6754 アンリツ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 204 | 210 | 202 | 210 | 88,000 | 210 |
| 2008-12-29 | 204 | 207 | 200 | 203 | 116,000 | 203 |
| 2008-12-26 | 195 | 199 | 195 | 199 | 117,000 | 199 |
| 2008-12-25 | 197 | 204 | 193 | 200 | 350,000 | 200 |
| 2008-12-24 | 221 | 221 | 206 | 212 | 159,000 | 212 |
| 2008-12-22 | 232 | 232 | 222 | 227 | 133,000 | 227 |
| 2008-12-19 | 223 | 227 | 221 | 221 | 206,000 | 221 |
| 2008-12-18 | 226 | 228 | 224 | 226 | 106,000 | 226 |
| 2008-12-17 | 236 | 236 | 222 | 228 | 183,000 | 228 |
| 2008-12-16 | 231 | 231 | 222 | 223 | 192,000 | 223 |
| 2008-12-15 | 232 | 239 | 231 | 236 | 155,000 | 236 |
| 2008-12-12 | 240 | 240 | 230 | 231 | 319,000 | 231 |
| 2008-12-11 | 236 | 245 | 233 | 245 | 264,000 | 245 |
| 2008-12-10 | 225 | 231 | 225 | 231 | 192,000 | 231 |
| 2008-12-09 | 225 | 228 | 223 | 227 | 169,000 | 227 |
| 2008-12-08 | 212 | 225 | 211 | 222 | 104,000 | 222 |
| 2008-12-05 | 212 | 217 | 211 | 211 | 157,000 | 211 |
| 2008-12-04 | 209 | 214 | 209 | 212 | 136,000 | 212 |
| 2008-12-03 | 213 | 217 | 213 | 214 | 102,000 | 214 |
| 2008-12-02 | 211 | 218 | 209 | 212 | 133,000 | 212 |
| 2008-12-01 | 234 | 234 | 220 | 223 | 149,000 | 223 |
| 2008-11-28 | 233 | 236 | 226 | 234 | 319,000 | 234 |
| 2008-11-27 | 222 | 233 | 221 | 231 | 414,000 | 231 |
| 2008-11-26 | 214 | 229 | 211 | 224 | 295,000 | 224 |
| 2008-11-25 | 217 | 225 | 214 | 224 | 397,000 | 224 |
| 2008-11-21 | 198 | 210 | 194 | 209 | 377,000 | 209 |
| 2008-11-20 | 213 | 213 | 202 | 202 | 369,000 | 202 |
| 2008-11-19 | 210 | 216 | 208 | 214 | 298,000 | 214 |
| 2008-11-18 | 204 | 214 | 204 | 210 | 320,000 | 210 |
| 2008-11-17 | 218 | 218 | 208 | 209 | 423,000 | 209 |
| 2008-11-14 | 230 | 232 | 225 | 226 | 222,000 | 226 |
| 2008-11-13 | 223 | 225 | 216 | 221 | 291,000 | 221 |
| 2008-11-12 | 231 | 231 | 225 | 227 | 312,000 | 227 |
| 2008-11-11 | 239 | 242 | 233 | 235 | 340,000 | 235 |
| 2008-11-10 | 235 | 240 | 230 | 239 | 309,000 | 239 |
| 2008-11-07 | 221 | 232 | 217 | 224 | 273,000 | 224 |
| 2008-11-06 | 240 | 240 | 230 | 231 | 372,000 | 231 |
| 2008-11-05 | 245 | 248 | 240 | 245 | 509,000 | 245 |
| 2008-11-04 | 245 | 245 | 228 | 237 | 278,000 | 237 |
| 2008-10-31 | 221 | 240 | 211 | 235 | 659,000 | 235 |
| 2008-10-30 | 196 | 237 | 193 | 229 | 645,000 | 229 |
| 2008-10-29 | 216 | 219 | 191 | 197 | 584,000 | 197 |
| 2008-10-28 | 172 | 201 | 172 | 201 | 381,000 | 201 |
| 2008-10-27 | 190 | 200 | 180 | 182 | 405,000 | 182 |
| 2008-10-24 | 204 | 205 | 182 | 187 | 545,000 | 187 |
| 2008-10-23 | 191 | 227 | 186 | 219 | 472,000 | 219 |
| 2008-10-22 | 209 | 216 | 204 | 206 | 180,000 | 206 |
| 2008-10-21 | 224 | 224 | 212 | 219 | 329,000 | 219 |
| 2008-10-20 | 192 | 204 | 187 | 204 | 303,000 | 204 |
