6754 アンリツ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 664 | 673 | 654 | 671 | 2,455,000 | 671 |
| 2010-12-29 | 658 | 664 | 657 | 661 | 1,880,000 | 661 |
| 2010-12-28 | 650 | 664 | 643 | 656 | 2,538,000 | 656 |
| 2010-12-27 | 630 | 653 | 626 | 650 | 1,887,000 | 650 |
| 2010-12-24 | 638 | 638 | 627 | 629 | 1,249,000 | 629 |
| 2010-12-22 | 649 | 652 | 637 | 641 | 1,926,000 | 641 |
| 2010-12-21 | 640 | 655 | 640 | 648 | 2,513,000 | 648 |
| 2010-12-20 | 638 | 643 | 627 | 638 | 2,878,000 | 638 |
| 2010-12-17 | 625 | 632 | 619 | 627 | 1,806,000 | 627 |
| 2010-12-16 | 607 | 627 | 604 | 627 | 3,905,000 | 627 |
| 2010-12-15 | 607 | 608 | 594 | 606 | 827,000 | 606 |
| 2010-12-14 | 604 | 606 | 599 | 603 | 814,000 | 603 |
| 2010-12-13 | 587 | 603 | 586 | 601 | 929,000 | 601 |
| 2010-12-10 | 604 | 604 | 590 | 591 | 1,074,000 | 591 |
| 2010-12-09 | 608 | 608 | 598 | 605 | 924,000 | 605 |
| 2010-12-08 | 613 | 613 | 602 | 609 | 2,229,000 | 609 |
| 2010-12-07 | 596 | 607 | 585 | 607 | 2,172,000 | 607 |
| 2010-12-06 | 582 | 594 | 582 | 592 | 572,000 | 592 |
| 2010-12-03 | 585 | 588 | 575 | 588 | 982,000 | 588 |
| 2010-12-02 | 590 | 590 | 581 | 586 | 504,000 | 586 |
| 2010-12-01 | 575 | 579 | 572 | 578 | 603,000 | 578 |
| 2010-11-30 | 593 | 595 | 575 | 580 | 1,016,000 | 580 |
| 2010-11-29 | 588 | 596 | 587 | 593 | 553,000 | 593 |
| 2010-11-26 | 596 | 602 | 586 | 589 | 995,000 | 589 |
| 2010-11-25 | 588 | 600 | 581 | 599 | 1,352,000 | 599 |
| 2010-11-24 | 574 | 588 | 569 | 584 | 1,056,000 | 584 |
| 2010-11-22 | 591 | 596 | 581 | 589 | 853,000 | 589 |
| 2010-11-19 | 600 | 605 | 579 | 588 | 2,394,000 | 588 |
| 2010-11-18 | 591 | 597 | 590 | 595 | 1,797,000 | 595 |
| 2010-11-17 | 578 | 595 | 575 | 593 | 2,865,000 | 593 |
| 2010-11-16 | 575 | 592 | 574 | 586 | 4,533,000 | 586 |
| 2010-11-15 | 573 | 575 | 568 | 571 | 995,000 | 571 |
| 2010-11-12 | 569 | 578 | 565 | 572 | 1,237,000 | 572 |
| 2010-11-11 | 574 | 574 | 565 | 573 | 1,041,000 | 573 |
| 2010-11-10 | 568 | 576 | 564 | 573 | 2,061,000 | 573 |
| 2010-11-09 | 555 | 569 | 554 | 568 | 3,987,000 | 568 |
| 2010-11-08 | 544 | 550 | 537 | 549 | 1,440,000 | 549 |
| 2010-11-05 | 521 | 535 | 521 | 533 | 1,054,000 | 533 |
| 2010-11-04 | 515 | 525 | 512 | 516 | 664,000 | 516 |
| 2010-11-02 | 520 | 525 | 510 | 515 | 818,000 | 515 |
