6754 アンリツ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 309 | 309 | 298 | 298 | 242,000 | 298 |
| 2009-12-29 | 308 | 308 | 304 | 306 | 334,000 | 306 |
| 2009-12-28 | 306 | 309 | 303 | 305 | 568,000 | 305 |
| 2009-12-25 | 308 | 310 | 306 | 307 | 329,000 | 307 |
| 2009-12-24 | 313 | 313 | 307 | 307 | 317,000 | 307 |
| 2009-12-22 | 312 | 313 | 306 | 309 | 303,000 | 309 |
| 2009-12-21 | 311 | 311 | 306 | 309 | 318,000 | 309 |
| 2009-12-18 | 323 | 323 | 312 | 314 | 534,000 | 314 |
| 2009-12-17 | 331 | 333 | 323 | 324 | 241,000 | 324 |
| 2009-12-16 | 327 | 333 | 323 | 329 | 217,000 | 329 |
| 2009-12-15 | 324 | 327 | 322 | 327 | 159,000 | 327 |
| 2009-12-14 | 323 | 324 | 317 | 324 | 223,000 | 324 |
| 2009-12-11 | 326 | 327 | 319 | 326 | 373,000 | 326 |
| 2009-12-10 | 313 | 325 | 310 | 315 | 231,000 | 315 |
| 2009-12-09 | 328 | 328 | 317 | 323 | 211,000 | 323 |
| 2009-12-08 | 331 | 334 | 328 | 329 | 219,000 | 329 |
| 2009-12-07 | 340 | 344 | 333 | 341 | 426,000 | 341 |
| 2009-12-04 | 331 | 339 | 329 | 338 | 306,000 | 338 |
| 2009-12-03 | 315 | 338 | 315 | 335 | 758,000 | 335 |
| 2009-12-02 | 313 | 315 | 306 | 315 | 248,000 | 315 |
| 2009-12-01 | 297 | 308 | 291 | 308 | 417,000 | 308 |
| 2009-11-30 | 285 | 304 | 285 | 302 | 416,000 | 302 |
| 2009-11-27 | 293 | 297 | 288 | 290 | 302,000 | 290 |
| 2009-11-26 | 300 | 303 | 294 | 299 | 295,000 | 299 |
| 2009-11-25 | 293 | 307 | 288 | 304 | 417,000 | 304 |
| 2009-11-24 | 306 | 308 | 296 | 298 | 353,000 | 298 |
| 2009-11-20 | 286 | 300 | 285 | 300 | 282,000 | 300 |
| 2009-11-19 | 299 | 299 | 290 | 293 | 264,000 | 293 |
| 2009-11-18 | 299 | 304 | 295 | 299 | 425,000 | 299 |
| 2009-11-17 | 315 | 316 | 297 | 300 | 798,000 | 300 |
| 2009-11-16 | 321 | 321 | 315 | 317 | 444,000 | 317 |
| 2009-11-13 | 327 | 328 | 317 | 323 | 962,000 | 323 |
| 2009-11-12 | 334 | 338 | 321 | 332 | 810,000 | 332 |
| 2009-11-11 | 327 | 343 | 324 | 337 | 1,118,000 | 337 |
| 2009-11-10 | 320 | 335 | 316 | 327 | 1,138,000 | 327 |
| 2009-11-09 | 317 | 324 | 316 | 322 | 427,000 | 322 |
| 2009-11-06 | 324 | 326 | 314 | 315 | 976,000 | 315 |
| 2009-11-05 | 329 | 334 | 318 | 324 | 1,001,000 | 324 |
| 2009-11-04 | 326 | 326 | 317 | 320 | 643,000 | 320 |
| 2009-11-02 | 320 | 329 | 319 | 325 | 995,000 | 325 |
| 2009-10-30 | 335 | 337 | 319 | 322 | 1,961,000 | 322 |
| 2009-10-29 | 307 | 338 | 303 | 329 | 3,297,000 | 329 |
| 2009-10-28 | 291 | 292 | 283 | 285 | 159,000 | 285 |
| 2009-10-27 | 290 | 293 | 282 | 293 | 201,000 | 293 |
| 2009-10-26 | 290 | 294 | 288 | 289 | 133,000 | 289 |
| 2009-10-23 | 293 | 293 | 286 | 289 | 185,000 | 289 |
| 2009-10-22 | 291 | 292 | 286 | 292 | 163,000 | 292 |
| 2009-10-21 | 292 | 295 | 291 | 292 | 152,000 | 292 |
