6754 アンリツ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	837	848	833	848	957,000	848
2011-12-29	805	838	805	837	1,462,000	837
2011-12-28	805	810	802	804	611,000	804
2011-12-27	806	812	803	810	558,000	810
2011-12-26	822	826	811	811	524,000	811
2011-12-22	834	836	814	816	767,000	816
2011-12-21	841	842	828	834	682,000	834
2011-12-20	837	841	830	832	915,000	832
2011-12-19	825	843	823	833	1,515,000	833
2011-12-16	814	828	812	821	1,124,000	821
2011-12-15	830	835	811	815	1,763,000	815
2011-12-14	846	847	832	841	1,899,000	841
2011-12-13	823	838	822	832	1,697,000	832
2011-12-12	819	840	816	833	2,280,000	833
2011-12-09	806	824	803	820	1,963,000	820
2011-12-08	820	820	800	807	3,313,000	807
2011-12-07	827	828	814	823	1,895,000	823
2011-12-06	852	854	821	828	2,669,000	828
2011-12-05	867	872	850	858	1,081,000	858
2011-12-02	835	868	822	866	2,655,000	866
2011-12-01	874	877	842	844	1,706,000	844
2011-11-30	856	866	850	861	1,390,000	861
2011-11-29	849	857	840	857	1,316,000	857
2011-11-28	849	857	832	841	1,711,000	841
2011-11-25	850	855	838	841	1,118,000	841
2011-11-24	862	870	852	852	1,114,000	852
2011-11-22	881	891	865	879	1,716,000	879
2011-11-21	915	915	893	901	605,000	901
2011-11-18	910	920	905	910	814,000	910
2011-11-17	895	926	890	919	1,247,000	919
2011-11-16	902	908	893	899	1,031,000	899
2011-11-15	914	919	903	904	620,000	904
2011-11-14	922	929	910	913	911,000	913
2011-11-11	908	918	896	911	933,000	911
2011-11-10	910	926	907	909	972,000	909
2011-11-09	924	936	915	935	1,174,000	935
2011-11-08	944	944	913	920	1,479,000	920
2011-11-07	949	956	937	947	1,700,000	947
2011-11-04	931	947	925	945	2,620,000	945
2011-11-02	919	930	912	916	1,803,000	916
2011-11-01	906	933	900	927	4,076,000	927
2011-10-31	910	916	881	901	1,758,000	901
2011-10-28	911	920	899	909	4,575,000	909
2011-10-27	876	898	866	897	3,216,000	897
2011-10-26	856	878	844	861	1,310,000	861
2011-10-25	884	884	855	858	1,531,000	858
2011-10-24	888	900	862	884	1,395,000	884
2011-10-21	889	898	874	882	853,000	882
2011-10-20	894	907	889	898	1,654,000	898
2011-10-19	889	901	882	883	2,196,000	883
2011-10-18	871	878	861	878	1,015,000	878
2011-10-17	866	887	862	879	998,000	879
2011-10-14	849	865	848	861	1,179,000	861
2011-10-13	883	887	842	848	2,166,000	848
2011-10-12	886	898	874	876	1,522,000	876
2011-10-11	880	895	875	886	1,759,000	886
2011-10-07	880	888	869	879	2,054,000	879
2011-10-06	854	879	854	866	1,941,000	866
2011-10-05	859	863	844	846	1,761,000	846
2011-10-04	834	851	814	850	1,616,000	850
2011-10-03	843	857	835	855	1,307,000	855
2011-09-30	841	863	834	863	2,254,000	863
2011-09-29	794	846	790	846	2,272,000	846
2011-09-28	800	824	796	809	1,458,000	809
2011-09-27	769	796	766	794	1,376,000	794
2011-09-26	798	798	749	754	2,066,000	754
2011-09-22	799	812	788	809	1,310,000	809
2011-09-21	810	824	801	817	1,378,000	817
2011-09-20	833	838	814	818	939,000	818
2011-09-16	820	852	817	848	1,961,000	848
2011-09-15	824	828	811	814	919,000	814
2011-09-14	822	837	804	809	2,172,000	809
2011-09-13	800	834	788	831	2,556,000	831
2011-09-12	791	809	785	788	1,710,000	788
2011-09-09	827	833	803	808	1,937,000	808
2011-09-08	864	869	821	826	2,169,000	826
2011-09-07	850	865	833	851	2,314,000	851
2011-09-06	881	883	836	841	2,351,000	841
2011-09-05	880	898	873	880	1,617,000	880
2011-09-02	895	900	876	891	1,787,000	891
2011-09-01	930	933	888	895	3,288,000	895
