6754 アンリツ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	844	850	838	841	863,900	841
2014-12-29	868	869	842	847	1,183,300	847
2014-12-26	852	871	852	869	1,253,500	869
2014-12-25	848	858	848	852	1,240,600	852
2014-12-24	841	855	837	850	1,749,300	850
2014-12-22	836	844	830	835	1,460,200	835
2014-12-19	844	846	829	835	1,804,200	835
2014-12-18	839	843	830	833	1,351,500	833
2014-12-17	811	830	809	824	2,187,700	824
2014-12-16	819	828	800	824	2,549,000	824
2014-12-15	855	860	833	837	1,566,500	837
2014-12-12	877	884	863	864	1,651,200	864
2014-12-11	876	885	868	878	1,895,800	878
2014-12-10	890	898	885	896	1,480,300	896
2014-12-09	888	905	881	905	2,103,000	905
2014-12-08	889	907	888	906	2,666,700	906
2014-12-05	880	881	866	880	1,127,500	880
2014-12-04	877	883	870	881	2,045,600	881
2014-12-03	838	873	836	869	2,872,300	869
2014-12-02	827	831	819	830	1,289,000	830
2014-12-01	824	836	823	827	1,632,000	827
2014-11-28	835	842	820	824	1,376,200	824
2014-11-27	830	848	829	833	1,265,200	833
2014-11-26	831	835	826	834	1,351,500	834
2014-11-25	838	839	832	833	1,345,800	833
2014-11-21	815	832	809	828	1,572,100	828
2014-11-20	819	823	808	811	808,100	811
2014-11-19	817	827	813	814	1,118,900	814
2014-11-18	810	813	805	810	1,215,800	810
2014-11-17	819	822	808	810	1,238,800	810
2014-11-14	818	822	811	816	1,465,500	816
2014-11-13	800	825	790	804	2,057,100	804
2014-11-12	808	811	794	795	2,622,000	795
2014-11-11	832	835	800	804	3,891,600	804
2014-11-10	841	853	836	840	1,951,500	840
2014-11-07	868	872	836	838	3,699,500	838
2014-11-06	860	875	859	867	3,331,900	867
2014-11-05	849	862	843	858	3,666,400	858
2014-11-04	885	885	835	849	5,792,500	849
2014-10-31	810	868	809	855	9,433,800	855
2014-10-30	770	770	752	758	1,507,500	758
2014-10-29	759	767	753	763	1,170,200	763
2014-10-28	753	754	746	751	764,500	751
2014-10-27	761	762	753	758	908,700	758
2014-10-24	770	773	753	758	974,200	758
2014-10-23	753	774	750	760	1,771,500	760
2014-10-22	753	755	736	750	1,410,200	750
2014-10-21	756	760	743	744	1,304,000	744
2014-10-20	755	755	742	755	1,797,800	755
2014-10-17	742	751	733	736	1,582,600	736
2014-10-16	735	748	732	741	1,667,100	741
2014-10-15	741	748	735	744	1,377,700	744
2014-10-14	750	757	738	744	2,099,600	744
2014-10-10	752	764	751	757	1,610,200	757
2014-10-09	777	779	758	760	1,525,500	760
2014-10-08	775	776	761	773	1,890,900	773
2014-10-07	790	794	782	785	1,187,000	785
2014-10-06	796	800	785	790	1,400,800	790
2014-10-03	790	794	777	783	2,001,100	783
2014-10-02	805	807	786	792	2,387,600	792
2014-10-01	839	840	815	819	2,401,000	819
2014-09-30	864	865	833	837	4,218,500	837
2014-09-29	895	895	870	873	1,880,500	873
2014-09-26	897	901	886	888	1,474,100	888
2014-09-25	914	914	905	910	899,100	910
2014-09-24	909	909	902	904	725,100	904
2014-09-22	915	915	906	909	882,200	909
2014-09-19	899	915	896	909	1,483,300	909