| 2010-11-01 | 517 | 531 | 517 | 527 | 691,000 | 527 |
| 2010-10-29 | 526 | 532 | 516 | 521 | 1,124,000 | 521 |
| 2010-10-28 | 555 | 556 | 522 | 525 | 3,538,000 | 525 |
| 2010-10-27 | 530 | 546 | 530 | 541 | 1,478,000 | 541 |
| 2010-10-26 | 521 | 531 | 521 | 527 | 767,000 | 527 |
| 2010-10-25 | 514 | 528 | 514 | 526 | 472,000 | 526 |
| 2010-10-22 | 517 | 521 | 515 | 518 | 305,000 | 518 |
| 2010-10-21 | 526 | 532 | 516 | 519 | 677,000 | 519 |
| 2010-10-20 | 523 | 530 | 516 | 527 | 622,000 | 527 |
| 2010-10-19 | 521 | 528 | 521 | 525 | 442,000 | 525 |
| 2010-10-18 | 525 | 529 | 516 | 524 | 497,000 | 524 |
| 2010-10-15 | 531 | 532 | 520 | 525 | 567,000 | 525 |
| 2010-10-14 | 525 | 531 | 515 | 526 | 724,000 | 526 |
| 2010-10-13 | 515 | 528 | 514 | 518 | 797,000 | 518 |
| 2010-10-12 | 537 | 538 | 511 | 513 | 1,244,000 | 513 |
| 2010-10-08 | 553 | 556 | 536 | 536 | 1,305,000 | 536 |
| 2010-10-07 | 541 | 562 | 541 | 555 | 1,819,000 | 555 |
| 2010-10-06 | 546 | 549 | 537 | 543 | 1,517,000 | 543 |
| 2010-10-05 | 541 | 544 | 533 | 542 | 1,275,000 | 542 |
| 2010-10-04 | 544 | 545 | 536 | 545 | 1,162,000 | 545 |
| 2010-10-01 | 537 | 544 | 533 | 540 | 2,659,000 | 540 |
| 2010-09-30 | 533 | 540 | 523 | 528 | 2,016,000 | 528 |
| 2010-09-29 | 504 | 537 | 502 | 532 | 2,916,000 | 532 |
| 2010-09-28 | 487 | 505 | 487 | 498 | 719,000 | 498 |
| 2010-09-27 | 484 | 498 | 483 | 497 | 750,000 | 497 |
| 2010-09-24 | 489 | 494 | 482 | 483 | 876,000 | 483 |
| 2010-09-22 | 507 | 508 | 492 | 493 | 742,000 | 493 |
| 2010-09-21 | 509 | 521 | 499 | 504 | 1,667,000 | 504 |
| 2010-09-17 | 490 | 497 | 484 | 497 | 919,000 | 497 |
| 2010-09-16 | 499 | 502 | 484 | 487 | 998,000 | 487 |
| 2010-09-15 | 479 | 505 | 474 | 494 | 1,755,000 | 494 |
| 2010-09-14 | 465 | 482 | 463 | 482 | 1,935,000 | 482 |
| 2010-09-13 | 482 | 484 | 462 | 470 | 2,461,000 | 470 |
| 2010-09-10 | 485 | 492 | 476 | 479 | 2,092,000 | 479 |
| 2010-09-09 | 485 | 489 | 478 | 485 | 1,407,000 | 485 |
| 2010-09-08 | 496 | 496 | 477 | 482 | 3,128,000 | 482 |
| 2010-09-07 | 520 | 523 | 511 | 516 | 895,000 | 516 |
| 2010-09-06 | 518 | 526 | 517 | 525 | 763,000 | 525 |
| 2010-09-03 | 515 | 528 | 513 | 514 | 1,611,000 | 514 |
| 2010-09-02 | 522 | 522 | 506 | 513 | 1,115,000 | 513 |
| 2010-09-01 | 500 | 518 | 500 | 512 | 1,703,000 | 512 |