| 2009-10-20 | 298 | 298 | 292 | 296 | 206,000 | 296 |
| 2009-10-19 | 286 | 293 | 284 | 293 | 190,000 | 293 |
| 2009-10-16 | 299 | 299 | 288 | 289 | 198,000 | 289 |
| 2009-10-15 | 299 | 302 | 294 | 296 | 154,000 | 296 |
| 2009-10-14 | 307 | 307 | 289 | 294 | 237,000 | 294 |
| 2009-10-13 | 299 | 307 | 299 | 302 | 235,000 | 302 |
| 2009-10-09 | 285 | 291 | 280 | 287 | 159,000 | 287 |
| 2009-10-08 | 282 | 283 | 274 | 280 | 196,000 | 280 |
| 2009-10-07 | 274 | 284 | 272 | 282 | 166,000 | 282 |
| 2009-10-06 | 276 | 277 | 273 | 274 | 139,000 | 274 |
| 2009-10-05 | 278 | 282 | 272 | 275 | 199,000 | 275 |
| 2009-10-02 | 283 | 283 | 275 | 279 | 218,000 | 279 |
| 2009-10-01 | 303 | 306 | 286 | 290 | 293,000 | 290 |
| 2009-09-30 | 299 | 307 | 299 | 307 | 185,000 | 307 |
| 2009-09-29 | 304 | 308 | 298 | 302 | 258,000 | 302 |
| 2009-09-28 | 306 | 306 | 295 | 300 | 282,000 | 300 |
| 2009-09-25 | 308 | 314 | 304 | 312 | 313,000 | 312 |
| 2009-09-24 | 300 | 314 | 300 | 310 | 385,000 | 310 |
| 2009-09-18 | 307 | 307 | 289 | 298 | 525,000 | 298 |
| 2009-09-17 | 311 | 312 | 303 | 306 | 305,000 | 306 |
| 2009-09-16 | 312 | 317 | 306 | 308 | 463,000 | 308 |
| 2009-09-15 | 317 | 317 | 307 | 314 | 240,000 | 314 |
| 2009-09-14 | 327 | 327 | 310 | 316 | 378,000 | 316 |
| 2009-09-11 | 338 | 338 | 326 | 327 | 311,000 | 327 |
| 2009-09-10 | 330 | 333 | 328 | 333 | 310,000 | 333 |
| 2009-09-09 | 334 | 334 | 325 | 325 | 509,000 | 325 |
| 2009-09-08 | 334 | 338 | 331 | 338 | 244,000 | 338 |
| 2009-09-07 | 343 | 344 | 333 | 333 | 194,000 | 333 |
| 2009-09-04 | 341 | 341 | 331 | 333 | 214,000 | 333 |
| 2009-09-03 | 341 | 341 | 334 | 338 | 365,000 | 338 |
| 2009-09-02 | 345 | 347 | 342 | 345 | 422,000 | 345 |
| 2009-09-01 | 360 | 360 | 350 | 356 | 412,000 | 356 |
| 2009-08-31 | 366 | 372 | 360 | 360 | 231,000 | 360 |
| 2009-08-28 | 366 | 370 | 365 | 368 | 171,000 | 368 |
| 2009-08-27 | 373 | 373 | 363 | 365 | 247,000 | 365 |
| 2009-08-26 | 373 | 377 | 370 | 373 | 256,000 | 373 |
| 2009-08-25 | 371 | 374 | 362 | 369 | 380,000 | 369 |
| 2009-08-24 | 376 | 376 | 370 | 371 | 231,000 | 371 |
| 2009-08-21 | 366 | 366 | 358 | 362 | 299,000 | 362 |
| 2009-08-20 | 371 | 371 | 361 | 367 | 506,000 | 367 |
| 2009-08-19 | 375 | 378 | 371 | 372 | 239,000 | 372 |
| 2009-08-18 | 375 | 376 | 369 | 372 | 372,000 | 372 |
| 2009-08-17 | 386 | 387 | 379 | 382 | 303,000 | 382 |
| 2009-08-14 | 381 | 390 | 380 | 388 | 381,000 | 388 |
| 2009-08-13 | 382 | 385 | 380 | 380 | 293,000 | 380 |
| 2009-08-12 | 383 | 384 | 372 | 379 | 501,000 | 379 |
| 2009-08-11 | 392 | 394 | 390 | 393 | 290,000 | 393 |
| 2009-08-10 | 397 | 399 | 391 | 394 | 254,000 | 394 |
| 2009-08-07 | 391 | 394 | 380 | 386 | 481,000 | 386 |