2014-09-18	903	905	891	893	1,773,700	893
2014-09-17	917	917	898	899	1,022,800	899
2014-09-16	915	919	906	916	1,151,200	916
2014-09-12	918	922	909	910	2,424,700	910
2014-09-11	900	918	893	910	3,595,100	910
2014-09-10	890	892	888	891	1,177,400	891
2014-09-09	886	892	886	890	1,001,900	890
2014-09-08	900	900	883	886	1,226,600	886
2014-09-05	904	904	893	897	803,000	897
2014-09-04	898	906	896	900	940,900	900
2014-09-03	905	909	896	900	1,559,200	900
2014-09-02	885	897	885	896	1,418,500	896
2014-09-01	887	888	878	885	1,123,200	885
2014-08-29	888	894	885	886	1,204,400	886
2014-08-28	903	905	890	891	917,300	891
2014-08-27	901	905	895	903	1,014,800	903
2014-08-26	910	912	899	904	833,200	904
2014-08-25	920	921	908	911	1,325,400	911
2014-08-22	931	932	913	918	1,152,400	918
2014-08-21	927	927	912	923	1,558,600	923
2014-08-20	936	937	923	925	798,900	925
2014-08-19	938	946	917	931	1,439,400	931
2014-08-18	945	952	933	934	1,415,700	934
2014-08-15	921	947	920	945	1,921,000	945
2014-08-14	925	931	911	921	1,921,300	921
2014-08-13	902	927	901	923	2,042,000	923
2014-08-12	897	901	890	898	1,041,100	898
2014-08-11	902	911	890	893	1,790,400	893
2014-08-08	881	898	878	892	3,036,500	892
2014-08-07	882	889	878	885	3,807,600	885
2014-08-06	875	890	868	871	4,059,900	871
2014-08-05	918	918	863	869	7,345,900	869
2014-08-04	967	969	915	920	3,924,700	920
2014-08-01	997	997	959	965	4,184,800	965
2014-07-31	1,000	1,039	994	996	5,275,600	996
2014-07-30	1,121	1,127	1,102	1,108	1,263,300	1,108
2014-07-29	1,139	1,139	1,129	1,135	753,300	1,135
2014-07-28	1,134	1,138	1,127	1,131	718,700	1,131
2014-07-25	1,144	1,147	1,134	1,145	579,100	1,145
2014-07-24	1,131	1,138	1,126	1,137	707,800	1,137
2014-07-23	1,139	1,142	1,132	1,133	523,700	1,133
2014-07-22	1,135	1,139	1,128	1,134	453,600	1,134
2014-07-18	1,108	1,127	1,108	1,123	789,500	1,123
2014-07-17	1,130	1,152	1,127	1,127	950,600	1,127
2014-07-16	1,106	1,155	1,106	1,139	1,320,500	1,139
2014-07-15	1,111	1,120	1,102	1,106	570,500	1,106
2014-07-14	1,102	1,105	1,093	1,101	1,097,800	1,101
2014-07-11	1,117	1,122	1,100	1,109	660,100	1,109
2014-07-10	1,142	1,143	1,128	1,128	389,100	1,128
2014-07-09	1,134	1,144	1,132	1,139	392,600	1,139
2014-07-08	1,149	1,155	1,133	1,143	630,100	1,143
2014-07-07	1,160	1,173	1,155	1,159	858,100	1,159
2014-07-04	1,155	1,164	1,149	1,157	876,300	1,157
2014-07-03	1,147	1,153	1,131	1,149	1,151,200	1,149
2014-07-02	1,161	1,163	1,127	1,136	1,251,600	1,136
2014-07-01	1,154	1,171	1,143	1,168	1,290,300	1,168
2014-06-30	1,130	1,142	1,128	1,138	788,300	1,138
2014-06-27	1,135	1,149	1,128	1,133	804,800	1,133
2014-06-26	1,157	1,160	1,140	1,142	534,600	1,142
2014-06-25	1,145	1,159	1,142	1,154	1,010,000	1,154
2014-06-24	1,145	1,145	1,118	1,141	1,081,600	1,141
2014-06-23	1,140	1,156	1,135	1,152	1,086,800	1,152
2014-06-20	1,159	1,165	1,134	1,136	1,836,100	1,136
2014-06-19	1,170	1,170	1,151	1,156	1,562,000	1,156