| 2010-08-31 | 508 | 518 | 503 | 503 | 1,567,000 | 503 |
| 2010-08-30 | 545 | 546 | 511 | 515 | 2,507,000 | 515 |
| 2010-08-27 | 516 | 540 | 513 | 537 | 1,993,000 | 537 |
| 2010-08-26 | 510 | 521 | 497 | 520 | 1,628,000 | 520 |
| 2010-08-25 | 497 | 511 | 496 | 502 | 1,951,000 | 502 |
| 2010-08-24 | 514 | 518 | 505 | 508 | 1,851,000 | 508 |
| 2010-08-23 | 515 | 527 | 512 | 521 | 1,856,000 | 521 |
| 2010-08-20 | 530 | 536 | 516 | 518 | 2,448,000 | 518 |
| 2010-08-19 | 545 | 547 | 533 | 536 | 2,045,000 | 536 |
| 2010-08-18 | 546 | 553 | 538 | 539 | 2,633,000 | 539 |
| 2010-08-17 | 522 | 550 | 522 | 544 | 3,028,000 | 544 |
| 2010-08-16 | 518 | 535 | 517 | 531 | 2,025,000 | 531 |
| 2010-08-13 | 540 | 546 | 526 | 529 | 2,798,000 | 529 |
| 2010-08-12 | 521 | 550 | 511 | 541 | 4,319,000 | 541 |
| 2010-08-11 | 539 | 548 | 528 | 531 | 3,414,000 | 531 |
| 2010-08-10 | 579 | 580 | 534 | 544 | 6,028,000 | 544 |
| 2010-08-09 | 554 | 581 | 553 | 581 | 4,938,000 | 581 |
| 2010-08-06 | 536 | 559 | 534 | 557 | 4,529,000 | 557 |
| 2010-08-05 | 528 | 540 | 524 | 539 | 3,048,000 | 539 |
| 2010-08-04 | 535 | 548 | 516 | 519 | 4,993,000 | 519 |
| 2010-08-03 | 520 | 537 | 520 | 535 | 3,355,000 | 535 |
| 2010-08-02 | 519 | 520 | 502 | 510 | 1,661,000 | 510 |
| 2010-07-30 | 509 | 520 | 505 | 518 | 4,356,000 | 518 |
| 2010-07-29 | 479 | 509 | 476 | 505 | 5,677,000 | 505 |
| 2010-07-28 | 466 | 471 | 455 | 467 | 1,561,000 | 467 |
| 2010-07-27 | 471 | 478 | 461 | 461 | 735,000 | 461 |
| 2010-07-26 | 465 | 477 | 462 | 474 | 1,270,000 | 474 |
| 2010-07-23 | 458 | 463 | 453 | 457 | 1,070,000 | 457 |
| 2010-07-22 | 441 | 456 | 439 | 452 | 1,770,000 | 452 |
| 2010-07-21 | 457 | 457 | 442 | 445 | 1,048,000 | 445 |
| 2010-07-20 | 460 | 460 | 450 | 450 | 1,734,000 | 450 |
| 2010-07-16 | 467 | 474 | 461 | 468 | 1,441,000 | 468 |
| 2010-07-15 | 473 | 492 | 471 | 475 | 3,686,000 | 475 |
| 2010-07-14 | 474 | 479 | 468 | 477 | 1,706,000 | 477 |
| 2010-07-13 | 470 | 470 | 459 | 464 | 1,004,000 | 464 |
| 2010-07-12 | 459 | 474 | 454 | 470 | 1,767,000 | 470 |
| 2010-07-09 | 462 | 463 | 451 | 458 | 1,185,000 | 458 |
| 2010-07-08 | 464 | 470 | 458 | 462 | 1,660,000 | 462 |
| 2010-07-07 | 461 | 465 | 452 | 457 | 1,477,000 | 457 |
| 2010-07-06 | 440 | 467 | 439 | 465 | 2,793,000 | 465 |
| 2010-07-05 | 428 | 450 | 427 | 448 | 3,061,000 | 448 |