| 2009-08-06 | 394 | 398 | 394 | 396 | 405,000 | 396 |
| 2009-08-05 | 414 | 414 | 398 | 399 | 644,000 | 399 |
| 2009-08-04 | 414 | 420 | 413 | 418 | 648,000 | 418 |
| 2009-08-03 | 393 | 411 | 392 | 407 | 519,000 | 407 |
| 2009-07-31 | 395 | 396 | 382 | 388 | 1,015,000 | 388 |
| 2009-07-30 | 406 | 407 | 392 | 393 | 1,073,000 | 393 |
| 2009-07-29 | 414 | 422 | 411 | 416 | 497,000 | 416 |
| 2009-07-28 | 423 | 423 | 413 | 418 | 252,000 | 418 |
| 2009-07-27 | 427 | 429 | 423 | 423 | 446,000 | 423 |
| 2009-07-24 | 419 | 429 | 418 | 424 | 622,000 | 424 |
| 2009-07-23 | 413 | 421 | 413 | 417 | 437,000 | 417 |
| 2009-07-22 | 409 | 420 | 404 | 417 | 570,000 | 417 |
| 2009-07-21 | 395 | 406 | 393 | 404 | 268,000 | 404 |
| 2009-07-17 | 394 | 402 | 382 | 389 | 400,000 | 389 |
| 2009-07-16 | 409 | 410 | 397 | 398 | 433,000 | 398 |
| 2009-07-15 | 376 | 392 | 373 | 391 | 610,000 | 391 |
| 2009-07-14 | 364 | 377 | 363 | 371 | 622,000 | 371 |
| 2009-07-13 | 376 | 380 | 357 | 359 | 763,000 | 359 |
| 2009-07-10 | 392 | 395 | 387 | 390 | 492,000 | 390 |
| 2009-07-09 | 387 | 396 | 387 | 391 | 270,000 | 391 |
| 2009-07-08 | 408 | 409 | 395 | 398 | 527,000 | 398 |
| 2009-07-07 | 411 | 418 | 408 | 413 | 322,000 | 413 |
| 2009-07-06 | 420 | 420 | 407 | 413 | 695,000 | 413 |
| 2009-07-03 | 428 | 430 | 419 | 422 | 746,000 | 422 |
| 2009-07-02 | 433 | 438 | 430 | 438 | 637,000 | 438 |
| 2009-07-01 | 418 | 433 | 416 | 428 | 1,026,000 | 428 |
| 2009-06-30 | 418 | 422 | 410 | 416 | 956,000 | 416 |
| 2009-06-29 | 413 | 422 | 411 | 416 | 1,099,000 | 416 |
| 2009-06-26 | 399 | 413 | 396 | 404 | 1,531,000 | 404 |
| 2009-06-25 | 366 | 389 | 365 | 388 | 758,000 | 388 |
| 2009-06-24 | 357 | 362 | 351 | 356 | 326,000 | 356 |
| 2009-06-23 | 367 | 370 | 360 | 361 | 293,000 | 361 |
| 2009-06-22 | 371 | 379 | 365 | 377 | 413,000 | 377 |
| 2009-06-19 | 371 | 373 | 365 | 367 | 309,000 | 367 |
| 2009-06-18 | 370 | 377 | 360 | 376 | 396,000 | 376 |
| 2009-06-17 | 361 | 379 | 359 | 374 | 356,000 | 374 |
| 2009-06-16 | 372 | 380 | 363 | 366 | 396,000 | 366 |
| 2009-06-15 | 384 | 389 | 380 | 380 | 274,000 | 380 |
| 2009-06-12 | 389 | 391 | 384 | 385 | 435,000 | 385 |
| 2009-06-11 | 389 | 398 | 384 | 389 | 431,000 | 389 |
| 2009-06-10 | 388 | 396 | 386 | 394 | 872,000 | 394 |
| 2009-06-09 | 368 | 385 | 368 | 385 | 994,000 | 385 |
| 2009-06-08 | 371 | 378 | 367 | 370 | 477,000 | 370 |
| 2009-06-05 | 383 | 385 | 371 | 375 | 698,000 | 375 |
| 2009-06-04 | 375 | 389 | 375 | 381 | 560,000 | 381 |
| 2009-06-03 | 379 | 382 | 374 | 377 | 742,000 | 377 |
| 2009-06-02 | 383 | 386 | 374 | 377 | 1,329,000 | 377 |
| 2009-06-01 | 372 | 379 | 370 | 374 | 1,198,000 | 374 |
| 2009-05-29 | 362 | 368 | 358 | 365 | 687,000 | 365 |
