6754 アンリツ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 799 | 809 | 794 | 797 | 456,200 | 797 |
| 2015-12-29 | 786 | 799 | 782 | 795 | 348,900 | 795 |
| 2015-12-28 | 774 | 797 | 774 | 789 | 563,600 | 789 |
| 2015-12-25 | 775 | 778 | 762 | 765 | 766,000 | 765 |
| 2015-12-24 | 776 | 789 | 776 | 778 | 809,600 | 778 |
| 2015-12-22 | 775 | 783 | 771 | 777 | 617,000 | 777 |
| 2015-12-21 | 773 | 780 | 765 | 776 | 909,200 | 776 |
| 2015-12-18 | 792 | 797 | 777 | 777 | 1,356,900 | 777 |
| 2015-12-17 | 801 | 804 | 792 | 799 | 652,900 | 799 |
| 2015-12-16 | 786 | 793 | 783 | 793 | 623,200 | 793 |
| 2015-12-15 | 791 | 797 | 782 | 784 | 793,500 | 784 |
| 2015-12-14 | 792 | 802 | 785 | 799 | 775,400 | 799 |
| 2015-12-11 | 797 | 808 | 795 | 806 | 1,009,300 | 806 |
| 2015-12-10 | 814 | 820 | 802 | 804 | 721,400 | 804 |
| 2015-12-09 | 813 | 825 | 813 | 818 | 673,800 | 818 |
| 2015-12-08 | 824 | 826 | 816 | 820 | 546,100 | 820 |
| 2015-12-07 | 830 | 830 | 823 | 824 | 546,600 | 824 |
| 2015-12-04 | 825 | 829 | 818 | 824 | 598,200 | 824 |
| 2015-12-03 | 827 | 837 | 825 | 834 | 799,300 | 834 |
| 2015-12-02 | 828 | 832 | 820 | 825 | 356,200 | 825 |
| 2015-12-01 | 826 | 828 | 817 | 828 | 632,400 | 828 |
| 2015-11-30 | 810 | 833 | 810 | 825 | 1,057,900 | 825 |
| 2015-11-27 | 810 | 818 | 803 | 810 | 625,100 | 810 |
| 2015-11-26 | 808 | 809 | 803 | 804 | 351,300 | 804 |
| 2015-11-25 | 809 | 815 | 802 | 810 | 394,500 | 810 |
| 2015-11-24 | 817 | 824 | 807 | 809 | 522,200 | 809 |
| 2015-11-20 | 790 | 816 | 790 | 812 | 1,405,400 | 812 |
| 2015-11-19 | 785 | 789 | 783 | 789 | 562,000 | 789 |
| 2015-11-18 | 786 | 786 | 776 | 783 | 722,800 | 783 |
| 2015-11-17 | 779 | 787 | 771 | 783 | 1,008,900 | 783 |
| 2015-11-16 | 770 | 777 | 768 | 773 | 425,100 | 773 |
| 2015-11-13 | 776 | 784 | 770 | 780 | 612,700 | 780 |
| 2015-11-12 | 787 | 791 | 777 | 785 | 398,700 | 785 |
| 2015-11-11 | 798 | 799 | 784 | 787 | 542,700 | 787 |
| 2015-11-10 | 773 | 795 | 773 | 791 | 957,000 | 791 |
| 2015-11-09 | 776 | 787 | 775 | 787 | 968,600 | 787 |
| 2015-11-06 | 767 | 774 | 756 | 772 | 926,800 | 772 |
| 2015-11-05 | 762 | 763 | 749 | 763 | 1,452,900 | 763 |
| 2015-11-04 | 778 | 786 | 760 | 767 | 1,317,800 | 767 |
| 2015-11-02 | 786 | 790 | 767 | 772 | 1,173,100 | 772 |
