000 | 488 |
| 2007-09-05 | 515 | 516 | 500 | 500 | 750,000 | 500 |
| 2007-09-04 | 508 | 514 | 504 | 512 | 354,000 | 512 |
| 2007-09-03 | 510 | 512 | 502 | 510 | 439,000 | 510 |
| 2007-08-31 | 496 | 508 | 495 | 508 | 1,000,000 | 508 |
| 2007-08-30 | 490 | 497 | 487 | 491 | 830,000 | 491 |
| 2007-08-29 | 473 | 479 | 471 | 477 | 369,000 | 477 |
| 2007-08-28 | 483 | 484 | 478 | 483 | 418,000 | 483 |
| 2007-08-27 | 493 | 493 | 488 | 488 | 265,000 | 488 |
| 2007-08-24 | 495 | 497 | 490 | 492 | 344,000 | 492 |
| 2007-08-23 | 500 | 504 | 492 | 498 | 488,000 | 498 |
| 2007-08-22 | 481 | 493 | 481 | 492 | 700,000 | 492 |
| 2007-08-21 | 479 | 490 | 477 | 485 | 742,000 | 485 |
| 2007-08-20 | 481 | 489 | 475 | 477 | 714,000 | 477 |
| 2007-08-17 | 492 | 493 | 470 | 470 | 1,037,000 | 470 |
| 2007-08-16 | 511 | 511 | 483 | 496 | 1,445,000 | 496 |
| 2007-08-15 | 521 | 523 | 510 | 511 | 850,000 | 511 |
| 2007-08-14 | 530 | 530 | 521 | 527 | 525,000 | 527 |
| 2007-08-13 | 548 | 549 | 528 | 532 | 1,187,000 | 532 |
| 2007-08-10 | 555 | 562 | 551 | 556 | 1,678,000 | 556 |
| 2007-08-09 | 538 | 571 | 537 | 569 | 3,044,000 | 569 |
| 2007-08-08 | 525 | 537 | 525 | 535 | 536,000 | 535 |
| 2007-08-07 | 520 | 529 | 520 | 526 | 353,000 | 526 |
| 2007-08-06 | 522 | 523 | 518 | 523 | 286,000 | 523 |
| 2007-08-03 | 528 | 533 | 523 | 525 | 463,000 | 525 |
| 2007-08-02 | 528 | 532 | 525 | 527 | 696,000 | 527 |
| 2007-08-01 | 525 | 538 | 520 | 530 | 895,000 | 530 |
| 2007-07-31 | 529 | 537 | 522 | 530 | 660,000 | 530 |
| 2007-07-30 | 510 | 531 | 509 | 528 | 1,042,000 | 528 |
| 2007-07-27 | 503 | 527 | 502 | 522 | 1,300,000 | 522 |
| 2007-07-26 | 535 | 538 | 519 | 521 | 1,218,000 | 521 |
| 2007-07-25 | 540 | 554 | 538 | 551 | 1,288,000 | 551 |
| 2007-07-24 | 535 | 546 | 534 | 546 | 764,000 | 546 |
| 2007-07-23 | 543 | 543 | 534 | 534 | 536,000 | 534 |
| 2007-07-20 | 544 | 547 | 541 | 547 | 898,000 | 547 |
| 2007-07-19 | 539 | 542 | 535 | 541 | 689,000 | 541 |
| 2007-07-18 | 531 | 544 | 527 | 541 | 1,074,000 | 541 |
| 2007-07-17 | 535 | 535 | 532 | 533 | 314,000 | 533 |
| 2007-07-13 | 539 | 539 | 531 | 535 | 598,000 | 535 |
| 2007-07-12 | 542 | 542 | 533 | 536 | 465,000 | 536 |
| 2007-07-11 | 544 | 545 | 540 | 542 | 363,000 | 542 |
| 2007-07-10 | 551 | 551 | 545 | 548 | 554,000 | 548 |
| 2007-07-09 | 546 | 548 | 545 | 547 | 533,000 | 547 |