| 2008-10-17 | 190 | 190 | 181 | 187 | 358,000 | 187 |
| 2008-10-16 | 187 | 187 | 175 | 176 | 494,000 | 176 |
| 2008-10-15 | 203 | 203 | 189 | 195 | 634,000 | 195 |
| 2008-10-14 | 204 | 214 | 204 | 208 | 596,000 | 208 |
| 2008-10-10 | 181 | 190 | 173 | 189 | 424,000 | 189 |
| 2008-10-09 | 191 | 202 | 190 | 190 | 558,000 | 190 |
| 2008-10-08 | 208 | 216 | 195 | 198 | 446,000 | 198 |
| 2008-10-07 | 207 | 227 | 207 | 223 | 362,000 | 223 |
| 2008-10-06 | 250 | 256 | 220 | 232 | 449,000 | 232 |
| 2008-10-03 | 263 | 267 | 256 | 257 | 218,000 | 257 |
| 2008-10-02 | 291 | 291 | 272 | 272 | 184,000 | 272 |
| 2008-10-01 | 289 | 293 | 281 | 286 | 136,000 | 286 |
| 2008-09-30 | 292 | 292 | 281 | 287 | 185,000 | 287 |
| 2008-09-29 | 300 | 301 | 291 | 297 | 189,000 | 297 |
| 2008-09-26 | 302 | 303 | 298 | 300 | 289,000 | 300 |
| 2008-09-25 | 293 | 301 | 293 | 301 | 138,000 | 301 |
| 2008-09-24 | 295 | 298 | 292 | 298 | 187,000 | 298 |
| 2008-09-22 | 319 | 319 | 302 | 304 | 154,000 | 304 |
| 2008-09-19 | 306 | 314 | 295 | 305 | 342,000 | 305 |
| 2008-09-18 | 286 | 320 | 286 | 316 | 491,000 | 316 |
| 2008-09-17 | 300 | 307 | 289 | 300 | 472,000 | 300 |
| 2008-09-16 | 262 | 290 | 261 | 285 | 353,000 | 285 |
| 2008-09-12 | 283 | 284 | 275 | 282 | 194,000 | 282 |
| 2008-09-11 | 280 | 285 | 275 | 278 | 126,000 | 278 |
| 2008-09-10 | 278 | 294 | 276 | 284 | 164,000 | 284 |
| 2008-09-09 | 286 | 290 | 283 | 283 | 138,000 | 283 |
| 2008-09-08 | 287 | 296 | 285 | 294 | 184,000 | 294 |
| 2008-09-05 | 280 | 280 | 272 | 278 | 411,000 | 278 |
| 2008-09-04 | 289 | 294 | 288 | 288 | 201,000 | 288 |
| 2008-09-03 | 292 | 300 | 292 | 299 | 172,000 | 299 |
| 2008-09-02 | 297 | 299 | 292 | 294 | 147,000 | 294 |
| 2008-09-01 | 300 | 300 | 296 | 296 | 84,000 | 296 |
| 2008-08-29 | 298 | 301 | 292 | 301 | 201,000 | 301 |
| 2008-08-28 | 294 | 300 | 289 | 294 | 113,000 | 294 |
| 2008-08-27 | 293 | 296 | 291 | 294 | 108,000 | 294 |
| 2008-08-26 | 289 | 297 | 289 | 297 | 134,000 | 297 |
| 2008-08-25 | 298 | 304 | 294 | 300 | 172,000 | 300 |
| 2008-08-22 | 287 | 293 | 287 | 293 | 126,000 | 293 |
| 2008-08-21 | 297 | 298 | 289 | 292 | 168,000 | 292 |
| 2008-08-20 | 291 | 294 | 288 | 292 | 137,000 | 292 |
| 2008-08-19 | 290 | 294 | 287 | 289 | 116,000 | 289 |
| 2008-08-18 | 295 | 301 | 291 | 300 | 235,000 | 300 |
| 2008-08-15 | 293 | 293 | 289 | 293 | 160,000 | 293 |
| 2008-08-14 | 287 | 293 | 286 | 293 | 180,000 | 293 |
| 2008-08-13 | 290 | 294 | 289 | 294 | 236,000 | 294 |
| 2008-08-12 | 304 | 305 | 299 | 299 | 157,000 | 299 |
| 2008-08-11 | 310 | 310 | 304 | 308 | 151,000 | 308 |
| 2008-08-08 | 294 | 306 | 293 | 306 | 230,000 | 306 |
| 2008-08-07 | 306 | 307 | 297 | 303 | 233,000 | 303 |