2011-08-31	908	934	901	933	3,144,000	933
2011-08-30	905	910	894	906	1,301,000	906
2011-08-29	891	906	880	893	1,642,000	893
2011-08-26	862	892	852	889	1,794,000	889
2011-08-25	875	884	860	860	1,758,000	860
2011-08-24	897	900	854	862	2,618,000	862
2011-08-23	864	885	852	882	2,489,000	882
2011-08-22	886	905	848	851	2,788,000	851
2011-08-19	904	915	884	885	2,902,000	885
2011-08-18	909	922	901	918	4,510,000	918
2011-08-17	875	908	873	896	4,474,000	896
2011-08-16	853	888	848	881	4,196,000	881
2011-08-15	830	846	824	840	1,308,000	840
2011-08-12	840	840	813	823	1,502,000	823
2011-08-11	794	835	791	830	2,428,000	830
2011-08-10	836	840	796	813	2,945,000	813
2011-08-09	776	834	760	832	3,424,000	832
2011-08-08	833	833	792	800	3,044,000	800
2011-08-05	820	844	815	844	2,109,000	844
2011-08-04	858	868	851	856	2,075,000	856
2011-08-03	861	891	855	862	5,456,000	862
2011-08-02	853	871	848	866	3,742,000	866
2011-08-01	841	861	835	861	5,741,000	861
2011-07-29	824	841	788	834	14,482,000	834
2011-07-28	717	735	715	734	1,627,000	734
2011-07-27	719	727	717	724	653,000	724
2011-07-26	725	732	720	724	703,000	724
2011-07-25	728	730	721	724	422,000	724
2011-07-22	734	736	727	727	719,000	727
2011-07-21	730	735	725	732	798,000	732
2011-07-20	732	735	728	733	1,238,000	733
2011-07-19	729	732	724	732	595,000	732
2011-07-15	721	732	717	732	1,377,000	732
2011-07-14	713	727	707	721	890,000	721
2011-07-13	704	720	704	717	685,000	717
2011-07-12	710	713	706	707	398,000	707
2011-07-11	712	722	711	718	893,000	718
2011-07-08	723	726	719	721	1,163,000	721
2011-07-07	715	726	712	723	1,015,000	723
2011-07-06	722	727	709	717	1,109,000	717
2011-07-05	702	724	700	717	2,235,000	717
2011-07-04	707	707	696	700	791,000	700
2011-07-01	706	709	696	697	1,034,000	697
2011-06-30	698	702	690	701	1,377,000	701
2011-06-29	678	705	674	702	2,015,000	702
2011-06-28	671	675	663	667	267,000	667
2011-06-27	671	675	665	670	298,000	670
2011-06-24	680	680	665	669	472,000	669
2011-06-23	680	688	673	676	478,000	676
2011-06-22	680	688	678	688	578,000	688
2011-06-21	676	680	670	679	352,000	679
2011-06-20	683	691	674	676	647,000	676
2011-06-17	672	681	669	680	552,000	680
2011-06-16	680	683	672	675	424,000	675
2011-06-15	689	689	678	686	402,000	686
2011-06-14	671	686	668	683	754,000	683
2011-06-13	666	675	663	666	480,000	666
2011-06-10	665	683	664	674	1,007,000	674
2011-06-09	660	660	650	655	515,000	655
2011-06-08	660	665	652	659	406,000	659
2011-06-07	663	671	657	665	377,000	665
2011-06-06	663	669	657	666	501,000	666
2011-06-03	677	683	664	665	505,000	665
2011-06-02	672	682	667	679	856,000	679
2011-06-01	668	678	663	678	901,000	678
2011-05-31	653	667	653	663	696,000	663
2011-05-30	660	664	652	661	593,000	661
2011-05-27	634	660	634	659	696,000	659
2011-05-26	630	644	630	641	391,000	641
2011-05-25	633	638	628	629	500,000	629
2011-05-24	630	642	630	639	739,000	639
2011-05-23	645	648	633	638	520,000	638
2011-05-20	650	658	642	649	722,000	649
2011-05-19	644	653	633	651	808,000	651
2011-05-18	625	641	620	639	659,000	639
2011-05-17	618	627	614	620	772,000	620
2011-05-16	628	632	621	628	851,000	628
2011-05-13	654	655	627	638	1,044,000	638
2011-05-12	661	668	655	657	582,000	657
2011-05-11	672	677	665	668	568,000	668
2011-05-10	670	673	667	672	788,000	672
2011-05-09	670	673	664	671	1,177,000	671
2011-05-06	655	666	651	666	1,237,000	666