| 2007-07-06 | 540 | 544 | 538 | 541 | 584,000 | 541 |
| 2007-07-05 | 536 | 540 | 536 | 538 | 919,000 | 538 |
| 2007-07-04 | 550 | 550 | 534 | 535 | 1,304,000 | 535 |
| 2007-07-03 | 552 | 552 | 550 | 551 | 561,000 | 551 |
| 2007-07-02 | 552 | 552 | 548 | 552 | 438,000 | 552 |
| 2007-06-29 | 554 | 554 | 546 | 552 | 620,000 | 552 |
| 2007-06-28 | 543 | 550 | 541 | 550 | 368,000 | 550 |
| 2007-06-27 | 547 | 548 | 539 | 539 | 680,000 | 539 |
| 2007-06-26 | 547 | 548 | 543 | 546 | 603,000 | 546 |
| 2007-06-25 | 550 | 552 | 540 | 540 | 1,043,000 | 540 |
| 2007-06-22 | 554 | 556 | 548 | 552 | 952,000 | 552 |
| 2007-06-21 | 546 | 556 | 545 | 552 | 1,430,000 | 552 |
| 2007-06-20 | 544 | 555 | 541 | 553 | 2,230,000 | 553 |
| 2007-06-19 | 539 | 542 | 536 | 537 | 1,092,000 | 537 |
| 2007-06-18 | 535 | 538 | 534 | 535 | 1,290,000 | 535 |
| 2007-06-15 | 526 | 528 | 524 | 528 | 665,000 | 528 |
| 2007-06-14 | 527 | 529 | 524 | 524 | 893,000 | 524 |
| 2007-06-13 | 526 | 526 | 523 | 524 | 679,000 | 524 |
| 2007-06-12 | 530 | 532 | 525 | 526 | 1,080,000 | 526 |
| 2007-06-11 | 534 | 534 | 527 | 528 | 526,000 | 528 |
| 2007-06-08 | 531 | 531 | 524 | 528 | 738,000 | 528 |
| 2007-06-07 | 527 | 530 | 520 | 530 | 593,000 | 530 |
| 2007-06-06 | 530 | 532 | 525 | 527 | 881,000 | 527 |
| 2007-06-05 | 532 | 534 | 522 | 528 | 1,321,000 | 528 |
| 2007-06-04 | 540 | 542 | 530 | 531 | 1,392,000 | 531 |
| 2007-06-01 | 522 | 541 | 521 | 536 | 2,385,000 | 536 |
| 2007-05-31 | 517 | 522 | 516 | 519 | 1,050,000 | 519 |
| 2007-05-30 | 512 | 521 | 511 | 516 | 1,320,000 | 516 |
| 2007-05-29 | 514 | 514 | 508 | 511 | 1,336,000 | 511 |
| 2007-05-28 | 510 | 517 | 509 | 514 | 1,517,000 | 514 |
| 2007-05-25 | 517 | 517 | 503 | 507 | 1,459,000 | 507 |
| 2007-05-24 | 520 | 523 | 513 | 517 | 748,000 | 517 |
| 2007-05-23 | 519 | 524 | 516 | 518 | 1,051,000 | 518 |
| 2007-05-22 | 512 | 515 | 507 | 514 | 1,131,000 | 514 |
| 2007-05-21 | 511 | 516 | 508 | 512 | 1,083,000 | 512 |
| 2007-05-18 | 512 | 512 | 503 | 503 | 689,000 | 503 |
| 2007-05-17 | 508 | 517 | 508 | 512 | 922,000 | 512 |
| 2007-05-16 | 515 | 517 | 505 | 506 | 1,321,000 | 506 |
| 2007-05-15 | 532 | 532 | 513 | 515 | 1,535,000 | 515 |
| 2007-05-14 | 535 | 535 | 531 | 532 | 876,000 | 532 |
| 2007-05-11 | 537 | 537 | 531 | 532 | 581,000 | 532 |
| 2007-05-10 | 539 | 540 | 535 | 536 | 1,054,000 | 536 |