| 2009-05-28 | 355 | 366 | 353 | 361 | 870,000 | 361 |
| 2009-05-27 | 357 | 365 | 356 | 360 | 1,917,000 | 360 |
| 2009-05-26 | 346 | 355 | 338 | 355 | 1,158,000 | 355 |
| 2009-05-25 | 348 | 352 | 344 | 349 | 624,000 | 349 |
| 2009-05-22 | 340 | 353 | 337 | 345 | 1,145,000 | 345 |
| 2009-05-21 | 342 | 342 | 335 | 341 | 378,000 | 341 |
| 2009-05-20 | 333 | 346 | 331 | 343 | 1,074,000 | 343 |
| 2009-05-19 | 326 | 329 | 319 | 328 | 405,000 | 328 |
| 2009-05-18 | 330 | 333 | 318 | 319 | 466,000 | 319 |
| 2009-05-15 | 326 | 334 | 325 | 330 | 635,000 | 330 |
| 2009-05-14 | 330 | 335 | 324 | 326 | 533,000 | 326 |
| 2009-05-13 | 341 | 354 | 334 | 335 | 1,149,000 | 335 |
| 2009-05-12 | 319 | 347 | 317 | 346 | 1,580,000 | 346 |
| 2009-05-11 | 330 | 330 | 314 | 318 | 1,495,000 | 318 |
| 2009-05-08 | 332 | 337 | 330 | 335 | 349,000 | 335 |
| 2009-05-07 | 350 | 352 | 331 | 335 | 751,000 | 335 |
| 2009-05-01 | 340 | 349 | 333 | 338 | 1,104,000 | 338 |
| 2009-04-30 | 321 | 343 | 321 | 342 | 1,871,000 | 342 |
| 2009-04-28 | 324 | 358 | 311 | 326 | 3,148,000 | 326 |
| 2009-04-27 | 294 | 305 | 289 | 301 | 595,000 | 301 |
| 2009-04-24 | 297 | 309 | 293 | 293 | 578,000 | 293 |
| 2009-04-23 | 270 | 300 | 265 | 296 | 633,000 | 296 |
| 2009-04-22 | 266 | 272 | 263 | 270 | 219,000 | 270 |
| 2009-04-21 | 259 | 265 | 258 | 262 | 141,000 | 262 |
| 2009-04-20 | 268 | 273 | 266 | 268 | 172,000 | 268 |
| 2009-04-17 | 271 | 278 | 265 | 269 | 180,000 | 269 |
| 2009-04-16 | 266 | 274 | 264 | 271 | 409,000 | 271 |
| 2009-04-15 | 277 | 278 | 262 | 266 | 128,000 | 266 |
| 2009-04-14 | 276 | 277 | 266 | 277 | 365,000 | 277 |
| 2009-04-13 | 263 | 285 | 263 | 276 | 379,000 | 276 |
| 2009-04-10 | 269 | 270 | 260 | 263 | 103,000 | 263 |
| 2009-04-09 | 254 | 268 | 254 | 267 | 220,000 | 267 |
| 2009-04-08 | 251 | 254 | 251 | 253 | 232,000 | 253 |
| 2009-04-07 | 255 | 262 | 255 | 257 | 257,000 | 257 |
| 2009-04-06 | 270 | 276 | 255 | 257 | 553,000 | 257 |
| 2009-04-03 | 267 | 278 | 248 | 270 | 1,472,000 | 270 |
| 2009-04-02 | 251 | 274 | 250 | 266 | 1,774,000 | 266 |
| 2009-04-01 | 240 | 246 | 236 | 246 | 696,000 | 246 |
| 2009-03-31 | 234 | 236 | 231 | 233 | 332,000 | 233 |
| 2009-03-30 | 230 | 243 | 230 | 235 | 637,000 | 235 |
| 2009-03-27 | 220 | 225 | 216 | 223 | 260,000 | 223 |
| 2009-03-26 | 217 | 219 | 215 | 219 | 121,000 | 219 |
| 2009-03-25 | 213 | 214 | 206 | 214 | 152,000 | 214 |
| 2009-03-24 | 217 | 217 | 205 | 208 | 298,000 | 208 |
| 2009-03-23 | 210 | 212 | 206 | 212 | 129,000 | 212 |
| 2009-03-19 | 215 | 215 | 207 | 207 | 91,000 | 207 |
| 2009-03-18 | 211 | 215 | 210 | 214 | 84,000 | 214 |
| 2009-03-17 | 213 | 213 | 204 | 210 | 146,000 | 210 |
| 2009-03-16 | 210 | 214 | 207 | 211 | 97,000 | 211 |
