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
2010-12-306646736546712,455,000671
2010-12-296586646576611,880,000661
2010-12-286506646436562,538,000656
2010-12-276306536266501,887,000650
2010-12-246386386276291,249,000629
2010-12-226496526376411,926,000641
2010-12-216406556406482,513,000648
2010-12-206386436276382,878,000638
2010-12-176256326196271,806,000627
2010-12-166076276046273,905,000627
2010-12-15607608594606827,000606
2010-12-14604606599603814,000603
2010-12-13587603586601929,000601
2010-12-106046045905911,074,000591
2010-12-09608608598605924,000605
2010-12-086136136026092,229,000609
2010-12-075966075856072,172,000607
2010-12-06582594582592572,000592
2010-12-03585588575588982,000588
2010-12-02590590581586504,000586
2010-12-01575579572578603,000578
2010-11-305935955755801,016,000580
2010-11-29588596587593553,000593
2010-11-26596602586589995,000589
2010-11-255886005815991,352,000599
2010-11-245745885695841,056,000584
2010-11-22591596581589853,000589
2010-11-196006055795882,394,000588
2010-11-185915975905951,797,000595
2010-11-175785955755932,865,000593
2010-11-165755925745864,533,000586
2010-11-15573575568571995,000571
2010-11-125695785655721,237,000572
2010-11-115745745655731,041,000573
2010-11-105685765645732,061,000573
2010-11-095555695545683,987,000568
2010-11-085445505375491,440,000549
2010-11-055215355215331,054,000533
2010-11-04515525512516664,000516
2010-11-02520525510515818,000515
2010-11-01517531517527691,000527
2010-10-295265325165211,124,000521
2010-10-285555565225253,538,000525
2010-10-275305465305411,478,000541
2010-10-26521531521527767,000527
2010-10-25514528514526472,000526
2010-10-22517521515518305,000518
2010-10-21526532516519677,000519
2010-10-20523530516527622,000527
2010-10-19521528521525442,000525
2010-10-18525529516524497,000524
2010-10-15531532520525567,000525
2010-10-14525531515526724,000526
2010-10-13515528514518797,000518
2010-10-125375385115131,244,000513
2010-10-085535565365361,305,000536
2010-10-075415625415551,819,000555
2010-10-065465495375431,517,000543
2010-10-055415445335421,275,000542
2010-10-045445455365451,162,000545
2010-10-015375445335402,659,000540
2010-09-305335405235282,016,000528
2010-09-295045375025322,916,000532
2010-09-28487505487498719,000498
2010-09-27484498483497750,000497
2010-09-24489494482483876,000483
2010-09-22507508492493742,000493
2010-09-215095214995041,667,000504
2010-09-17490497484497919,000497
2010-09-16499502484487998,000487
2010-09-154795054744941,755,000494
2010-09-144654824634821,935,000482
2010-09-134824844624702,461,000470
2010-09-104854924764792,092,000479
2010-09-094854894784851,407,000485
2010-09-084964964774823,128,000482
2010-09-07520523511516895,000516
2010-09-06518526517525763,000525
2010-09-035155285135141,611,000514
2010-09-025225225065131,115,000513
2010-09-015005185005121,703,000512
2010-08-315085185035031,567,000503
2010-08-305455465115152,507,000515
2010-08-275165405135371,993,000537
2010-08-265105214975201,628,000520
2010-08-254975114965021,951,000502
2010-08-245145185055081,851,000508
2010-08-235155275125211,856,000521
2010-08-205305365165182,448,000518
2010-08-195455475335362,045,000536
2010-08-185465535385392,633,000539
2010-08-175225505225443,028,000544
2010-08-165185355175312,025,000531
2010-08-135405465265292,798,000529
2010-08-125215505115414,319,000541
2010-08-115395485285313,414,000531
2010-08-105795805345446,028,000544
2010-08-095545815535814,938,000581
2010-08-065365595345574,529,000557
2010-08-055285405245393,048,000539
2010-08-045355485165194,993,000519
2010-08-035205375205353,355,000535
2010-08-025195205025101,661,000510
2010-07-305095205055184,356,000518
2010-07-294795094765055,677,000505
2010-07-284664714554671,561,000467
2010-07-27471478461461735,000461
2010-07-264654774624741,270,000474
2010-07-234584634534571,070,000457
2010-07-224414564394521,770,000452
2010-07-214574574424451,048,000445
2010-07-204604604504501,734,000450
2010-07-164674744614681,441,000468
2010-07-154734924714753,686,000475
2010-07-144744794684771,706,000477
2010-07-134704704594641,004,000464
2010-07-124594744544701,767,000470
2010-07-094624634514581,185,000458
2010-07-084644704584621,660,000462
2010-07-074614654524571,477,000457
2010-07-064404674394652,793,000465