| 2015-10-30 | 790 | 807 | 774 | 792 | 2,431,700 | 792 |
| 2015-10-29 | 822 | 833 | 814 | 831 | 847,800 | 831 |
| 2015-10-28 | 816 | 823 | 806 | 816 | 473,600 | 816 |
| 2015-10-27 | 833 | 833 | 816 | 816 | 604,900 | 816 |
| 2015-10-26 | 835 | 841 | 825 | 831 | 684,200 | 831 |
| 2015-10-23 | 823 | 833 | 820 | 824 | 835,600 | 824 |
| 2015-10-22 | 807 | 820 | 803 | 809 | 438,700 | 809 |
| 2015-10-21 | 799 | 818 | 799 | 815 | 601,500 | 815 |
| 2015-10-20 | 800 | 804 | 794 | 803 | 309,300 | 803 |
| 2015-10-19 | 803 | 810 | 794 | 801 | 840,300 | 801 |
| 2015-10-16 | 822 | 823 | 798 | 802 | 1,487,100 | 802 |
| 2015-10-15 | 800 | 825 | 797 | 818 | 910,400 | 818 |
| 2015-10-14 | 811 | 814 | 798 | 805 | 960,800 | 805 |
| 2015-10-13 | 811 | 820 | 810 | 813 | 543,900 | 813 |
| 2015-10-09 | 805 | 817 | 802 | 814 | 888,800 | 814 |
| 2015-10-08 | 790 | 804 | 788 | 794 | 684,400 | 794 |
| 2015-10-07 | 778 | 791 | 765 | 789 | 681,200 | 789 |
| 2015-10-06 | 784 | 789 | 776 | 777 | 566,400 | 777 |
| 2015-10-05 | 760 | 777 | 760 | 770 | 1,076,800 | 770 |
| 2015-10-02 | 735 | 757 | 734 | 753 | 1,017,600 | 753 |
| 2015-10-01 | 729 | 740 | 721 | 735 | 928,300 | 735 |
| 2015-09-30 | 716 | 735 | 716 | 725 | 1,553,500 | 725 |
| 2015-09-29 | 744 | 744 | 712 | 716 | 1,958,700 | 716 |
| 2015-09-28 | 757 | 759 | 748 | 754 | 534,900 | 754 |
| 2015-09-25 | 768 | 772 | 754 | 758 | 1,149,400 | 758 |
| 2015-09-24 | 777 | 778 | 762 | 764 | 1,072,800 | 764 |
| 2015-09-18 | 785 | 800 | 779 | 792 | 2,817,300 | 792 |
| 2015-09-17 | 795 | 800 | 785 | 788 | 604,700 | 788 |
| 2015-09-16 | 782 | 793 | 776 | 789 | 615,400 | 789 |
| 2015-09-15 | 774 | 792 | 774 | 779 | 694,700 | 779 |
| 2015-09-14 | 790 | 793 | 766 | 774 | 1,028,400 | 774 |
| 2015-09-11 | 795 | 802 | 784 | 786 | 1,086,300 | 786 |
| 2015-09-10 | 770 | 789 | 769 | 780 | 1,075,300 | 780 |
| 2015-09-09 | 771 | 782 | 767 | 778 | 837,600 | 778 |
| 2015-09-08 | 755 | 765 | 749 | 749 | 617,400 | 749 |
| 2015-09-07 | 746 | 759 | 738 | 754 | 705,800 | 754 |
| 2015-09-04 | 775 | 776 | 740 | 749 | 1,284,300 | 749 |
| 2015-09-03 | 769 | 787 | 763 | 766 | 1,408,200 | 766 |
| 2015-09-02 | 757 | 769 | 751 | 755 | 1,671,600 | 755 |
| 2015-09-01 | 809 | 809 | 773 | 774 | 1,099,800 | 774 |
| 2015-08-31 | 802 | 822 | 794 | 809 | 1,538,100 | 809 |
