1. HOME >
  2. 株価時系列 >
  3. 6754 >
  4. 2013年

6754 アンリツ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1421,1611,1371,1572,154,2001,157
2013-12-271,1011,1391,0901,1372,182,0001,137
2013-12-261,0721,0961,0621,0941,841,1001,094
2013-12-251,0871,0891,0491,0792,460,8001,079
2013-12-241,1151,1181,0951,0991,698,4001,099
2013-12-201,0901,1081,0821,1031,882,7001,103
2013-12-191,1391,1401,0681,0824,218,3001,082
2013-12-181,1261,1401,1201,139893,0001,139
2013-12-171,1201,1361,1181,132639,9001,132
2013-12-161,1261,1371,1201,120935,2001,120
2013-12-131,1261,1431,1231,1301,347,2001,130
2013-12-121,1511,1521,1251,1331,786,5001,133
2013-12-111,1661,1701,1571,163878,0001,163
2013-12-101,1601,1721,1541,166943,8001,166
2013-12-091,1891,1891,1561,1601,635,2001,160
2013-12-061,1921,1941,1581,1742,881,0001,174
2013-12-051,2191,2401,1881,1901,929,0001,190
2013-12-041,2001,2061,1871,1991,046,8001,199
2013-12-031,2211,2221,2011,2021,254,2001,202
2013-12-021,2171,2381,2111,2231,711,0001,223
2013-11-291,1971,2241,1841,2171,849,9001,217
2013-11-281,2101,2141,1921,2001,199,0001,200
2013-11-271,2291,2301,2011,2061,201,9001,206
2013-11-261,2201,2361,2071,226962,3001,226
2013-11-251,2401,2451,2031,2201,623,3001,220
2013-11-221,2431,2521,2251,2331,444,1001,233
2013-11-211,2011,2341,2011,2291,644,6001,229
2013-11-201,1881,2001,1811,196972,0001,196
2013-11-191,1841,1951,1741,1931,162,6001,193
2013-11-181,1991,2041,1841,1871,280,6001,187
2013-11-151,2131,2281,1951,1991,421,5001,199
2013-11-141,1861,2151,1781,2001,244,8001,200
2013-11-131,2051,2181,1811,1921,365,0001,192
2013-11-121,2161,2271,2021,223747,2001,223
2013-11-111,2201,2271,2061,215751,0001,215
2013-11-081,2311,2371,2091,218860,1001,218
2013-11-071,2501,2711,2301,2311,442,6001,231
2013-11-061,2631,2701,2391,2531,466,9001,253
2013-11-051,2901,2921,2601,2621,725,2001,262
2013-11-011,2831,3021,2721,2992,217,1001,299
2013-10-311,2001,3061,2001,2837,314,0001,283
2013-10-301,1941,1951,1501,1522,251,2001,152
2013-10-291,1871,1981,1751,190787,8001,190
2013-10-281,1931,1981,1861,191651,6001,191
2013-10-251,1751,1961,1741,1861,012,8001,186
2013-10-241,1741,1871,1621,1831,678,4001,183
2013-10-231,2191,2241,1861,188961,2001,188
2013-10-221,2151,2231,2021,220644,5001,220
2013-10-211,2001,2261,2001,218724,9001,218
2013-10-181,2081,2131,1851,1971,355,6001,197
2013-10-171,2221,2241,2021,2091,123,9001,209
2013-10-161,2121,2231,2081,214944,8001,214
2013-10-151,2201,2301,2011,2031,145,0001,203
2013-10-111,2011,2131,1971,2111,248,5001,211
2013-10-101,1911,1951,1781,1901,169,5001,190
2013-10-091,1621,1931,1611,1871,445,9001,187
2013-10-081,1771,1811,1611,1631,115,1001,163
2013-10-071,1841,1981,1741,1771,106,3001,177
2013-10-041,1811,1981,1791,1841,046,8001,184
2013-10-031,2031,2111,1821,1822,272,1001,182