2014-06-18	1,140	1,173	1,136	1,170	1,469,700	1,170
2014-06-17	1,134	1,149	1,130	1,142	1,011,900	1,142
2014-06-16	1,144	1,147	1,129	1,136	493,000	1,136
2014-06-13	1,119	1,148	1,117	1,142	1,662,500	1,142
2014-06-12	1,101	1,123	1,101	1,118	1,034,900	1,118
2014-06-11	1,088	1,110	1,081	1,110	804,300	1,110
2014-06-10	1,092	1,095	1,077	1,080	601,700	1,080
2014-06-09	1,093	1,105	1,088	1,095	531,800	1,095
2014-06-06	1,080	1,089	1,075	1,078	784,500	1,078
2014-06-05	1,090	1,102	1,081	1,088	523,700	1,088
2014-06-04	1,089	1,098	1,086	1,090	712,000	1,090
2014-06-03	1,098	1,105	1,092	1,094	662,100	1,094
2014-06-02	1,068	1,089	1,064	1,083	703,500	1,083
2014-05-30	1,053	1,065	1,051	1,052	852,300	1,052
2014-05-29	1,054	1,055	1,045	1,049	1,033,200	1,049
2014-05-28	1,044	1,073	1,041	1,064	1,324,000	1,064
2014-05-27	1,062	1,062	1,038	1,042	1,733,600	1,042
2014-05-26	1,049	1,059	1,037	1,057	1,650,600	1,057
2014-05-23	1,057	1,063	1,040	1,048	1,656,800	1,048
2014-05-22	1,071	1,072	1,050	1,057	974,500	1,057
2014-05-21	1,051	1,058	1,032	1,056	834,200	1,056
2014-05-20	1,083	1,096	1,055	1,060	1,014,900	1,060
2014-05-19	1,095	1,101	1,081	1,083	637,000	1,083
2014-05-16	1,083	1,093	1,081	1,091	469,000	1,091
2014-05-15	1,081	1,112	1,081	1,103	1,072,400	1,103
2014-05-14	1,066	1,106	1,063	1,104	910,800	1,104
2014-05-13	1,089	1,092	1,069	1,072	611,500	1,072
2014-05-12	1,063	1,075	1,057	1,063	684,200	1,063
2014-05-09	1,079	1,090	1,065	1,068	866,000	1,068
2014-05-08	1,099	1,102	1,087	1,091	700,400	1,091
2014-05-07	1,116	1,118	1,092	1,095	1,138,200	1,095
2014-05-02	1,162	1,163	1,143	1,151	760,300	1,151
2014-05-01	1,136	1,164	1,135	1,161	787,800	1,161
2014-04-30	1,138	1,147	1,134	1,143	1,002,100	1,143
2014-04-28	1,106	1,142	1,103	1,134	885,300	1,134
2014-04-25	1,130	1,146	1,098	1,126	2,212,900	1,126
2014-04-24	1,135	1,165	1,127	1,145	1,112,100	1,145
2014-04-23	1,148	1,160	1,142	1,149	1,054,500	1,149
2014-04-22	1,163	1,163	1,138	1,138	444,200	1,138
2014-04-21	1,152	1,170	1,143	1,151	716,800	1,151
2014-04-18	1,159	1,163	1,147	1,160	772,900	1,160
2014-04-17	1,170	1,172	1,144	1,145	1,182,200	1,145
2014-04-16	1,162	1,178	1,158	1,176	1,647,000	1,176
2014-04-15	1,130	1,143	1,116	1,136	743,900	1,136
2014-04-14	1,124	1,149	1,118	1,130	484,300	1,130
2014-04-11	1,109	1,137	1,102	1,124	892,200	1,124
2014-04-10	1,148	1,167	1,123	1,128	1,052,300	1,128
2014-04-09	1,125	1,135	1,121	1,124	758,700	1,124
2014-04-08	1,148	1,153	1,138	1,143	579,300	1,143
2014-04-07	1,153	1,166	1,147	1,154	852,700	1,154
2014-04-04	1,172	1,176	1,157	1,164	973,100	1,164
2014-04-03	1,215	1,230	1,171	1,172	1,791,400	1,172
2014-04-02	1,184	1,203	1,176	1,199	1,286,100	1,199
2014-04-01	1,184	1,195	1,169	1,174	1,455,900	1,174
2014-03-31	1,184	1,189	1,160	1,185	1,260,000	1,185
2014-03-28	1,178	1,191	1,156	1,174	999,200	1,174
2014-03-27	1,149	1,181	1,142	1,174	1,234,100	1,174