| 2009-03-13 | 205 | 213 | 205 | 206 | 226,000 | 206 |
| 2009-03-12 | 208 | 208 | 197 | 203 | 169,000 | 203 |
| 2009-03-11 | 205 | 208 | 204 | 207 | 62,000 | 207 |
| 2009-03-10 | 202 | 204 | 197 | 200 | 125,000 | 200 |
| 2009-03-09 | 210 | 212 | 206 | 207 | 76,000 | 207 |
| 2009-03-06 | 218 | 220 | 215 | 215 | 117,000 | 215 |
| 2009-03-05 | 220 | 223 | 218 | 221 | 106,000 | 221 |
| 2009-03-04 | 216 | 219 | 212 | 218 | 114,000 | 218 |
| 2009-03-03 | 212 | 219 | 211 | 217 | 60,000 | 217 |
| 2009-03-02 | 217 | 219 | 214 | 216 | 210,000 | 216 |
| 2009-02-27 | 215 | 224 | 212 | 222 | 344,000 | 222 |
| 2009-02-26 | 212 | 217 | 205 | 213 | 259,000 | 213 |
| 2009-02-25 | 204 | 213 | 201 | 213 | 280,000 | 213 |
| 2009-02-24 | 195 | 197 | 193 | 195 | 101,000 | 195 |
| 2009-02-23 | 199 | 201 | 191 | 200 | 115,000 | 200 |
| 2009-02-20 | 203 | 204 | 201 | 201 | 134,000 | 201 |
| 2009-02-19 | 200 | 202 | 198 | 201 | 71,000 | 201 |
| 2009-02-18 | 198 | 203 | 198 | 198 | 125,000 | 198 |
| 2009-02-17 | 204 | 207 | 203 | 205 | 212,000 | 205 |
| 2009-02-16 | 198 | 203 | 198 | 203 | 161,000 | 203 |
| 2009-02-13 | 195 | 197 | 193 | 195 | 232,000 | 195 |
| 2009-02-12 | 194 | 198 | 193 | 195 | 305,000 | 195 |
| 2009-02-10 | 196 | 197 | 193 | 193 | 123,000 | 193 |
| 2009-02-09 | 195 | 197 | 195 | 195 | 96,000 | 195 |
| 2009-02-06 | 205 | 206 | 195 | 195 | 305,000 | 195 |
| 2009-02-05 | 208 | 208 | 201 | 202 | 202,000 | 202 |
| 2009-02-04 | 209 | 210 | 208 | 208 | 84,000 | 208 |
| 2009-02-03 | 200 | 217 | 200 | 210 | 455,000 | 210 |
| 2009-02-02 | 199 | 203 | 196 | 199 | 161,000 | 199 |
| 2009-01-30 | 199 | 204 | 199 | 199 | 179,000 | 199 |
| 2009-01-29 | 204 | 209 | 202 | 205 | 286,000 | 205 |
| 2009-01-28 | 202 | 205 | 198 | 199 | 180,000 | 199 |
| 2009-01-27 | 200 | 207 | 200 | 202 | 285,000 | 202 |
| 2009-01-26 | 205 | 208 | 198 | 198 | 264,000 | 198 |
| 2009-01-23 | 206 | 218 | 204 | 210 | 508,000 | 210 |
| 2009-01-22 | 213 | 219 | 203 | 207 | 654,000 | 207 |
| 2009-01-21 | 195 | 200 | 195 | 198 | 157,000 | 198 |
| 2009-01-20 | 204 | 204 | 198 | 198 | 113,000 | 198 |
| 2009-01-19 | 203 | 207 | 201 | 201 | 106,000 | 201 |
| 2009-01-16 | 199 | 204 | 199 | 204 | 183,000 | 204 |
| 2009-01-15 | 199 | 205 | 197 | 201 | 202,000 | 201 |
| 2009-01-14 | 198 | 203 | 198 | 203 | 93,000 | 203 |
| 2009-01-13 | 200 | 201 | 198 | 198 | 135,000 | 198 |
| 2009-01-09 | 205 | 210 | 202 | 205 | 162,000 | 205 |
| 2009-01-08 | 216 | 216 | 209 | 210 | 130,000 | 210 |
| 2009-01-07 | 217 | 227 | 215 | 223 | 265,000 | 223 |
| 2009-01-06 | 214 | 217 | 212 | 217 | 110,000 | 217 |
| 2009-01-05 | 220 | 220 | 211 | 211 | 45,000 | 211 |
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