2013-10-021,2151,2231,1971,2022,124,7001,202
2013-10-011,2471,2501,2131,2142,528,5001,214
2013-09-301,2901,2941,2241,2462,388,5001,246
2013-09-271,3391,3391,3121,314742,5001,314
2013-09-261,3081,3431,3081,332802,8001,332
2013-09-251,3651,3671,3351,3351,084,7001,335
2013-09-241,3401,3631,3271,358784,4001,358
2013-09-201,3471,3501,3341,346739,1001,346
2013-09-191,3471,3631,3291,3531,621,6001,353
2013-09-181,3511,3641,3221,3271,586,5001,327
2013-09-171,3781,3811,3341,3511,356,9001,351
2013-09-131,3651,3981,3611,3822,561,7001,382
2013-09-121,3151,3571,3131,3551,896,5001,355
2013-09-111,2711,3231,2671,3131,821,5001,313
2013-09-101,2781,2831,2611,268743,8001,268
2013-09-091,2551,2651,2431,265673,6001,265
2013-09-061,2601,2601,2251,2421,749,2001,242
2013-09-051,2761,2811,2621,2681,643,3001,268
2013-09-041,2511,2761,2331,2751,368,2001,275
2013-09-031,2291,2581,2251,256762,5001,256
2013-09-021,2011,2231,1991,2211,008,3001,221
2013-08-301,2001,2101,1761,2001,726,5001,200
2013-08-291,2011,2101,1781,2021,704,7001,202
2013-08-281,1851,2261,1751,2181,097,3001,218
2013-08-271,2381,2411,2041,214980,3001,214
2013-08-261,2261,2501,2141,238988,4001,238
2013-08-231,2701,2701,2231,2352,852,2001,235
2013-08-221,2751,2871,2371,2692,932,3001,269
2013-08-211,2601,2671,2441,2601,554,1001,260
2013-08-201,2481,2961,2381,2632,612,8001,263
2013-08-191,2111,2551,2111,2551,592,6001,255
2013-08-161,1651,2121,1611,2091,262,3001,209
2013-08-151,1781,2031,1711,1841,097,9001,184
2013-08-141,2141,2141,1821,2011,097,2001,201
2013-08-131,1771,2241,1641,2091,378,8001,209
2013-08-121,1381,1631,1311,1591,311,0001,159
2013-08-091,1851,1881,1411,1541,739,8001,154
2013-08-081,2031,2211,1981,2021,407,6001,202
2013-08-071,2461,2501,2131,2151,398,9001,215
2013-08-061,2591,2711,2371,2641,238,2001,264
2013-08-051,2511,2871,2261,2721,317,1001,272
2013-08-021,2221,2601,2091,2601,969,8001,260
2013-08-011,1501,2441,1371,2193,424,5001,219
2013-07-311,2211,2401,2151,2321,340,9001,232
2013-07-301,1961,2471,1801,2441,887,0001,244
2013-07-291,2151,2391,2031,2201,985,5001,220
2013-07-261,2101,2481,2021,2293,359,4001,229
2013-07-251,1731,2241,1721,2152,158,8001,215
2013-07-241,1601,1791,1601,1751,006,2001,175
2013-07-231,1741,1751,1601,1661,313,5001,166
2013-07-221,2201,2201,1711,1781,864,7001,178
2013-07-191,2591,2701,1951,2003,751,9001,200
2013-07-181,2701,2761,2601,266627,7001,266
2013-07-171,2371,2801,2351,2681,110,3001,268
2013-07-161,2311,2461,2211,238839,7001,238
2013-07-121,2361,2501,2261,2301,178,5001,230
2013-07-111,2341,2501,2251,2351,532,7001,235
2013-07-101,2851,2901,2241,2322,311,3001,232
2013-07-091,3071,3101,2771,2961,486,6001,296
2013-07-081,2921,3201,2831,2892,056,3001,289
2013-07-051,2371,2651,2371,250677,9001,250
2013-07-041,2411,2491,2181,234644,4001,234
2013-07-031,2611,2731,2321,2481,675,5001,248
