6754 アンリツ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,031	1,038	1,010	1,020	2,865,000	1,020
2012-12-27	1,050	1,054	1,019	1,033	3,076,000	1,033
2012-12-26	1,069	1,069	1,051	1,058	1,216,000	1,058
2012-12-25	1,068	1,075	1,060	1,066	1,326,000	1,066
2012-12-21	1,068	1,069	1,045	1,049	1,793,000	1,049
2012-12-20	1,069	1,072	1,048	1,049	2,097,000	1,049
2012-12-19	1,085	1,085	1,064	1,077	2,332,000	1,077
2012-12-18	1,060	1,083	1,057	1,077	2,405,000	1,077
2012-12-17	1,068	1,068	1,046	1,050	1,126,000	1,050
2012-12-14	1,054	1,066	1,048	1,056	2,138,000	1,056
2012-12-13	1,050	1,069	1,046	1,057	1,828,000	1,057
2012-12-12	1,057	1,057	1,040	1,041	1,240,000	1,041
2012-12-11	1,050	1,054	1,038	1,046	928,000	1,046
2012-12-10	1,066	1,066	1,046	1,050	1,199,000	1,050
2012-12-07	1,071	1,071	1,057	1,061	831,000	1,061
2012-12-06	1,089	1,089	1,070	1,074	1,259,000	1,074
2012-12-05	1,072	1,088	1,067	1,080	2,000,000	1,080
2012-12-04	1,052	1,072	1,050	1,071	1,089,000	1,071
2012-12-03	1,055	1,064	1,052	1,056	1,052,000	1,056
2012-11-30	1,072	1,072	1,055	1,059	1,282,000	1,059
2012-11-29	1,050	1,071	1,050	1,066	1,191,000	1,066
2012-11-28	1,044	1,054	1,036	1,045	1,294,000	1,045
2012-11-27	1,048	1,064	1,045	1,058	1,121,000	1,058
2012-11-26	1,061	1,069	1,050	1,054	909,000	1,054
2012-11-22	1,080	1,083	1,056	1,062	1,548,000	1,062
2012-11-21	1,058	1,080	1,056	1,065	2,584,000	1,065
2012-11-20	1,045	1,055	1,032	1,052	2,317,000	1,052
2012-11-19	1,051	1,052	1,028	1,035	1,407,000	1,035
2012-11-16	1,021	1,055	1,019	1,037	2,555,000	1,037
2012-11-15	1,010	1,015	996	1,012	1,795,000	1,012
2012-11-14	1,021	1,024	1,003	1,004	1,717,000	1,004
2012-11-13	1,028	1,035	1,020	1,029	1,005,000	1,029
2012-11-12	1,023	1,031	1,013	1,025	1,208,000	1,025
2012-11-09	1,033	1,033	1,016	1,026	859,000	1,026
2012-11-08	1,020	1,046	1,016	1,034	1,246,000	1,034
2012-11-07	1,061	1,061	1,043	1,044	956,000	1,044
2012-11-06	1,060	1,066	1,044	1,051	1,398,000	1,051
2012-11-05	1,059	1,066	1,050	1,060	1,193,000	1,060
2012-11-02	1,062	1,062	1,047	1,057	2,339,000	1,057
2012-11-01	1,030	1,051	1,026	1,046	4,629,000	1,046
2012-10-31	995	1,007	994	1,002	1,535,000	1,002
2012-10-30	993	1,009	987	993	1,886,000	993
2012-10-29	1,014	1,017	988	991	1,541,000	991
2012-10-26	1,026	1,030	1,014	1,017	1,181,000	1,017
2012-10-25	1,025	1,032	1,020	1,030	1,186,000	1,030
2012-10-24	1,010	1,032	1,010	1,026	921,000	1,026
2012-10-23	1,025	1,032	1,021	1,024	1,581,000	1,024
2012-10-22	1,008	1,019	1,004	1,017	1,103,000	1,017
2012-10-19	1,020	1,027	1,013	1,025	1,440,000	1,025
2012-10-18	1,020	1,024	1,012	1,019	2,035,000	1,019
2012-10-17	998	1,018	995	1,015	2,062,000	1,015
2012-10-16	1,000	1,003	985	993	919,000	993
2012-10-15	989	992	974	989	838,000	989
2012-10-12	973	1,013	973	981	1,420,000	981
2012-10-11	953	982	953	969	1,084,000	969
2012-10-10	990	991	964	968	1,818,000	968