| 2015-08-28 | 796 | 804 | 790 | 797 | 1,118,500 | 797 |
| 2015-08-27 | 782 | 787 | 772 | 777 | 1,218,400 | 777 |
| 2015-08-26 | 773 | 774 | 751 | 767 | 2,220,200 | 767 |
| 2015-08-25 | 770 | 806 | 753 | 776 | 1,763,500 | 776 |
| 2015-08-24 | 804 | 818 | 795 | 795 | 1,198,500 | 795 |
| 2015-08-21 | 835 | 853 | 835 | 845 | 644,500 | 845 |
| 2015-08-20 | 871 | 873 | 858 | 860 | 706,600 | 860 |
| 2015-08-19 | 890 | 892 | 877 | 880 | 666,300 | 880 |
| 2015-08-18 | 897 | 907 | 895 | 897 | 892,800 | 897 |
| 2015-08-17 | 897 | 900 | 891 | 895 | 440,500 | 895 |
| 2015-08-14 | 888 | 899 | 883 | 895 | 553,000 | 895 |
| 2015-08-13 | 889 | 899 | 885 | 891 | 477,500 | 891 |
| 2015-08-12 | 888 | 894 | 880 | 890 | 512,200 | 890 |
| 2015-08-11 | 890 | 900 | 884 | 897 | 1,011,000 | 897 |
| 2015-08-10 | 876 | 885 | 871 | 882 | 441,400 | 882 |
| 2015-08-07 | 876 | 889 | 870 | 880 | 1,017,700 | 880 |
| 2015-08-06 | 879 | 882 | 872 | 874 | 684,300 | 874 |
| 2015-08-05 | 853 | 878 | 853 | 872 | 724,600 | 872 |
| 2015-08-04 | 861 | 866 | 853 | 865 | 1,044,700 | 865 |
| 2015-08-03 | 876 | 883 | 855 | 863 | 1,097,800 | 863 |
| 2015-07-31 | 836 | 888 | 834 | 888 | 3,558,900 | 888 |
| 2015-07-30 | 809 | 820 | 806 | 816 | 881,100 | 816 |
| 2015-07-29 | 808 | 809 | 799 | 802 | 846,800 | 802 |
| 2015-07-28 | 805 | 812 | 798 | 804 | 1,311,000 | 804 |
| 2015-07-27 | 822 | 824 | 813 | 816 | 1,068,600 | 816 |
| 2015-07-24 | 837 | 844 | 823 | 828 | 1,224,800 | 828 |
| 2015-07-23 | 843 | 862 | 842 | 845 | 1,283,200 | 845 |
| 2015-07-22 | 832 | 848 | 816 | 843 | 1,606,800 | 843 |
| 2015-07-21 | 837 | 837 | 826 | 835 | 652,700 | 835 |
| 2015-07-17 | 838 | 844 | 824 | 825 | 1,823,400 | 825 |
| 2015-07-16 | 838 | 838 | 828 | 832 | 586,700 | 832 |
| 2015-07-15 | 836 | 844 | 826 | 833 | 1,018,300 | 833 |
| 2015-07-14 | 826 | 827 | 818 | 823 | 842,700 | 823 |
| 2015-07-13 | 796 | 823 | 792 | 820 | 1,161,400 | 820 |
| 2015-07-10 | 810 | 810 | 790 | 794 | 1,087,800 | 794 |
| 2015-07-09 | 802 | 812 | 781 | 810 | 1,380,200 | 810 |
| 2015-07-08 | 821 | 822 | 815 | 817 | 1,266,800 | 817 |
| 2015-07-07 | 825 | 829 | 818 | 823 | 723,900 | 823 |
| 2015-07-06 | 820 | 826 | 816 | 823 | 648,000 | 823 |
| 2015-07-03 | 830 | 835 | 824 | 829 | 529,300 | 829 |
| 2015-07-02 | 835 | 839 | 826 | 835 | 660,400 | 835 |