2011-05-02	644	666	642	661	1,367,000	661
2011-04-28	651	652	634	642	1,904,000	642
2011-04-27	649	653	637	643	1,355,000	643
2011-04-26	640	646	638	645	550,000	645
2011-04-25	656	661	641	646	1,002,000	646
2011-04-22	636	652	631	649	839,000	649
2011-04-21	646	649	636	642	818,000	642
2011-04-20	645	649	636	644	1,452,000	644
2011-04-19	630	643	627	640	1,371,000	640
2011-04-18	620	637	614	636	1,477,000	636
2011-04-15	622	638	620	621	1,272,000	621
2011-04-14	580	625	576	622	2,485,000	622
2011-04-13	561	582	560	580	569,000	580
2011-04-12	572	575	564	568	788,000	568
2011-04-11	572	585	572	580	493,000	580
2011-04-08	570	585	562	580	1,165,000	580
2011-04-07	583	593	571	572	982,000	572
2011-04-06	611	612	582	584	1,183,000	584
2011-04-05	611	615	597	612	745,000	612
2011-04-04	628	633	613	615	558,000	615
2011-04-01	633	635	624	627	1,193,000	627
2011-03-31	628	634	618	633	1,743,000	633
2011-03-30	596	623	590	623	2,400,000	623
2011-03-29	577	596	567	593	1,670,000	593
2011-03-28	576	584	569	581	1,145,000	581
2011-03-25	598	598	576	585	1,105,000	585
2011-03-24	600	609	575	597	2,431,000	597
2011-03-23	622	623	597	600	1,669,000	600
2011-03-22	634	636	606	619	2,892,000	619
2011-03-18	585	605	585	604	1,705,000	604
2011-03-17	557	585	557	582	1,915,000	582
2011-03-16	565	595	561	587	2,563,000	587
2011-03-15	562	572	502	535	2,705,000	535
2011-03-14	580	630	579	602	3,310,000	602
2011-03-11	678	685	667	670	2,228,000	670
2011-03-10	705	707	682	688	4,355,000	688
2011-03-09	730	732	718	720	1,027,000	720
2011-03-08	739	739	727	732	804,000	732
2011-03-07	734	742	731	741	854,000	741
2011-03-04	754	758	734	739	1,150,000	739
2011-03-03	751	772	744	751	1,901,000	751
2011-03-02	762	769	747	748	1,626,000	748
2011-03-01	766	769	758	766	1,717,000	766
2011-02-28	744	768	739	765	2,030,000	765
2011-02-25	728	748	723	744	2,368,000	744
2011-02-24	729	743	710	731	5,152,000	731
2011-02-23	769	786	764	774	1,274,000	774
2011-02-22	772	789	767	784	1,659,000	784
2011-02-21	782	783	767	774	1,226,000	774
2011-02-18	794	794	777	785	1,410,000	785
2011-02-17	808	808	790	796	1,520,000	796
2011-02-16	802	804	793	802	2,345,000	802
2011-02-15	782	812	780	806	3,053,000	806
2011-02-14	770	789	767	789	3,236,000	789
2011-02-10	740	758	738	752	2,002,000	752
2011-02-09	744	746	734	743	1,743,000	743
2011-02-08	735	748	729	740	3,029,000	740
2011-02-07	730	734	723	726	1,329,000	726
2011-02-04	717	726	714	723	2,241,000	723
2011-02-03	707	718	707	715	1,471,000	715
2011-02-02	712	714	705	707	2,080,000	707
2011-02-01	703	713	699	708	3,306,000	708
2011-01-31	692	708	688	695	3,480,000	695
2011-01-28	687	700	676	699	6,204,000	699
2011-01-27	658	667	658	661	1,783,000	661
2011-01-26	650	667	648	655	1,480,000	655
2011-01-25	660	662	645	650	1,503,000	650
2011-01-24	649	660	640	650	1,607,000	650
2011-01-21	681	684	638	656	3,328,000	656
2011-01-20	701	707	692	695	2,188,000	695
2011-01-19	684	708	678	708	3,525,000	708
2011-01-18	673	691	666	686	2,014,000	686
2011-01-17	668	688	666	673	1,377,000	673
2011-01-14	676	676	668	668	698,000	668
2011-01-13	676	680	661	674	2,039,000	674
2011-01-12	696	698	670	672	2,524,000	672
2011-01-11	697	702	691	694	2,277,000	694
2011-01-07	680	698	676	697	3,463,000	697
2011-01-06	678	679	672	677	1,689,000	677
2011-01-05	673	675	668	673	1,417,000	673
2011-01-04	680	680	671	672	2,486,000	672

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30