2013-07-021,2451,2771,2381,2481,466,4001,248
2013-07-011,1931,2301,1801,2281,204,0001,228
2013-06-281,1651,1941,1621,1751,413,3001,175
2013-06-271,1351,1551,1131,1551,233,2001,155
2013-06-261,1261,1501,1221,1312,212,2001,131
2013-06-251,1401,1621,1101,1192,246,6001,119
2013-06-241,1961,2041,1601,1632,190,3001,163
2013-06-211,1521,2111,1391,2071,588,6001,207
2013-06-201,2151,2161,1861,1901,093,7001,190
2013-06-191,2331,2581,2151,2191,337,6001,219
2013-06-181,2031,2331,1931,2091,446,6001,209
2013-06-171,1911,2041,1601,2021,850,7001,202
2013-06-141,2361,2561,2111,211919,5001,211
2013-06-131,2501,2591,2131,214879,0001,214
2013-06-121,2411,2841,2311,2761,039,0001,276
2013-06-111,3001,3071,2651,2901,437,4001,290
2013-06-101,2961,3081,2801,3021,158,8001,302
2013-06-071,2031,2721,1881,2482,440,0001,248
2013-06-061,2211,2571,2091,2302,441,6001,230
2013-06-051,2661,2781,2121,2172,869,3001,217
2013-06-041,2911,3071,2551,2961,608,1001,296
2013-06-031,3551,3681,3001,3141,863,0001,314
2013-05-311,4301,4751,3771,3931,901,8001,393
2013-05-301,4081,4531,3871,4001,805,8001,400
2013-05-291,4121,4431,3961,4271,520,7001,427
2013-05-281,3481,3961,3331,3931,160,0001,393
2013-05-271,3801,3931,3541,372755,9001,372
2013-05-241,4341,4881,3141,4232,757,1001,423
2013-05-231,5771,5841,4271,4272,719,6001,427
2013-05-221,5741,5951,5501,5661,945,7001,566
2013-05-211,5601,5791,5221,5341,935,8001,534
2013-05-201,6001,6111,5531,5612,233,7001,561
2013-05-171,4851,5581,4671,5534,101,6001,553
2013-05-161,4591,4851,4091,4672,850,6001,467
2013-05-151,4241,4601,4211,4462,355,5001,446
2013-05-141,4001,4131,3801,3981,635,7001,398
2013-05-131,3911,4251,3911,4051,561,1001,405
2013-05-101,4051,4141,3791,3872,352,0001,387
2013-05-091,4561,4591,4031,4041,630,6001,404
2013-05-081,4451,4841,4421,4641,713,2001,464
2013-05-071,4381,4451,4131,4331,502,7001,433
2013-05-021,4001,4131,3861,4081,185,0001,408
2013-05-011,4631,4641,3831,4033,605,7001,403
2013-04-301,4531,4871,4491,4552,880,0001,455
2013-04-261,4301,4651,4271,4623,724,5001,462
2013-04-251,4691,5091,4691,5062,824,7001,506
2013-04-241,4101,4621,4101,4582,219,6001,458
2013-04-231,4141,4211,3931,3962,215,7001,396
2013-04-221,4451,4501,4181,4271,389,5001,427
2013-04-191,4271,4411,4171,425971,5001,425
2013-04-181,4611,4621,4261,4271,601,6001,427
2013-04-171,4591,4811,4471,4671,311,6001,467
2013-04-161,4411,4631,4271,4561,708,6001,456
2013-04-151,4451,4891,4091,4852,375,9001,485
2013-04-121,4781,4861,4551,4661,729,2001,466
2013-04-111,4901,5041,4721,4971,989,1001,497
2013-04-101,5041,5141,4831,5031,824,1001,503
2013-04-091,5141,5361,4881,5161,745,2001,516
2013-04-081,5401,5441,4871,5021,512,1001,502
2013-04-051,5581,5721,4881,5003,084,7001,500
2013-04-041,3861,4601,3641,4581,307,2001,458