| 2015-07-01 | 830 | 834 | 819 | 830 | 597,600 | 830 |
| 2015-06-30 | 820 | 828 | 815 | 826 | 927,400 | 826 |
| 2015-06-29 | 841 | 852 | 828 | 828 | 1,529,000 | 828 |
| 2015-06-26 | 856 | 857 | 850 | 856 | 468,600 | 856 |
| 2015-06-25 | 858 | 861 | 851 | 853 | 664,100 | 853 |
| 2015-06-24 | 877 | 888 | 864 | 866 | 934,100 | 866 |
| 2015-06-23 | 871 | 880 | 865 | 876 | 767,800 | 876 |
| 2015-06-22 | 864 | 869 | 857 | 866 | 782,600 | 866 |
| 2015-06-19 | 848 | 870 | 834 | 866 | 2,261,800 | 866 |
| 2015-06-18 | 850 | 851 | 841 | 842 | 865,200 | 842 |
| 2015-06-17 | 862 | 870 | 850 | 853 | 1,083,700 | 853 |
| 2015-06-16 | 870 | 874 | 852 | 864 | 1,589,700 | 864 |
| 2015-06-15 | 870 | 876 | 860 | 874 | 1,188,100 | 874 |
| 2015-06-12 | 869 | 882 | 866 | 880 | 1,120,200 | 880 |
| 2015-06-11 | 879 | 879 | 865 | 869 | 688,100 | 869 |
| 2015-06-10 | 878 | 879 | 866 | 869 | 971,400 | 869 |
| 2015-06-09 | 907 | 907 | 885 | 885 | 738,300 | 885 |
| 2015-06-08 | 915 | 915 | 904 | 911 | 597,000 | 911 |
| 2015-06-05 | 905 | 917 | 901 | 914 | 1,028,100 | 914 |
| 2015-06-04 | 918 | 918 | 904 | 909 | 748,900 | 909 |
| 2015-06-03 | 910 | 918 | 902 | 916 | 1,378,900 | 916 |
| 2015-06-02 | 888 | 914 | 885 | 910 | 2,760,600 | 910 |
| 2015-06-01 | 885 | 890 | 877 | 885 | 796,600 | 885 |
| 2015-05-29 | 874 | 884 | 872 | 882 | 975,200 | 882 |
| 2015-05-28 | 879 | 880 | 872 | 878 | 839,300 | 878 |
| 2015-05-27 | 871 | 880 | 868 | 877 | 846,500 | 877 |
| 2015-05-26 | 870 | 879 | 864 | 877 | 595,000 | 877 |
| 2015-05-25 | 875 | 875 | 857 | 868 | 879,400 | 868 |
| 2015-05-22 | 872 | 880 | 867 | 876 | 1,030,300 | 876 |
| 2015-05-21 | 855 | 873 | 854 | 870 | 1,288,300 | 870 |
| 2015-05-20 | 853 | 854 | 847 | 854 | 851,300 | 854 |
| 2015-05-19 | 852 | 857 | 846 | 852 | 876,500 | 852 |
| 2015-05-18 | 852 | 855 | 844 | 850 | 743,300 | 850 |
| 2015-05-15 | 855 | 856 | 845 | 850 | 858,500 | 850 |
| 2015-05-14 | 856 | 866 | 851 | 852 | 952,600 | 852 |
| 2015-05-13 | 855 | 862 | 851 | 860 | 999,000 | 860 |
| 2015-05-12 | 841 | 858 | 841 | 854 | 1,025,300 | 854 |
| 2015-05-11 | 850 | 858 | 844 | 846 | 794,300 | 846 |
| 2015-05-08 | 846 | 856 | 840 | 846 | 944,900 | 846 |
| 2015-05-07 | 837 | 854 | 836 | 845 | 1,291,300 | 845 |
| 2015-05-01 | 852 | 857 | 833 | 844 | 1,214,100 | 844 |