| 2010-07-02 | 400 | 431 | 398 | 424 | 3,506,000 | 424 |
| 2010-07-01 | 389 | 394 | 386 | 392 | 755,000 | 392 |
| 2010-06-30 | 383 | 400 | 383 | 397 | 848,000 | 397 |
| 2010-06-29 | 407 | 408 | 390 | 397 | 912,000 | 397 |
| 2010-06-28 | 419 | 421 | 407 | 409 | 537,000 | 409 |
| 2010-06-25 | 415 | 418 | 407 | 414 | 654,000 | 414 |
| 2010-06-24 | 418 | 425 | 413 | 420 | 539,000 | 420 |
| 2010-06-23 | 414 | 419 | 411 | 418 | 335,000 | 418 |
| 2010-06-22 | 427 | 427 | 418 | 422 | 561,000 | 422 |
| 2010-06-21 | 430 | 436 | 428 | 432 | 849,000 | 432 |
| 2010-06-18 | 425 | 430 | 421 | 428 | 1,026,000 | 428 |
| 2010-06-17 | 417 | 427 | 411 | 425 | 1,609,000 | 425 |
| 2010-06-16 | 415 | 428 | 412 | 415 | 3,292,000 | 415 |
| 2010-06-15 | 404 | 406 | 397 | 399 | 468,000 | 399 |
| 2010-06-14 | 392 | 405 | 392 | 402 | 772,000 | 402 |
| 2010-06-11 | 392 | 395 | 385 | 390 | 934,000 | 390 |
| 2010-06-10 | 370 | 383 | 370 | 382 | 512,000 | 382 |
| 2010-06-09 | 375 | 378 | 365 | 372 | 675,000 | 372 |
| 2010-06-08 | 369 | 386 | 367 | 374 | 1,225,000 | 374 |
| 2010-06-07 | 384 | 387 | 365 | 377 | 2,222,000 | 377 |
| 2010-06-04 | 370 | 411 | 370 | 395 | 4,160,000 | 395 |
| 2010-06-03 | 355 | 367 | 353 | 362 | 714,000 | 362 |
| 2010-06-02 | 347 | 359 | 346 | 349 | 606,000 | 349 |
| 2010-06-01 | 360 | 360 | 348 | 355 | 583,000 | 355 |
| 2010-05-31 | 342 | 359 | 342 | 357 | 707,000 | 357 |
| 2010-05-28 | 348 | 358 | 341 | 346 | 1,184,000 | 346 |
| 2010-05-27 | 330 | 344 | 324 | 341 | 2,339,000 | 341 |
| 2010-05-26 | 349 | 357 | 319 | 332 | 2,549,000 | 332 |
| 2010-05-25 | 366 | 369 | 346 | 350 | 1,697,000 | 350 |
| 2010-05-24 | 357 | 369 | 348 | 366 | 1,087,000 | 366 |
| 2010-05-21 | 350 | 355 | 349 | 354 | 885,000 | 354 |
| 2010-05-20 | 366 | 372 | 363 | 366 | 638,000 | 366 |
| 2010-05-19 | 363 | 375 | 361 | 372 | 989,000 | 372 |
| 2010-05-18 | 386 | 389 | 368 | 372 | 1,204,000 | 372 |
| 2010-05-17 | 399 | 399 | 379 | 385 | 739,000 | 385 |
| 2010-05-14 | 404 | 409 | 396 | 400 | 877,000 | 400 |
| 2010-05-13 | 415 | 418 | 410 | 412 | 581,000 | 412 |
| 2010-05-12 | 407 | 410 | 402 | 408 | 847,000 | 408 |
| 2010-05-11 | 428 | 434 | 401 | 406 | 1,480,000 | 406 |
| 2010-05-10 | 417 | 429 | 410 | 425 | 895,000 | 425 |
| 2010-05-07 | 418 | 425 | 412 | 416 | 1,539,000 | 416 |