| 2008-08-06 | 295 | 305 | 293 | 305 | 249,000 | 305 |
| 2008-08-05 | 277 | 294 | 277 | 291 | 348,000 | 291 |
| 2008-08-04 | 295 | 298 | 280 | 282 | 343,000 | 282 |
| 2008-08-01 | 302 | 305 | 295 | 295 | 404,000 | 295 |
| 2008-07-31 | 300 | 305 | 294 | 297 | 265,000 | 297 |
| 2008-07-30 | 300 | 301 | 294 | 301 | 315,000 | 301 |
| 2008-07-29 | 296 | 298 | 291 | 295 | 206,000 | 295 |
| 2008-07-28 | 300 | 302 | 295 | 297 | 140,000 | 297 |
| 2008-07-25 | 304 | 305 | 298 | 300 | 218,000 | 300 |
| 2008-07-24 | 305 | 310 | 305 | 309 | 281,000 | 309 |
| 2008-07-23 | 301 | 305 | 299 | 305 | 219,000 | 305 |
| 2008-07-22 | 306 | 306 | 295 | 301 | 273,000 | 301 |
| 2008-07-18 | 296 | 298 | 290 | 291 | 162,000 | 291 |
| 2008-07-17 | 297 | 298 | 292 | 296 | 115,000 | 296 |
| 2008-07-16 | 294 | 297 | 287 | 291 | 178,000 | 291 |
| 2008-07-15 | 300 | 301 | 291 | 293 | 379,000 | 293 |
| 2008-07-14 | 300 | 303 | 298 | 298 | 282,000 | 298 |
| 2008-07-11 | 303 | 305 | 299 | 303 | 169,000 | 303 |
| 2008-07-10 | 298 | 308 | 298 | 304 | 208,000 | 304 |
| 2008-07-09 | 310 | 310 | 298 | 298 | 163,000 | 298 |
| 2008-07-08 | 304 | 304 | 300 | 300 | 156,000 | 300 |
| 2008-07-07 | 308 | 311 | 298 | 304 | 227,000 | 304 |
| 2008-07-04 | 312 | 313 | 301 | 308 | 369,000 | 308 |
| 2008-07-03 | 316 | 316 | 310 | 314 | 196,000 | 314 |
| 2008-07-02 | 333 | 333 | 317 | 320 | 186,000 | 320 |
| 2008-07-01 | 335 | 335 | 327 | 328 | 122,000 | 328 |
| 2008-06-30 | 330 | 335 | 329 | 330 | 176,000 | 330 |
| 2008-06-27 | 333 | 335 | 330 | 331 | 125,000 | 331 |
| 2008-06-26 | 347 | 347 | 336 | 337 | 283,000 | 337 |
| 2008-06-25 | 336 | 338 | 330 | 332 | 387,000 | 332 |
| 2008-06-24 | 328 | 347 | 328 | 340 | 474,000 | 340 |
| 2008-06-23 | 328 | 328 | 322 | 325 | 154,000 | 325 |
| 2008-06-20 | 341 | 341 | 330 | 331 | 190,000 | 331 |
| 2008-06-19 | 344 | 344 | 335 | 336 | 192,000 | 336 |
| 2008-06-18 | 337 | 342 | 336 | 341 | 170,000 | 341 |
| 2008-06-17 | 341 | 341 | 335 | 336 | 134,000 | 336 |
| 2008-06-16 | 341 | 345 | 336 | 336 | 308,000 | 336 |
| 2008-06-13 | 342 | 346 | 337 | 342 | 251,000 | 342 |
| 2008-06-12 | 338 | 346 | 338 | 345 | 209,000 | 345 |
| 2008-06-11 | 347 | 349 | 342 | 348 | 145,000 | 348 |
| 2008-06-10 | 363 | 363 | 345 | 347 | 237,000 | 347 |
| 2008-06-09 | 356 | 366 | 347 | 362 | 504,000 | 362 |
| 2008-06-06 | 362 | 366 | 360 | 361 | 402,000 | 361 |
| 2008-06-05 | 358 | 358 | 353 | 356 | 255,000 | 356 |
| 2008-06-04 | 348 | 357 | 345 | 356 | 308,000 | 356 |
| 2008-06-03 | 345 | 351 | 343 | 344 | 256,000 | 344 |
| 2008-06-02 | 346 | 346 | 339 | 346 | 250,000 | 346 |
| 2008-05-30 | 337 | 341 | 335 | 337 | 295,000 | 337 |
| 2008-05-29 | 320 | 330 | 320 | 327 | 232,000 | 327 |