| 2007-05-09 | 540 | 540 | 536 | 538 | 807,000 | 538 |
| 2007-05-08 | 539 | 540 | 538 | 540 | 959,000 | 540 |
| 2007-05-07 | 540 | 542 | 535 | 535 | 1,714,000 | 535 |
| 2007-05-02 | 538 | 538 | 534 | 538 | 1,247,000 | 538 |
| 2007-05-01 | 555 | 556 | 532 | 538 | 2,790,000 | 538 |
| 2007-04-27 | 564 | 564 | 555 | 556 | 1,170,000 | 556 |
| 2007-04-26 | 568 | 574 | 552 | 564 | 2,325,000 | 564 |
| 2007-04-25 | 565 | 565 | 560 | 564 | 764,000 | 564 |
| 2007-04-24 | 567 | 568 | 564 | 565 | 1,038,000 | 565 |
| 2007-04-23 | 574 | 576 | 567 | 570 | 1,263,000 | 570 |
| 2007-04-20 | 581 | 586 | 570 | 571 | 1,061,000 | 571 |
| 2007-04-19 | 586 | 588 | 578 | 581 | 1,263,000 | 581 |
| 2007-04-18 | 596 | 596 | 588 | 591 | 984,000 | 591 |
| 2007-04-17 | 605 | 607 | 592 | 595 | 805,000 | 595 |
| 2007-04-16 | 598 | 609 | 597 | 603 | 1,138,000 | 603 |
| 2007-04-13 | 593 | 598 | 588 | 588 | 824,000 | 588 |
| 2007-04-12 | 602 | 603 | 592 | 596 | 697,000 | 596 |
| 2007-04-11 | 600 | 609 | 598 | 602 | 555,000 | 602 |
| 2007-04-10 | 601 | 603 | 594 | 600 | 865,000 | 600 |
| 2007-04-09 | 590 | 602 | 586 | 600 | 1,111,000 | 600 |
| 2007-04-06 | 581 | 585 | 578 | 581 | 735,000 | 581 |
| 2007-04-05 | 577 | 578 | 572 | 575 | 1,500,000 | 575 |
| 2007-04-04 | 584 | 589 | 571 | 575 | 1,768,000 | 575 |
| 2007-04-03 | 572 | 581 | 567 | 581 | 1,170,000 | 581 |
| 2007-04-02 | 567 | 577 | 558 | 562 | 1,329,000 | 562 |
| 2007-03-30 | 569 | 569 | 561 | 562 | 1,510,000 | 562 |
| 2007-03-29 | 574 | 575 | 562 | 566 | 2,317,000 | 566 |
| 2007-03-28 | 590 | 597 | 590 | 592 | 422,000 | 592 |
| 2007-03-27 | 600 | 603 | 590 | 592 | 512,000 | 592 |
| 2007-03-26 | 606 | 606 | 593 | 600 | 609,000 | 600 |
| 2007-03-23 | 612 | 614 | 605 | 606 | 308,000 | 606 |
| 2007-03-22 | 611 | 615 | 605 | 611 | 556,000 | 611 |
| 2007-03-20 | 595 | 603 | 588 | 602 | 710,000 | 602 |
| 2007-03-19 | 586 | 588 | 581 | 587 | 931,000 | 587 |
| 2007-03-16 | 592 | 599 | 588 | 589 | 605,000 | 589 |
| 2007-03-15 | 599 | 599 | 589 | 590 | 605,000 | 590 |
| 2007-03-14 | 595 | 595 | 583 | 584 | 1,133,000 | 584 |
| 2007-03-13 | 615 | 615 | 604 | 604 | 895,000 | 604 |
| 2007-03-12 | 619 | 623 | 611 | 616 | 832,000 | 616 |
| 2007-03-09 | 608 | 623 | 608 | 615 | 1,073,000 | 615 |
| 2007-03-08 | 600 | 606 | 597 | 606 | 693,000 | 606 |
| 2007-03-07 | 612 | 615 | 599 | 599 | 519,000 | 599 |
| 2007-03-06 | 597 | 614 | 597 | 608 | 884,000 | 608 |