| 2010-05-06 | 441 | 444 | 433 | 438 | 1,154,000 | 438 |
| 2010-04-30 | 440 | 449 | 438 | 449 | 2,458,000 | 449 |
| 2010-04-28 | 430 | 436 | 423 | 428 | 4,168,000 | 428 |
| 2010-04-27 | 462 | 466 | 459 | 463 | 1,167,000 | 463 |
| 2010-04-26 | 468 | 476 | 463 | 466 | 2,386,000 | 466 |
| 2010-04-23 | 440 | 470 | 430 | 466 | 4,735,000 | 466 |
| 2010-04-22 | 426 | 437 | 417 | 435 | 1,371,000 | 435 |
| 2010-04-21 | 421 | 428 | 413 | 427 | 1,186,000 | 427 |
| 2010-04-20 | 415 | 425 | 413 | 414 | 782,000 | 414 |
| 2010-04-19 | 411 | 412 | 402 | 408 | 903,000 | 408 |
| 2010-04-16 | 431 | 431 | 416 | 419 | 1,003,000 | 419 |
| 2010-04-15 | 426 | 434 | 426 | 428 | 762,000 | 428 |
| 2010-04-14 | 420 | 427 | 419 | 423 | 791,000 | 423 |
| 2010-04-13 | 422 | 422 | 408 | 415 | 1,099,000 | 415 |
| 2010-04-12 | 431 | 436 | 422 | 423 | 1,419,000 | 423 |
| 2010-04-09 | 425 | 452 | 425 | 427 | 4,079,000 | 427 |
| 2010-04-08 | 404 | 435 | 400 | 433 | 2,251,000 | 433 |
| 2010-04-07 | 414 | 417 | 404 | 407 | 1,427,000 | 407 |
| 2010-04-06 | 420 | 428 | 411 | 414 | 1,604,000 | 414 |
| 2010-04-05 | 418 | 420 | 409 | 419 | 1,361,000 | 419 |
| 2010-04-02 | 405 | 421 | 396 | 421 | 4,154,000 | 421 |
| 2010-04-01 | 372 | 394 | 372 | 391 | 3,294,000 | 391 |
| 2010-03-31 | 362 | 366 | 359 | 360 | 385,000 | 360 |
| 2010-03-30 | 363 | 364 | 360 | 363 | 597,000 | 363 |
| 2010-03-29 | 353 | 365 | 349 | 365 | 790,000 | 365 |
| 2010-03-26 | 348 | 355 | 345 | 354 | 469,000 | 354 |
| 2010-03-25 | 344 | 349 | 341 | 346 | 469,000 | 346 |
| 2010-03-24 | 347 | 350 | 341 | 343 | 553,000 | 343 |
| 2010-03-23 | 349 | 349 | 342 | 345 | 299,000 | 345 |
| 2010-03-19 | 344 | 351 | 343 | 349 | 626,000 | 349 |
| 2010-03-18 | 354 | 355 | 343 | 344 | 633,000 | 344 |
| 2010-03-17 | 353 | 359 | 350 | 356 | 1,259,000 | 356 |
| 2010-03-16 | 340 | 350 | 340 | 350 | 546,000 | 350 |
| 2010-03-15 | 344 | 344 | 339 | 343 | 526,000 | 343 |
| 2010-03-12 | 345 | 345 | 338 | 339 | 871,000 | 339 |
| 2010-03-11 | 332 | 338 | 331 | 338 | 902,000 | 338 |
| 2010-03-10 | 331 | 333 | 326 | 329 | 443,000 | 329 |
| 2010-03-09 | 331 | 334 | 329 | 330 | 268,000 | 330 |
| 2010-03-08 | 337 | 337 | 331 | 333 | 378,000 | 333 |
| 2010-03-05 | 330 | 331 | 325 | 328 | 491,000 | 328 |
| 2010-03-04 | 332 | 333 | 324 | 324 | 378,000 | 324 |
