6754 アンリツ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	626	634	622	630	555,000	630
2016-12-29	631	635	624	628	881,500	628
2016-12-28	637	642	634	639	530,000	639
2016-12-27	627	636	625	631	652,400	631
2016-12-26	639	641	632	632	455,500	632
2016-12-22	639	642	637	641	440,500	641
2016-12-21	645	650	638	639	555,900	639
2016-12-20	637	646	637	644	746,200	644
2016-12-19	640	643	634	637	524,400	637
2016-12-16	646	649	644	647	889,500	647
2016-12-15	645	649	635	642	1,062,500	642
2016-12-14	640	647	638	640	959,700	640
2016-12-13	625	638	620	637	930,600	637
2016-12-12	632	639	628	635	1,573,100	635
2016-12-09	618	630	616	628	1,232,700	628
2016-12-08	609	620	603	616	1,465,600	616
2016-12-07	583	601	581	599	1,533,700	599
2016-12-06	581	586	579	582	840,100	582
2016-12-05	578	582	575	581	952,500	581
2016-12-02	577	581	575	576	694,600	576
2016-12-01	586	588	575	577	1,147,100	577
2016-11-30	577	581	574	579	478,900	579
2016-11-29	581	582	576	578	588,100	578
2016-11-28	575	584	574	584	1,022,800	584
2016-11-25	572	583	570	572	967,400	572
2016-11-24	563	571	563	571	572,700	571
2016-11-22	568	569	559	563	858,400	563
2016-11-21	572	575	566	568	970,300	568
2016-11-18	576	576	565	570	1,173,500	570
2016-11-17	569	575	565	574	825,000	574
2016-11-16	566	573	562	573	1,140,400	573
2016-11-15	560	566	558	566	1,063,800	566
2016-11-14	554	559	551	558	983,500	558
2016-11-11	553	557	546	550	1,300,500	550
2016-11-10	550	557	547	548	1,650,800	548
2016-11-09	558	563	528	531	2,185,700	531
2016-11-08	553	559	551	553	921,200	553
2016-11-07	550	552	543	546	645,700	546
2016-11-04	538	542	534	542	975,500	542
2016-11-02	547	548	539	543	1,407,000	543
2016-11-01	554	555	545	548	2,150,300	548
2016-10-31	555	560	552	557	2,144,700	557
2016-10-28	571	573	553	556	5,772,400	556
2016-10-27	609	609	603	606	962,200	606
2016-10-26	609	613	603	608	1,064,500	608
2016-10-25	613	615	608	611	607,700	611
2016-10-24	608	613	607	610	650,500	610
2016-10-21	614	615	607	610	703,700	610
2016-10-20	613	617	608	613	855,000	613
2016-10-19	620	622	613	614	1,252,600	614
2016-10-17	600	613	599	610	1,030,800	610
2016-10-13	600	602	590	592	907,500	592
2016-10-12	600	601	594	594	736,200	594
2016-10-11	600	613	600	608	1,176,700	608
2016-10-07	592	598	592	596	673,400	596
2016-10-06	599	600	593	594	718,100	594
2016-10-05	589	596	588	592	759,000	592
2016-10-04	579	586	577	585	679,000	585
2016-10-03	576	585	574	577	853,300	577
2016-09-30	577	578	572	576	783,700	576
2016-09-29	578	584	576	581	684,400	581
2016-09-28	578	579	572	576	763,300	576
2016-09-27	565	578	558	578	779,000	578
2016-09-26	568	572	565	567	558,300	567
2016-09-23	574	577	569	575	642,500	575
2016-09-21	572	584	563	583	1,096,500	583
2016-09-20	557	573	557	566	1,002,500	566
2016-09-16	560	568	557	567	904,300	567
2016-09-15	557	559	550	556	735,200	556
2016-09-14	566	570	561	563	665,900	563
2016-09-13	573	575	567	571	835,900	571
2016-09-12	576	579	572	572	550,700	572
2016-09-09	577	586	575	586	835,900	586
2016-09-08	585	588	576	579	1,037,400	579
2016-09-07	582	587	581	587	565,800	587
2016-09-06	586	592	586	591	566,400	591
2016-09-05	583	593	581	588	718,400	588
2016-09-02	582	585	576	579	700,200	579
2016-09-01	574	585	570	583	874,000	583
2016-08-31	568	571	563	570	808,500	570
2016-08-30	551	562	546	560	1,752,100	560