2013-04-031,4021,4261,3861,4031,104,5001,403
2013-04-021,3951,4311,3511,4071,527,9001,407
2013-04-011,4531,4631,4151,4171,526,6001,417
2013-03-291,4671,4681,4401,4531,291,0001,453
2013-03-281,5001,5001,4511,4671,949,0001,467
2013-03-271,5181,5231,5001,5131,247,0001,513
2013-03-261,5001,5341,4831,5071,621,0001,507
2013-03-251,5201,5271,5041,510675,0001,510
2013-03-221,5471,5481,5031,5051,449,0001,505
2013-03-211,5801,5801,5251,5473,124,0001,547
2013-03-191,4801,4881,4561,4671,203,0001,467
2013-03-181,4701,4751,4601,4661,050,0001,466
2013-03-151,5001,5201,4791,4801,980,0001,480
2013-03-141,4301,4921,4301,4912,083,0001,491
2013-03-131,4501,4601,4161,4172,161,0001,417
2013-03-121,4811,4891,4601,4681,455,0001,468
2013-03-111,4601,4951,4571,4812,293,0001,481
2013-03-081,3971,4491,3911,4452,904,0001,445
2013-03-071,4181,4221,3711,3782,171,0001,378
2013-03-061,4171,4501,4151,4262,268,0001,426
2013-03-051,4261,4571,4141,4211,487,0001,421
2013-03-041,4001,4501,3961,4282,977,0001,428
2013-03-011,3751,3941,3701,3821,050,0001,382
2013-02-281,3391,3811,3361,3712,181,0001,371
2013-02-271,3551,3551,3211,3211,367,0001,321
2013-02-261,3211,3541,3191,3471,445,0001,347
2013-02-251,3311,3531,3311,3481,459,0001,348
2013-02-221,3011,3211,2921,3021,645,0001,302
2013-02-211,3351,3351,3151,3241,133,0001,324
2013-02-201,3401,3581,3361,3501,741,0001,350
2013-02-191,2941,3301,2911,3281,545,0001,328
2013-02-181,2881,3011,2771,2941,250,0001,294
2013-02-151,2751,2901,2631,2721,476,0001,272
2013-02-141,2731,2811,2491,2752,877,0001,275
2013-02-131,3001,3151,2711,2833,105,0001,283
2013-02-121,2891,2981,2821,2873,470,0001,287
2013-02-081,2181,2751,2131,2574,076,0001,257
2013-02-071,1951,2291,1931,2183,118,0001,218
2013-02-061,1801,1951,1721,1872,301,0001,187
2013-02-051,1421,1751,1391,1682,849,0001,168
2013-02-041,1301,1461,1221,1382,327,0001,138
2013-02-011,1251,1531,0701,1288,548,0001,128
2013-01-311,1691,1691,1401,1692,301,0001,169
2013-01-301,1401,1571,1381,1562,881,0001,156
2013-01-291,1811,1821,1281,1313,058,0001,131
2013-01-281,1861,1941,1711,1851,031,0001,185
2013-01-251,1971,2071,1651,1742,699,0001,174
2013-01-241,1441,1901,1391,1813,058,0001,181
2013-01-231,1521,1601,1431,1471,909,0001,147
2013-01-221,1221,1571,1181,1532,755,0001,153
2013-01-211,1351,1361,1091,1151,253,0001,115
2013-01-181,1151,1331,1111,1232,413,0001,123
2013-01-171,1121,1151,0831,0961,481,0001,096
2013-01-161,1191,1361,1061,1122,215,0001,112
2013-01-151,1031,1361,1021,1173,664,0001,117
2013-01-111,0751,0921,0601,0823,696,0001,082
2013-01-101,0341,0521,0271,0451,421,0001,045
2013-01-091,0301,0401,0271,0311,633,0001,031
2013-01-081,0321,0421,0251,0351,609,0001,035
2013-01-071,0641,0641,0351,0382,003,0001,038
2013-01-041,0501,0551,0391,0522,492,0001,052

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