2010-07-054284504274483,061,000448
2010-07-024004313984243,506,000424
2010-07-01389394386392755,000392
2010-06-30383400383397848,000397
2010-06-29407408390397912,000397
2010-06-28419421407409537,000409
2010-06-25415418407414654,000414
2010-06-24418425413420539,000420
2010-06-23414419411418335,000418
2010-06-22427427418422561,000422
2010-06-21430436428432849,000432
2010-06-184254304214281,026,000428
2010-06-174174274114251,609,000425
2010-06-164154284124153,292,000415
2010-06-15404406397399468,000399
2010-06-14392405392402772,000402
2010-06-11392395385390934,000390
2010-06-10370383370382512,000382
2010-06-09375378365372675,000372
2010-06-083693863673741,225,000374
2010-06-073843873653772,222,000377
2010-06-043704113703954,160,000395
2010-06-03355367353362714,000362
2010-06-02347359346349606,000349
2010-06-01360360348355583,000355
2010-05-31342359342357707,000357
2010-05-283483583413461,184,000346
2010-05-273303443243412,339,000341
2010-05-263493573193322,549,000332
2010-05-253663693463501,697,000350
2010-05-243573693483661,087,000366
2010-05-21350355349354885,000354
2010-05-20366372363366638,000366
2010-05-19363375361372989,000372
2010-05-183863893683721,204,000372
2010-05-17399399379385739,000385
2010-05-14404409396400877,000400
2010-05-13415418410412581,000412
2010-05-12407410402408847,000408
2010-05-114284344014061,480,000406
2010-05-10417429410425895,000425
2010-05-074184254124161,539,000416
2010-05-064414444334381,154,000438
2010-04-304404494384492,458,000449
2010-04-284304364234284,168,000428
2010-04-274624664594631,167,000463
2010-04-264684764634662,386,000466
2010-04-234404704304664,735,000466
2010-04-224264374174351,371,000435
2010-04-214214284134271,186,000427
2010-04-20415425413414782,000414
2010-04-19411412402408903,000408
2010-04-164314314164191,003,000419
2010-04-15426434426428762,000428
2010-04-14420427419423791,000423
2010-04-134224224084151,099,000415
2010-04-124314364224231,419,000423
2010-04-094254524254274,079,000427
2010-04-084044354004332,251,000433
2010-04-074144174044071,427,000407
2010-04-064204284114141,604,000414
2010-04-054184204094191,361,000419
2010-04-024054213964214,154,000421
2010-04-013723943723913,294,000391
2010-03-31362366359360385,000360
2010-03-30363364360363597,000363
2010-03-29353365349365790,000365
2010-03-26348355345354469,000354
2010-03-25344349341346469,000346
2010-03-24347350341343553,000343
2010-03-23349349342345299,000345
2010-03-19344351343349626,000349
2010-03-18354355343344633,000344
2010-03-173533593503561,259,000356
2010-03-16340350340350546,000350
2010-03-15344344339343526,000343
2010-03-12345345338339871,000339
2010-03-11332338331338902,000338
2010-03-10331333326329443,000329
2010-03-09331334329330268,000330
2010-03-08337337331333378,000333
2010-03-05330331325328491,000328
2010-03-04332333324324378,000324
2010-03-03335337330335819,000335
2010-03-02339344335336593,000336
2010-03-01328335324333556,000333
2010-02-26333335328329358,000329
2010-02-25340345331334491,000334
2010-02-24340344334341575,000341
2010-02-23353356342344899,000344
2010-02-22358360353358292,000358
2010-02-19360360344350387,000350
2010-02-18362362351357885,000357
2010-02-17365365356359614,000359
2010-02-16354360351360449,000360
2010-02-15361368351357989,000357
2010-02-123533623503621,060,000362
2010-02-10354356349349457,000349
2010-02-09333350332348645,000348
2010-02-08340342335337336,000337
2010-02-05338345335342861,000342
2010-02-043603603453501,047,000350
2010-02-033493653493591,117,000359
2010-02-02349355344347678,000347
2010-02-013533633453481,261,000348
2010-01-293483603463522,405,000352
2010-01-283403563313503,377,000350
2010-01-27316340316324615,000324
2010-01-26320326316318491,000318
2010-01-25316321314319266,000319
2010-01-22326327320324312,000324
2010-01-21330335323334338,000334
2010-01-20340340328330287,000330
2010-01-19337337332334220,000334
2010-01-18336342336337360,000337
2010-01-153253433233431,096,000343
2010-01-14319325319325270,000325
2010-01-13324325319320355,000320
2010-01-12327327319324567,000324
2010-01-08320328319328910,000328
2010-01-073073173053171,197,000317
2010-01-06305312302305970,000305
2010-01-05313313304305419,000305
2010-01-04302310302308402,000308

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