2016-08-29	544	552	542	552	885,600	552
2016-08-26	543	546	538	539	965,500	539
2016-08-25	543	549	543	545	864,600	545
2016-08-24	552	555	542	543	906,600	543
2016-08-23	553	556	551	551	1,080,500	551
2016-08-22	561	565	552	555	690,100	555
2016-08-19	554	562	553	559	1,022,500	559
2016-08-18	561	563	553	556	982,600	556
2016-08-17	555	567	554	564	898,500	564
2016-08-16	566	567	559	560	742,000	560
2016-08-15	569	573	565	569	465,500	569
2016-08-12	574	574	567	569	942,300	569
2016-08-10	568	576	567	571	710,700	571
2016-08-09	572	575	565	574	713,600	574
2016-08-08	571	573	562	570	928,900	570
2016-08-05	570	571	557	561	1,143,200	561
2016-08-04	556	574	551	571	1,597,200	571
2016-08-03	570	571	556	556	1,478,700	556
2016-08-02	590	591	579	579	941,400	579
2016-08-01	598	603	593	594	860,400	594
2016-07-29	603	609	587	600	1,229,700	600
2016-07-28	586	598	585	597	888,400	597
2016-07-27	601	608	590	594	2,169,400	594
2016-07-26	639	641	621	628	898,600	628
2016-07-25	654	662	637	644	1,005,000	644
2016-07-22	621	653	621	651	1,878,300	651
2016-07-21	632	635	626	630	993,700	630
2016-07-20	625	627	618	627	668,200	627
2016-07-19	622	629	616	629	915,000	629
2016-07-15	624	633	619	626	786,100	626
2016-07-14	619	630	616	627	948,600	627
2016-07-13	620	633	618	624	1,020,800	624
2016-07-12	600	614	599	608	847,600	608
2016-07-11	572	587	571	581	933,700	581
2016-07-08	564	573	560	564	733,600	564
2016-07-07	568	571	557	560	682,000	560
2016-07-06	581	584	562	570	830,400	570
2016-07-05	590	591	583	588	425,400	588
2016-07-04	589	595	585	593	660,600	593
2016-07-01	597	604	588	591	523,500	591
2016-06-30	598	605	589	589	769,900	589
2016-06-29	581	594	575	593	661,100	593
2016-06-28	581	589	573	581	1,307,300	581
2016-06-27	599	601	579	589	1,426,200	589
2016-06-24	632	642	592	600	1,414,700	600
2016-06-23	619	630	616	628	407,200	628
2016-06-22	614	620	610	619	594,700	619
2016-06-21	609	622	602	619	831,800	619
2016-06-20	598	611	595	608	1,894,700	608
2016-06-17	593	611	580	582	1,479,300	582
2016-06-16	605	611	582	587	1,083,300	587
2016-06-15	588	612	588	606	1,085,800	606
2016-06-14	597	602	587	589	956,600	589
2016-06-13	610	612	597	599	866,900	599
2016-06-10	629	634	618	622	1,095,100	622
2016-06-09	630	632	624	629	799,900	629
2016-06-08	647	651	629	634	1,209,600	634
2016-06-07	626	656	626	646	1,119,500	646
2016-06-06	620	631	618	629	655,000	629
2016-06-03	627	637	622	627	906,900	627
2016-06-02	627	636	618	623	1,018,800	623
2016-06-01	634	639	626	631	1,248,800	631
2016-05-31	617	633	612	630	1,153,500	630
2016-05-30	608	620	608	616	1,201,100	616
2016-05-27	601	606	593	603	798,500	603
2016-05-26	608	609	593	596	953,600	596
2016-05-25	597	605	596	602	1,152,000	602
2016-05-24	594	595	584	587	828,800	587
2016-05-23	595	599	583	598	758,500	598
2016-05-20	592	599	587	596	937,800	596
2016-05-19	600	600	586	591	1,459,200	591
2016-05-18	600	608	593	599	763,600	599
2016-05-17	601	603	593	602	997,900	602
2016-05-16	600	605	593	596	813,200	596
2016-05-13	611	614	600	601	887,500	601
2016-05-12	598	612	595	609	775,500	609
2016-05-11	606	615	601	602	1,020,600	602
2016-05-10	589	603	576	602	1,591,000	602
2016-05-09	599	612	599	604	1,063,700	604
2016-05-06	593	603	589	598	1,534,900	598
2016-05-02	631	634	596	600	2,172,300	600
2016-04-28	639	683	637	657	3,539,300	657