| 2008-05-28 | 324 | 329 | 317 | 319 | 262,000 | 319 |
| 2008-05-27 | 320 | 324 | 320 | 323 | 290,000 | 323 |
| 2008-05-26 | 330 | 331 | 320 | 321 | 474,000 | 321 |
| 2008-05-23 | 325 | 341 | 325 | 335 | 589,000 | 335 |
| 2008-05-22 | 320 | 332 | 318 | 328 | 430,000 | 328 |
| 2008-05-21 | 332 | 333 | 324 | 325 | 371,000 | 325 |
| 2008-05-20 | 340 | 341 | 334 | 335 | 329,000 | 335 |
| 2008-05-19 | 345 | 346 | 334 | 337 | 432,000 | 337 |
| 2008-05-16 | 352 | 358 | 343 | 344 | 411,000 | 344 |
| 2008-05-15 | 346 | 350 | 344 | 347 | 318,000 | 347 |
| 2008-05-14 | 343 | 345 | 335 | 341 | 492,000 | 341 |
| 2008-05-13 | 346 | 351 | 344 | 349 | 192,000 | 349 |
| 2008-05-12 | 340 | 352 | 337 | 351 | 284,000 | 351 |
| 2008-05-09 | 355 | 356 | 344 | 345 | 271,000 | 345 |
| 2008-05-08 | 362 | 362 | 355 | 359 | 298,000 | 359 |
| 2008-05-07 | 368 | 369 | 360 | 363 | 347,000 | 363 |
| 2008-05-02 | 366 | 368 | 361 | 368 | 355,000 | 368 |
| 2008-05-01 | 351 | 363 | 348 | 361 | 666,000 | 361 |
| 2008-04-30 | 346 | 353 | 341 | 351 | 428,000 | 351 |
| 2008-04-28 | 342 | 352 | 340 | 347 | 1,050,000 | 347 |
| 2008-04-25 | 310 | 334 | 309 | 327 | 1,031,000 | 327 |
| 2008-04-24 | 304 | 306 | 293 | 302 | 318,000 | 302 |
| 2008-04-23 | 304 | 310 | 299 | 305 | 454,000 | 305 |
| 2008-04-22 | 305 | 308 | 304 | 305 | 120,000 | 305 |
| 2008-04-21 | 307 | 307 | 302 | 304 | 311,000 | 304 |
| 2008-04-18 | 299 | 303 | 294 | 301 | 212,000 | 301 |
| 2008-04-17 | 300 | 302 | 296 | 299 | 196,000 | 299 |
| 2008-04-16 | 290 | 292 | 286 | 291 | 305,000 | 291 |
| 2008-04-15 | 291 | 291 | 282 | 286 | 379,000 | 286 |
| 2008-04-14 | 283 | 292 | 283 | 291 | 362,000 | 291 |
| 2008-04-11 | 289 | 296 | 287 | 296 | 316,000 | 296 |
| 2008-04-10 | 280 | 280 | 273 | 279 | 295,000 | 279 |
| 2008-04-09 | 294 | 294 | 281 | 283 | 402,000 | 283 |
| 2008-04-08 | 305 | 310 | 292 | 293 | 343,000 | 293 |
| 2008-04-07 | 298 | 308 | 295 | 305 | 390,000 | 305 |
| 2008-04-04 | 296 | 298 | 292 | 297 | 331,000 | 297 |
| 2008-04-03 | 296 | 299 | 289 | 298 | 336,000 | 298 |
| 2008-04-02 | 290 | 298 | 289 | 296 | 560,000 | 296 |
| 2008-04-01 | 286 | 286 | 279 | 284 | 503,000 | 284 |
| 2008-03-31 | 273 | 285 | 273 | 278 | 714,000 | 278 |
| 2008-03-28 | 271 | 284 | 270 | 277 | 998,000 | 277 |
| 2008-03-27 | 286 | 286 | 274 | 276 | 1,851,000 | 276 |
| 2008-03-26 | 309 | 316 | 309 | 316 | 153,000 | 316 |
| 2008-03-25 | 319 | 319 | 313 | 317 | 206,000 | 317 |
| 2008-03-24 | 315 | 316 | 310 | 312 | 211,000 | 312 |
| 2008-03-21 | 317 | 321 | 315 | 320 | 288,000 | 320 |
| 2008-03-19 | 309 | 314 | 307 | 312 | 223,000 | 312 |
| 2008-03-18 | 299 | 305 | 299 | 304 | 388,000 | 304 |
| 2008-03-17 | 309 | 309 | 292 | 298 | 376,000 | 298 |
| 2008-03-14 | 317 | 320 | 308 | 310 | 451,000 | 310 |