| 2007-03-05 | 621 | 621 | 595 | 596 | 923,000 | 596 |
| 2007-03-02 | 628 | 629 | 618 | 624 | 430,000 | 624 |
| 2007-03-01 | 622 | 633 | 616 | 630 | 1,286,000 | 630 |
| 2007-02-28 | 606 | 621 | 597 | 621 | 1,031,000 | 621 |
| 2007-02-27 | 645 | 645 | 633 | 636 | 731,000 | 636 |
| 2007-02-26 | 646 | 651 | 641 | 643 | 591,000 | 643 |
| 2007-02-23 | 645 | 648 | 643 | 645 | 775,000 | 645 |
| 2007-02-22 | 645 | 651 | 644 | 645 | 708,000 | 645 |
| 2007-02-21 | 635 | 643 | 635 | 643 | 724,000 | 643 |
| 2007-02-20 | 652 | 652 | 635 | 641 | 1,416,000 | 641 |
| 2007-02-19 | 664 | 664 | 647 | 651 | 1,028,000 | 651 |
| 2007-02-16 | 669 | 671 | 660 | 663 | 764,000 | 663 |
| 2007-02-15 | 668 | 671 | 661 | 668 | 569,000 | 668 |
| 2007-02-14 | 663 | 670 | 663 | 666 | 469,000 | 666 |
| 2007-02-13 | 668 | 669 | 660 | 661 | 643,000 | 661 |
| 2007-02-09 | 663 | 670 | 660 | 669 | 605,000 | 669 |
| 2007-02-08 | 668 | 670 | 662 | 663 | 355,000 | 663 |
| 2007-02-07 | 665 | 674 | 658 | 660 | 539,000 | 660 |
| 2007-02-06 | 667 | 668 | 657 | 661 | 673,000 | 661 |
| 2007-02-05 | 685 | 685 | 664 | 670 | 850,000 | 670 |
| 2007-02-02 | 690 | 694 | 683 | 689 | 1,097,000 | 689 |
| 2007-02-01 | 691 | 703 | 679 | 701 | 2,246,000 | 701 |
| 2007-01-31 | 712 | 729 | 712 | 725 | 1,441,000 | 725 |
| 2007-01-30 | 709 | 715 | 707 | 711 | 510,000 | 711 |
| 2007-01-29 | 702 | 709 | 699 | 708 | 608,000 | 708 |
| 2007-01-26 | 700 | 702 | 686 | 697 | 733,000 | 697 |
| 2007-01-25 | 714 | 714 | 699 | 699 | 627,000 | 699 |
| 2007-01-24 | 714 | 715 | 709 | 712 | 473,000 | 712 |
| 2007-01-23 | 709 | 714 | 704 | 709 | 463,000 | 709 |
| 2007-01-22 | 715 | 718 | 712 | 713 | 467,000 | 713 |
| 2007-01-19 | 709 | 716 | 707 | 713 | 476,000 | 713 |
| 2007-01-18 | 709 | 709 | 704 | 709 | 305,000 | 709 |
| 2007-01-17 | 714 | 714 | 705 | 712 | 754,000 | 712 |
| 2007-01-16 | 700 | 712 | 696 | 712 | 1,112,000 | 712 |
| 2007-01-15 | 693 | 703 | 688 | 698 | 1,034,000 | 698 |
| 2007-01-12 | 682 | 697 | 682 | 683 | 1,228,000 | 683 |
| 2007-01-11 | 690 | 701 | 681 | 682 | 1,027,000 | 682 |
| 2007-01-10 | 700 | 700 | 690 | 693 | 439,000 | 693 |
| 2007-01-09 | 698 | 703 | 693 | 699 | 626,000 | 699 |
| 2007-01-05 | 697 | 705 | 690 | 694 | 989,000 | 694 |
| 2007-01-04 | 688 | 693 | 681 | 691 | 234,000 | 691 |
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