2012-10-09	1,015	1,015	997	1,002	1,210,000	1,002
2012-10-05	1,021	1,029	1,012	1,018	1,021,000	1,018
2012-10-04	1,010	1,025	1,008	1,021	1,477,000	1,021
2012-10-03	999	1,007	996	1,001	1,059,000	1,001
2012-10-02	1,004	1,018	995	999	1,365,000	999
2012-10-01	1,012	1,019	991	998	1,157,000	998
2012-09-28	1,030	1,045	1,001	1,012	2,492,000	1,012
2012-09-27	1,025	1,034	1,010	1,033	2,032,000	1,033
2012-09-26	1,007	1,031	1,003	1,024	2,825,000	1,024
2012-09-25	1,010	1,013	1,000	1,013	1,401,000	1,013
2012-09-24	1,007	1,015	997	1,012	1,881,000	1,012
2012-09-21	993	1,012	991	1,007	2,701,000	1,007
2012-09-20	997	1,022	981	983	3,212,000	983
2012-09-19	995	997	978	994	2,136,000	994
2012-09-18	987	994	979	979	1,129,000	979
2012-09-14	987	994	971	984	2,193,000	984
2012-09-13	942	979	940	975	2,580,000	975
2012-09-12	910	934	910	933	1,875,000	933
2012-09-11	919	935	907	915	1,816,000	915
2012-09-10	935	939	925	938	1,020,000	938
2012-09-07	941	947	936	947	1,156,000	947
2012-09-06	931	931	916	925	1,110,000	925
2012-09-05	940	942	925	931	825,000	931
2012-09-04	942	945	931	943	979,000	943
2012-09-03	953	955	938	941	1,233,000	941
2012-08-31	947	953	941	945	1,024,000	945
2012-08-30	963	975	946	954	1,366,000	954
2012-08-29	939	973	939	968	2,048,000	968
2012-08-28	945	945	934	939	1,029,000	939
2012-08-27	954	954	934	937	1,557,000	937
2012-08-24	946	955	946	950	1,048,000	950
2012-08-23	948	966	941	964	1,376,000	964
2012-08-22	966	966	951	963	1,068,000	963
2012-08-21	958	965	947	958	1,811,000	958
2012-08-20	998	998	966	968	1,512,000	968
2012-08-17	976	986	965	986	1,453,000	986
2012-08-16	947	970	945	968	1,790,000	968
2012-08-15	946	955	926	943	1,981,000	943
2012-08-14	977	981	927	938	4,416,000	938
2012-08-13	974	982	964	977	1,489,000	977
2012-08-10	983	989	976	983	2,000,000	983
2012-08-09	1,013	1,013	992	1,008	1,371,000	1,008
2012-08-08	1,020	1,023	998	1,006	1,028,000	1,006
2012-08-07	1,011	1,020	1,002	1,015	1,334,000	1,015
2012-08-06	1,011	1,018	1,002	1,005	1,141,000	1,005
2012-08-03	992	1,006	985	993	828,000	993
2012-08-02	1,017	1,023	990	999	1,504,000	999
2012-08-01	1,005	1,025	1,001	1,013	3,567,000	1,013
2012-07-31	966	978	961	975	1,328,000	975
2012-07-30	970	971	956	964	963,000	964
2012-07-27	946	956	935	955	972,000	955
2012-07-26	915	935	908	932	1,275,000	932
2012-07-25	937	940	908	918	1,497,000	918
2012-07-24	940	961	930	956	1,608,000	956
2012-07-23	970	975	945	949	1,066,000	949
2012-07-20	985	992	973	981	1,135,000	981
2012-07-19	973	992	964	979	1,479,000	979
2012-07-18	974	977	957	962	1,205,000	962
2012-07-17	975	989	968	978	1,405,000	978
2012-07-13	955	986	952	979	2,109,000	979
2012-07-12	959	979	953	966	2,394,000	966
2012-07-11	936	962	934	958	1,702,000	958
2012-07-10	954	958	936	953	2,075,000	953
2012-07-09	938	959	929	951	1,714,000	951
2012-07-06	952	952	921	936	1,516,000	936