| 2015-04-30 | 858 | 876 | 857 | 862 | 1,517,600 | 862 |
| 2015-04-28 | 845 | 880 | 842 | 873 | 2,826,300 | 873 |
| 2015-04-27 | 837 | 851 | 834 | 849 | 719,900 | 849 |
| 2015-04-24 | 846 | 846 | 835 | 840 | 667,900 | 840 |
| 2015-04-23 | 836 | 849 | 831 | 849 | 868,100 | 849 |
| 2015-04-22 | 830 | 835 | 827 | 835 | 896,900 | 835 |
| 2015-04-21 | 829 | 831 | 826 | 830 | 1,269,500 | 830 |
| 2015-04-20 | 835 | 835 | 824 | 828 | 921,000 | 828 |
| 2015-04-17 | 825 | 850 | 824 | 839 | 2,069,500 | 839 |
| 2015-04-16 | 824 | 831 | 816 | 829 | 1,097,200 | 829 |
| 2015-04-15 | 837 | 837 | 825 | 826 | 686,200 | 826 |
| 2015-04-14 | 843 | 845 | 839 | 841 | 454,200 | 841 |
| 2015-04-13 | 822 | 844 | 821 | 834 | 1,107,300 | 834 |
| 2015-04-10 | 829 | 829 | 818 | 819 | 719,000 | 819 |
| 2015-04-09 | 820 | 835 | 819 | 829 | 876,300 | 829 |
| 2015-04-08 | 811 | 819 | 811 | 815 | 1,041,300 | 815 |
| 2015-04-07 | 810 | 815 | 807 | 810 | 1,042,700 | 810 |
| 2015-04-06 | 804 | 812 | 798 | 808 | 1,443,900 | 808 |
| 2015-04-03 | 813 | 813 | 797 | 804 | 1,500,100 | 804 |
| 2015-04-02 | 822 | 825 | 805 | 810 | 2,063,500 | 810 |
| 2015-04-01 | 837 | 840 | 820 | 822 | 1,687,000 | 822 |
| 2015-03-31 | 845 | 852 | 839 | 839 | 1,207,700 | 839 |
| 2015-03-30 | 843 | 848 | 835 | 840 | 1,152,300 | 840 |
| 2015-03-27 | 855 | 857 | 845 | 852 | 1,729,100 | 852 |
| 2015-03-26 | 868 | 872 | 863 | 869 | 936,800 | 869 |
| 2015-03-25 | 871 | 874 | 866 | 873 | 997,000 | 873 |
| 2015-03-24 | 867 | 875 | 861 | 871 | 927,000 | 871 |
| 2015-03-23 | 863 | 872 | 857 | 871 | 1,002,600 | 871 |
| 2015-03-20 | 862 | 862 | 852 | 860 | 658,300 | 860 |
| 2015-03-19 | 864 | 866 | 856 | 857 | 632,400 | 857 |
| 2015-03-18 | 856 | 862 | 853 | 862 | 649,700 | 862 |
| 2015-03-17 | 871 | 871 | 856 | 860 | 620,500 | 860 |
| 2015-03-16 | 866 | 871 | 861 | 868 | 879,100 | 868 |
| 2015-03-13 | 870 | 874 | 865 | 866 | 2,108,800 | 866 |
| 2015-03-12 | 862 | 866 | 855 | 859 | 1,211,600 | 859 |
| 2015-03-11 | 855 | 857 | 845 | 854 | 2,513,300 | 854 |
| 2015-03-10 | 882 | 885 | 868 | 873 | 916,200 | 873 |
| 2015-03-09 | 888 | 889 | 873 | 875 | 1,170,400 | 875 |
| 2015-03-06 | 888 | 893 | 885 | 890 | 1,165,000 | 890 |
| 2015-03-05 | 880 | 889 | 877 | 886 | 1,839,300 | 886 |
| 2015-03-04 | 868 | 879 | 862 | 878 | 1,407,700 | 878 |