| 2008-03-13 | 331 | 331 | 320 | 320 | 300,000 | 320 |
| 2008-03-12 | 339 | 341 | 329 | 331 | 364,000 | 331 |
| 2008-03-11 | 317 | 326 | 312 | 326 | 447,000 | 326 |
| 2008-03-10 | 323 | 327 | 321 | 323 | 278,000 | 323 |
| 2008-03-07 | 325 | 337 | 323 | 330 | 335,000 | 330 |
| 2008-03-06 | 325 | 336 | 325 | 331 | 313,000 | 331 |
| 2008-03-05 | 329 | 332 | 325 | 325 | 227,000 | 325 |
| 2008-03-04 | 330 | 331 | 324 | 324 | 464,000 | 324 |
| 2008-03-03 | 332 | 332 | 326 | 327 | 333,000 | 327 |
| 2008-02-29 | 346 | 348 | 340 | 342 | 342,000 | 342 |
| 2008-02-28 | 352 | 354 | 349 | 351 | 145,000 | 351 |
| 2008-02-27 | 345 | 351 | 344 | 351 | 466,000 | 351 |
| 2008-02-26 | 349 | 349 | 340 | 342 | 487,000 | 342 |
| 2008-02-25 | 331 | 339 | 330 | 339 | 415,000 | 339 |
| 2008-02-22 | 331 | 334 | 327 | 331 | 623,000 | 331 |
| 2008-02-21 | 327 | 338 | 327 | 336 | 555,000 | 336 |
| 2008-02-20 | 337 | 337 | 322 | 322 | 422,000 | 322 |
| 2008-02-19 | 334 | 338 | 328 | 332 | 368,000 | 332 |
| 2008-02-18 | 336 | 341 | 332 | 333 | 458,000 | 333 |
| 2008-02-15 | 318 | 334 | 317 | 334 | 794,000 | 334 |
| 2008-02-14 | 312 | 324 | 312 | 323 | 744,000 | 323 |
| 2008-02-13 | 314 | 319 | 304 | 305 | 1,106,000 | 305 |
| 2008-02-12 | 314 | 319 | 310 | 313 | 789,000 | 313 |
| 2008-02-08 | 326 | 327 | 309 | 313 | 1,134,000 | 313 |
| 2008-02-07 | 340 | 342 | 325 | 327 | 660,000 | 327 |
| 2008-02-06 | 346 | 346 | 339 | 339 | 767,000 | 339 |
| 2008-02-05 | 361 | 361 | 346 | 350 | 1,110,000 | 350 |
| 2008-02-04 | 362 | 367 | 358 | 363 | 740,000 | 363 |
| 2008-02-01 | 370 | 371 | 360 | 361 | 959,000 | 361 |
| 2008-01-31 | 358 | 369 | 343 | 368 | 1,960,000 | 368 |
| 2008-01-30 | 403 | 411 | 393 | 397 | 412,000 | 397 |
| 2008-01-29 | 412 | 417 | 391 | 402 | 613,000 | 402 |
| 2008-01-28 | 418 | 429 | 405 | 407 | 414,000 | 407 |
| 2008-01-25 | 406 | 420 | 406 | 420 | 514,000 | 420 |
| 2008-01-24 | 394 | 402 | 387 | 398 | 512,000 | 398 |
| 2008-01-23 | 382 | 398 | 382 | 393 | 627,000 | 393 |
| 2008-01-22 | 384 | 388 | 375 | 375 | 877,000 | 375 |
| 2008-01-21 | 401 | 415 | 388 | 394 | 735,000 | 394 |
| 2008-01-18 | 371 | 399 | 364 | 396 | 825,000 | 396 |
| 2008-01-17 | 367 | 385 | 367 | 380 | 918,000 | 380 |
| 2008-01-16 | 360 | 372 | 357 | 362 | 997,000 | 362 |
| 2008-01-15 | 406 | 412 | 395 | 395 | 375,000 | 395 |
| 2008-01-11 | 416 | 416 | 408 | 409 | 424,000 | 409 |
| 2008-01-10 | 420 | 422 | 412 | 415 | 556,000 | 415 |
| 2008-01-09 | 414 | 430 | 414 | 429 | 393,000 | 429 |
| 2008-01-08 | 427 | 435 | 427 | 429 | 326,000 | 429 |
| 2008-01-07 | 429 | 438 | 425 | 432 | 319,000 | 432 |
| 2008-01-04 | 451 | 452 | 436 | 439 | 392,000 | 439 |
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