2012-07-05	958	958	941	947	1,028,000	947
2012-07-04	939	957	939	953	1,834,000	953
2012-07-03	917	949	910	941	3,209,000	941
2012-07-02	914	915	901	906	1,285,000	906
2012-06-29	882	898	863	896	1,496,000	896
2012-06-28	899	902	877	887	1,313,000	887
2012-06-27	876	893	872	893	1,059,000	893
2012-06-26	888	892	871	881	1,574,000	881
2012-06-25	904	905	881	895	1,309,000	895
2012-06-22	895	912	894	901	2,191,000	901
2012-06-21	897	922	885	910	4,830,000	910
2012-06-20	841	881	838	867	3,930,000	867
2012-06-19	834	834	818	822	1,073,000	822
2012-06-18	818	836	817	836	2,587,000	836
2012-06-15	812	813	804	810	967,000	810
2012-06-14	816	817	807	809	830,000	809
2012-06-13	817	824	804	819	1,537,000	819
2012-06-12	817	818	798	818	3,491,000	818
2012-06-11	820	831	810	819	1,830,000	819
2012-06-08	830	830	796	813	2,380,000	813
2012-06-07	817	830	808	820	3,265,000	820
2012-06-06	804	817	787	809	3,516,000	809
2012-06-05	774	810	772	803	2,725,000	803
2012-06-04	768	777	757	763	3,075,000	763
2012-06-01	815	826	805	810	1,846,000	810
2012-05-31	834	843	820	843	2,984,000	843
2012-05-30	872	882	860	874	1,843,000	874
2012-05-29	814	859	811	858	1,742,000	858
2012-05-28	840	840	814	819	1,535,000	819
2012-05-25	854	856	836	840	1,256,000	840
2012-05-24	862	869	842	860	1,161,000	860
2012-05-23	893	897	859	867	1,845,000	867
2012-05-22	890	899	878	892	1,447,000	892
2012-05-21	863	885	861	877	1,241,000	877
2012-05-18	875	890	865	868	1,891,000	868
2012-05-17	855	913	852	905	2,675,000	905
2012-05-16	880	888	858	862	2,280,000	862
2012-05-15	901	904	878	895	2,530,000	895
2012-05-14	937	959	910	919	2,400,000	919
2012-05-11	954	968	945	950	1,654,000	950
2012-05-10	922	955	920	945	2,032,000	945
2012-05-09	956	957	931	933	2,126,000	933
2012-05-08	970	975	955	961	2,301,000	961
2012-05-07	973	976	942	945	3,691,000	945
2012-05-02	1,038	1,038	994	1,002	3,005,000	1,002
2012-05-01	1,035	1,055	1,031	1,034	1,870,000	1,034
2012-04-27	1,075	1,110	1,021	1,050	6,060,000	1,050
2012-04-26	1,078	1,085	1,056	1,078	2,989,000	1,078
2012-04-25	1,050	1,080	1,046	1,076	3,740,000	1,076
2012-04-24	1,029	1,052	1,024	1,035	1,984,000	1,035
2012-04-23	1,044	1,054	1,023	1,027	1,886,000	1,027
2012-04-20	1,030	1,041	1,024	1,037	1,674,000	1,037
2012-04-19	1,020	1,034	1,014	1,019	1,315,000	1,019
2012-04-18	1,040	1,041	1,020	1,023	1,583,000	1,023
2012-04-17	1,010	1,025	1,009	1,013	1,222,000	1,013
2012-04-16	1,044	1,044	1,003	1,005	2,240,000	1,005
2012-04-13	1,037	1,062	1,033	1,043	2,075,000	1,043
2012-04-12	1,017	1,029	1,004	1,026	1,703,000	1,026
2012-04-11	982	1,031	982	1,027	2,831,000	1,027
2012-04-10	1,031	1,035	998	1,000	1,645,000	1,000
2012-04-09	1,007	1,033	1,006	1,025	1,331,000	1,025
2012-04-06	1,043	1,047	1,021	1,025	1,505,000	1,025
2012-04-05	1,059	1,059	1,031	1,043	2,712,000	1,043
2012-04-04	1,097	1,103	1,066	1,077	2,146,000	1,077