| 2015-03-03 | 880 | 881 | 866 | 871 | 2,156,700 | 871 |
| 2015-03-02 | 860 | 881 | 856 | 879 | 2,302,500 | 879 |
| 2015-02-27 | 854 | 856 | 847 | 853 | 995,900 | 853 |
| 2015-02-26 | 852 | 857 | 847 | 851 | 869,600 | 851 |
| 2015-02-25 | 860 | 860 | 847 | 852 | 735,600 | 852 |
| 2015-02-24 | 856 | 857 | 840 | 853 | 1,239,700 | 853 |
| 2015-02-23 | 850 | 859 | 848 | 857 | 1,226,600 | 857 |
| 2015-02-20 | 840 | 849 | 838 | 846 | 1,137,600 | 846 |
| 2015-02-19 | 840 | 845 | 836 | 838 | 1,152,600 | 838 |
| 2015-02-18 | 842 | 849 | 841 | 846 | 1,260,000 | 846 |
| 2015-02-17 | 837 | 841 | 828 | 832 | 1,437,200 | 832 |
| 2015-02-16 | 829 | 846 | 829 | 841 | 1,337,700 | 841 |
| 2015-02-13 | 811 | 824 | 811 | 821 | 2,144,400 | 821 |
| 2015-02-12 | 825 | 832 | 810 | 813 | 1,945,500 | 813 |
| 2015-02-10 | 813 | 829 | 810 | 821 | 1,912,800 | 821 |
| 2015-02-09 | 808 | 818 | 797 | 809 | 2,060,300 | 809 |
| 2015-02-06 | 791 | 804 | 787 | 804 | 1,878,300 | 804 |
| 2015-02-05 | 779 | 793 | 771 | 786 | 2,277,800 | 786 |
| 2015-02-04 | 798 | 798 | 780 | 785 | 2,033,000 | 785 |
| 2015-02-03 | 783 | 803 | 781 | 791 | 2,196,600 | 791 |
| 2015-02-02 | 764 | 781 | 746 | 773 | 2,779,800 | 773 |
| 2015-01-30 | 774 | 781 | 761 | 774 | 6,075,200 | 774 |
| 2015-01-29 | 851 | 857 | 833 | 834 | 1,352,800 | 834 |
| 2015-01-28 | 852 | 867 | 848 | 864 | 847,900 | 864 |
| 2015-01-27 | 847 | 860 | 840 | 859 | 1,571,300 | 859 |
| 2015-01-26 | 814 | 848 | 812 | 846 | 1,169,900 | 846 |
| 2015-01-23 | 815 | 824 | 813 | 823 | 825,800 | 823 |
| 2015-01-22 | 800 | 810 | 798 | 809 | 458,600 | 809 |
| 2015-01-21 | 811 | 811 | 799 | 802 | 877,100 | 802 |
| 2015-01-20 | 797 | 816 | 795 | 812 | 990,000 | 812 |
| 2015-01-19 | 805 | 806 | 795 | 798 | 1,026,400 | 798 |
| 2015-01-16 | 799 | 810 | 792 | 807 | 1,382,100 | 807 |
| 2015-01-15 | 801 | 814 | 796 | 812 | 818,100 | 812 |
| 2015-01-14 | 803 | 813 | 802 | 805 | 819,500 | 805 |
| 2015-01-13 | 803 | 808 | 797 | 806 | 1,108,400 | 806 |
| 2015-01-09 | 828 | 830 | 810 | 815 | 988,600 | 815 |
| 2015-01-08 | 829 | 855 | 823 | 826 | 783,600 | 826 |
| 2015-01-07 | 816 | 829 | 815 | 825 | 969,400 | 825 |
| 2015-01-06 | 826 | 831 | 818 | 821 | 981,700 | 821 |
| 2015-01-05 | 834 | 851 | 827 | 842 | 686,700 | 842 |
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