2016-04-27	635	637	625	632	1,165,500	632
2016-04-26	636	645	631	638	867,000	638
2016-04-25	639	648	634	640	856,600	640
2016-04-22	630	639	626	638	832,900	638
2016-04-21	629	633	625	632	870,000	632
2016-04-20	627	630	622	624	868,500	624
2016-04-19	611	620	606	618	1,048,200	618
2016-04-18	584	599	583	592	763,400	592
2016-04-15	609	611	601	604	1,217,400	604
2016-04-14	603	615	600	611	1,233,300	611
2016-04-13	591	602	586	598	1,336,700	598
2016-04-12	568	589	567	581	1,510,200	581
2016-04-11	563	578	561	571	1,735,400	571
2016-04-08	558	568	548	563	2,089,400	563
2016-04-07	568	582	561	563	1,976,700	563
2016-04-06	565	578	562	567	1,251,400	567
2016-04-05	582	587	566	567	1,709,600	567
2016-04-04	586	593	576	583	1,396,900	583
2016-04-01	615	616	585	588	2,137,600	588
2016-03-31	641	647	608	619	3,499,600	619
2016-03-30	679	688	674	679	887,700	679
2016-03-29	684	688	671	679	781,600	679
2016-03-28	689	692	681	690	462,500	690
2016-03-25	676	684	674	679	485,200	679
2016-03-24	688	693	675	676	1,028,800	676
2016-03-23	695	699	689	692	611,000	692
2016-03-22	695	698	684	695	750,400	695
2016-03-18	685	701	683	685	1,097,400	685
2016-03-17	695	701	680	686	605,700	686
2016-03-16	701	703	692	692	662,400	692
2016-03-15	702	709	699	702	893,100	702
2016-03-14	707	708	698	705	693,800	705
2016-03-11	685	703	683	698	878,300	698
2016-03-10	686	696	684	692	609,300	692
2016-03-09	682	684	662	676	1,075,000	676
2016-03-08	688	704	686	691	1,359,500	691
2016-03-07	688	693	682	684	683,200	684
2016-03-04	662	691	660	690	1,520,000	690
2016-03-03	645	677	643	663	1,793,700	663
2016-03-02	644	652	641	648	1,410,600	648
2016-03-01	640	641	625	634	1,205,700	634
2016-02-29	654	667	646	646	797,700	646
2016-02-26	648	655	642	646	805,500	646
2016-02-25	635	645	634	641	745,300	641
2016-02-24	628	639	627	634	577,200	634
2016-02-23	639	647	631	635	647,300	635
2016-02-22	625	643	624	638	785,000	638
2016-02-19	638	639	624	630	742,600	630
2016-02-18	643	651	638	644	1,069,500	644
2016-02-17	623	639	615	625	1,260,600	625
2016-02-16	610	637	606	622	1,357,900	622
2016-02-15	593	619	593	613	1,726,400	613
2016-02-12	588	596	572	573	1,587,300	573
2016-02-10	615	621	597	607	1,469,200	607
2016-02-09	624	629	602	606	1,782,200	606
2016-02-08	629	647	623	643	1,116,200	643
2016-02-05	630	653	626	642	1,850,500	642
2016-02-04	660	667	650	660	1,504,500	660
2016-02-03	690	690	664	670	1,926,200	670
2016-02-02	714	715	692	696	2,583,200	696
2016-02-01	730	747	728	736	1,450,900	736
2016-01-29	733	742	708	739	4,116,200	739
2016-01-28	787	789	768	772	1,130,700	772
2016-01-27	791	802	789	799	1,397,200	799
2016-01-26	794	794	773	774	1,114,600	774
2016-01-25	804	810	795	802	1,888,100	802
2016-01-22	762	792	759	789	1,263,100	789
2016-01-21	762	778	746	747	1,548,600	747
2016-01-20	794	796	769	769	1,264,000	769
2016-01-19	773	802	771	799	1,493,700	799
2016-01-18	762	785	759	775	1,424,600	775
2016-01-15	772	805	770	775	1,543,500	775
2016-01-14	750	758	744	757	974,600	757
2016-01-13	759	768	753	766	1,121,400	766
2016-01-12	771	774	746	747	1,432,200	747
2016-01-08	771	796	769	776	1,514,700	776
2016-01-07	784	788	767	770	924,900	770
2016-01-06	790	795	781	786	803,700	786
2016-01-05	778	790	778	782	517,200	782
2016-01-04	788	792	776	779	471,300	779

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