2012-04-03	1,095	1,095	1,071	1,082	1,642,000	1,082
2012-04-02	1,082	1,106	1,082	1,101	1,691,000	1,101
2012-03-30	1,081	1,090	1,072	1,084	1,739,000	1,084
2012-03-29	1,100	1,122	1,093	1,095	2,444,000	1,095
2012-03-28	1,068	1,109	1,060	1,100	2,700,000	1,100
2012-03-27	1,066	1,070	1,056	1,065	1,412,000	1,065
2012-03-26	1,060	1,061	1,051	1,056	1,195,000	1,056
2012-03-23	1,067	1,074	1,056	1,060	1,910,000	1,060
2012-03-22	1,076	1,090	1,065	1,079	1,659,000	1,079
2012-03-21	1,063	1,097	1,061	1,076	4,763,000	1,076
2012-03-19	1,053	1,066	1,044	1,062	1,850,000	1,062
2012-03-16	1,042	1,057	1,036	1,038	2,035,000	1,038
2012-03-15	1,059	1,061	1,044	1,050	2,033,000	1,050
2012-03-14	1,088	1,089	1,054	1,059	3,973,000	1,059
2012-03-13	1,041	1,077	1,037	1,058	5,951,000	1,058
2012-03-12	1,025	1,035	1,017	1,027	2,662,000	1,027
2012-03-09	1,000	1,020	995	1,016	4,195,000	1,016
2012-03-08	983	989	970	981	1,664,000	981
2012-03-07	945	974	945	973	1,711,000	973
2012-03-06	973	983	957	970	2,040,000	970
2012-03-05	985	998	980	980	1,859,000	980
2012-03-02	1,002	1,004	978	986	3,058,000	986
2012-03-01	993	1,016	981	995	4,216,000	995
2012-02-29	999	999	971	979	2,398,000	979
2012-02-28	969	1,004	967	988	2,741,000	988
2012-02-27	1,000	1,008	972	974	2,777,000	974
2012-02-24	960	993	957	986	5,474,000	986
2012-02-23	963	968	943	961	3,821,000	961
2012-02-22	913	954	910	948	6,206,000	948
2012-02-21	880	912	874	906	1,976,000	906
2012-02-20	914	914	884	888	2,706,000	888
2012-02-17	914	916	904	906	1,168,000	906
2012-02-16	914	922	902	903	1,657,000	903
2012-02-15	911	917	907	914	1,291,000	914
2012-02-14	900	917	900	914	1,193,000	914
2012-02-13	901	913	896	900	990,000	900
2012-02-10	916	916	899	905	1,570,000	905
2012-02-09	918	920	912	914	1,094,000	914
2012-02-08	910	921	900	919	2,117,000	919
2012-02-07	920	923	910	913	1,205,000	913
2012-02-06	911	926	910	920	3,318,000	920
2012-02-03	902	902	884	896	1,872,000	896
2012-02-02	900	912	895	900	1,923,000	900
2012-02-01	898	922	896	900	5,196,000	900
2012-01-31	870	914	865	908	11,528,000	908
2012-01-30	829	835	811	821	1,609,000	821
2012-01-27	815	836	815	828	2,293,000	828
2012-01-26	818	820	807	814	1,269,000	814
2012-01-25	808	823	804	820	1,816,000	820
2012-01-24	788	804	787	801	1,297,000	801
2012-01-23	783	792	780	789	1,615,000	789
2012-01-20	765	793	762	792	3,345,000	792
2012-01-19	826	832	767	789	5,034,000	789
2012-01-18	827	837	825	829	825,000	829
2012-01-17	840	841	830	833	630,000	833
2012-01-16	841	847	830	841	832,000	841
2012-01-13	840	852	836	845	1,146,000	845
2012-01-12	820	847	817	844	1,641,000	844
2012-01-11	835	837	818	821	960,000	821
2012-01-10	836	845	834	836	1,021,000	836
2012-01-06	850	850	827	835	907,000	835
2012-01-05	851	852	837	840	1,071,000	840
2012-01-04	849	860	845	860	1,495,000	860

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