| 2010-03-03 | 335 | 337 | 330 | 335 | 819,000 | 335 |
| 2010-03-02 | 339 | 344 | 335 | 336 | 593,000 | 336 |
| 2010-03-01 | 328 | 335 | 324 | 333 | 556,000 | 333 |
| 2010-02-26 | 333 | 335 | 328 | 329 | 358,000 | 329 |
| 2010-02-25 | 340 | 345 | 331 | 334 | 491,000 | 334 |
| 2010-02-24 | 340 | 344 | 334 | 341 | 575,000 | 341 |
| 2010-02-23 | 353 | 356 | 342 | 344 | 899,000 | 344 |
| 2010-02-22 | 358 | 360 | 353 | 358 | 292,000 | 358 |
| 2010-02-19 | 360 | 360 | 344 | 350 | 387,000 | 350 |
| 2010-02-18 | 362 | 362 | 351 | 357 | 885,000 | 357 |
| 2010-02-17 | 365 | 365 | 356 | 359 | 614,000 | 359 |
| 2010-02-16 | 354 | 360 | 351 | 360 | 449,000 | 360 |
| 2010-02-15 | 361 | 368 | 351 | 357 | 989,000 | 357 |
| 2010-02-12 | 353 | 362 | 350 | 362 | 1,060,000 | 362 |
| 2010-02-10 | 354 | 356 | 349 | 349 | 457,000 | 349 |
| 2010-02-09 | 333 | 350 | 332 | 348 | 645,000 | 348 |
| 2010-02-08 | 340 | 342 | 335 | 337 | 336,000 | 337 |
| 2010-02-05 | 338 | 345 | 335 | 342 | 861,000 | 342 |
| 2010-02-04 | 360 | 360 | 345 | 350 | 1,047,000 | 350 |
| 2010-02-03 | 349 | 365 | 349 | 359 | 1,117,000 | 359 |
| 2010-02-02 | 349 | 355 | 344 | 347 | 678,000 | 347 |
| 2010-02-01 | 353 | 363 | 345 | 348 | 1,261,000 | 348 |
| 2010-01-29 | 348 | 360 | 346 | 352 | 2,405,000 | 352 |
| 2010-01-28 | 340 | 356 | 331 | 350 | 3,377,000 | 350 |
| 2010-01-27 | 316 | 340 | 316 | 324 | 615,000 | 324 |
| 2010-01-26 | 320 | 326 | 316 | 318 | 491,000 | 318 |
| 2010-01-25 | 316 | 321 | 314 | 319 | 266,000 | 319 |
| 2010-01-22 | 326 | 327 | 320 | 324 | 312,000 | 324 |
| 2010-01-21 | 330 | 335 | 323 | 334 | 338,000 | 334 |
| 2010-01-20 | 340 | 340 | 328 | 330 | 287,000 | 330 |
| 2010-01-19 | 337 | 337 | 332 | 334 | 220,000 | 334 |
| 2010-01-18 | 336 | 342 | 336 | 337 | 360,000 | 337 |
| 2010-01-15 | 325 | 343 | 323 | 343 | 1,096,000 | 343 |
| 2010-01-14 | 319 | 325 | 319 | 325 | 270,000 | 325 |
| 2010-01-13 | 324 | 325 | 319 | 320 | 355,000 | 320 |
| 2010-01-12 | 327 | 327 | 319 | 324 | 567,000 | 324 |
| 2010-01-08 | 320 | 328 | 319 | 328 | 910,000 | 328 |
| 2010-01-07 | 307 | 317 | 305 | 317 | 1,197,000 | 317 |
| 2010-01-06 | 305 | 312 | 302 | 305 | 970,000 | 305 |
| 2010-01-05 | 313 | 313 | 304 | 305 | 419,000 | 305 |
| 2010-01-04 | 302 | 310 | 302 | 308 | 402,000 | 308 |
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