2014-03-26	1,157	1,191	1,149	1,189	1,883,600	1,189
2014-03-25	1,142	1,178	1,132	1,152	2,315,000	1,152
2014-03-24	1,101	1,153	1,100	1,116	2,205,100	1,116
2014-03-20	1,092	1,106	1,089	1,092	2,665,100	1,092
2014-03-19	1,111	1,117	1,094	1,096	1,216,500	1,096
2014-03-18	1,113	1,123	1,090	1,113	745,500	1,113
2014-03-17	1,100	1,107	1,078	1,083	1,050,100	1,083
2014-03-14	1,134	1,134	1,106	1,107	1,005,700	1,107
2014-03-13	1,141	1,173	1,140	1,153	625,500	1,153
2014-03-12	1,155	1,158	1,142	1,150	726,300	1,150
2014-03-11	1,158	1,176	1,150	1,174	748,900	1,174
2014-03-10	1,174	1,175	1,137	1,151	1,941,600	1,151
2014-03-07	1,188	1,190	1,168	1,184	1,009,100	1,184
2014-03-06	1,180	1,185	1,155	1,182	944,700	1,182
2014-03-05	1,195	1,195	1,171	1,174	1,073,900	1,174
2014-03-04	1,174	1,195	1,162	1,191	1,998,300	1,191
2014-03-03	1,151	1,178	1,146	1,172	1,437,000	1,172
2014-02-28	1,134	1,167	1,130	1,164	1,296,200	1,164
2014-02-27	1,121	1,159	1,121	1,144	1,152,500	1,144
2014-02-26	1,143	1,143	1,128	1,131	948,100	1,131
2014-02-25	1,146	1,153	1,130	1,143	887,000	1,143
2014-02-24	1,150	1,163	1,126	1,151	1,174,100	1,151
2014-02-21	1,144	1,172	1,138	1,168	1,775,800	1,168
2014-02-20	1,120	1,160	1,118	1,138	1,706,800	1,138
2014-02-19	1,138	1,147	1,126	1,140	904,600	1,140
2014-02-18	1,126	1,149	1,118	1,148	1,728,100	1,148
2014-02-17	1,095	1,123	1,086	1,123	1,444,200	1,123
2014-02-14	1,090	1,097	1,062	1,076	773,100	1,076
2014-02-13	1,110	1,121	1,088	1,091	996,700	1,091
2014-02-12	1,096	1,118	1,094	1,115	1,449,000	1,115
2014-02-10	1,071	1,092	1,069	1,090	1,464,000	1,090
2014-02-07	1,080	1,084	1,047	1,055	1,554,800	1,055
2014-02-06	1,021	1,069	1,016	1,057	1,973,100	1,057
2014-02-05	1,035	1,042	994	1,013	2,362,600	1,013
2014-02-04	1,056	1,064	1,008	1,022	2,818,500	1,022
2014-02-03	1,120	1,144	1,094	1,101	3,419,100	1,101
2014-01-31	1,175	1,176	1,105	1,137	10,429,300	1,137
2014-01-30	1,044	1,046	1,021	1,034	1,104,100	1,034
2014-01-29	1,062	1,065	1,047	1,056	855,600	1,056
2014-01-28	1,051	1,060	1,037	1,037	897,400	1,037
2014-01-27	1,057	1,061	1,041	1,050	1,431,100	1,050
2014-01-24	1,100	1,117	1,077	1,082	2,052,100	1,082
2014-01-23	1,139	1,146	1,110	1,113	1,715,600	1,113
2014-01-22	1,152	1,154	1,131	1,145	824,600	1,145
2014-01-21	1,155	1,172	1,145	1,159	689,800	1,159
2014-01-20	1,157	1,162	1,147	1,148	708,100	1,148
2014-01-17	1,165	1,168	1,154	1,161	963,600	1,161
2014-01-16	1,180	1,184	1,152	1,158	1,584,500	1,158
2014-01-15	1,155	1,175	1,155	1,169	821,400	1,169
2014-01-14	1,149	1,166	1,144	1,146	907,200	1,146
2014-01-10	1,180	1,181	1,159	1,181	1,336,400	1,181
2014-01-09	1,158	1,178	1,147	1,174	1,999,700	1,174
2014-01-08	1,132	1,157	1,127	1,157	1,175,700	1,157
2014-01-07	1,134	1,150	1,131	1,135	1,448,500	1,135
2014-01-06	1,155	1,159	1,123	1,127	1,749,500	1,127

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