6754 アンリツ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2701,2851,2631,2741,225,9001,274
2017-12-281,2981,2981,2731,2791,317,1001,279
2017-12-271,2671,2941,2581,2891,579,5001,289
2017-12-261,2841,2871,2621,2671,147,0001,267
2017-12-251,3001,3071,2711,2851,568,8001,285
2017-12-221,2521,2891,2431,2783,128,5001,278
2017-12-211,2301,2441,2241,239908,8001,239
2017-12-201,2281,2371,2161,2301,068,6001,230
2017-12-191,2371,2401,2201,2241,143,5001,224
2017-12-181,2271,2491,2231,2452,311,1001,245
2017-12-151,2001,2291,1841,2161,871,3001,216
2017-12-141,2081,2341,1981,2181,798,6001,218
2017-12-131,2101,2161,1911,2011,740,3001,201
2017-12-121,2041,2501,2041,2173,114,4001,217
2017-12-111,1851,1911,1691,1891,370,9001,189
2017-12-081,1801,1931,1651,1772,794,0001,177
2017-12-071,0961,1771,0961,1684,547,2001,168
2017-12-061,0901,1221,0811,0892,666,3001,089
2017-12-051,0601,0671,0491,060873,1001,060
2017-12-041,0771,0921,0741,077910,3001,077
2017-12-011,0851,0891,0631,069831,1001,069
2017-11-301,0851,0851,0511,0701,346,5001,070
2017-11-291,1071,1121,0741,088833,3001,088
2017-11-281,1121,1131,0941,101725,3001,101
2017-11-271,1201,1211,0951,1131,042,6001,113
2017-11-241,1011,1271,0961,1211,013,3001,121
2017-11-221,1391,1391,1061,1131,626,1001,113
2017-11-211,1051,1391,1051,1162,806,7001,116
2017-11-201,0661,0981,0661,0961,819,8001,096
2017-11-171,0741,0851,0581,0741,673,2001,074
2017-11-161,0271,0561,0241,0501,114,7001,050
2017-11-151,0561,0631,0341,0421,252,0001,042
2017-11-131,0561,0561,0431,0461,063,9001,046
2017-11-101,0461,0721,0411,0642,011,7001,064
2017-11-091,0451,0581,0291,0451,643,7001,045
2017-11-081,0271,0381,0161,0371,232,1001,037
2017-11-071,0331,0501,0301,0411,027,0001,041
2017-11-061,0381,0641,0381,0451,326,4001,045
2017-11-021,0631,0701,0221,0381,979,9001,038
2017-11-011,0601,0931,0541,0633,770,2001,063
2017-10-319831,0699791,0638,695,6001,063
2017-10-309569679479551,606,100955
2017-10-279599749579611,623,700961
2017-10-26945960942958904,600958
2017-10-259649649479491,102,600949
2017-10-249539579429571,028,400957
2017-10-239539639519521,479,900952
2017-10-20934942931940892,100940
2017-10-19935942934938958,800938
2017-10-189359379269291,338,900929
2017-10-179419539349381,205,400938
2017-10-169539539409421,114,300942
2017-10-139509599469531,694,800953
2017-10-129429589369411,499,300941
2017-10-11940941928932874,600932
2017-10-109309419279371,186,700937
2017-10-069309319189251,633,700925
2017-10-059409679289402,241,700940
2017-10-049229469219452,442,300945
2017-10-039089219019161,287,800916
2017-10-029299309049061,614,200906
2017-09-299209368979334,658,900933
2017-09-288578768538761,183,800876
2017-09-27860862852861606,400861
2017-09-26871872860865728,500865
2017-09-25868883866868947,600868
2017-09-228678698518621,167,700862
2017-09-21883883873874858,700874
2017-09-20880883867872842,100872
2017-09-198668978668891,817,400889
2017-09-15846860843855754,200855
2017-09-14848859845848633,800848
2017-09-13862862850851532,300851
2017-09-12852860847855684,100855
2017-09-11825847825835962,800835
2017-09-088418488208211,286,000821
2017-09-078428628378471,052,600847
2017-09-06830843825837828,700837
2017-09-05866869842844981,100844
2017-09-04862868853862776,800862
2017-09-018798798598701,237,700870
2017-08-318498768468751,494,400875
2017-08-308528538358421,057,400842
2017-08-29854864845851901,400851
2017-08-28851857848852557,900852
2017-08-25854856848852797,800852
2017-08-24853860849851506,700851
2017-08-23862864852857518,500857
2017-08-22841852841850513,700850
2017-08-21855876840847591,000847
2017-08-18851857845846845,500846
2017-08-178688748628661,100,900866
2017-08-168468748468591,394,400859
2017-08-15848850838844887,200844
2017-08-148328448308371,300,600837
2017-08-108388468318451,003,400845
2017-08-098438458278371,355,800837
2017-08-088528558428481,374,800848
2017-08-078618668488521,115,700852
2017-08-048578668528521,289,700852
2017-08-038668668478621,691,600862
2017-08-028508728498662,188,300866
2017-08-018738748258404,433,000840
2017-07-318949048748913,047,600891
2017-07-289109339019026,270,500902
2017-07-271,0011,006993999988,000999
2017-07-261,0111,0191,0001,000866,9001,000
2017-07-251,0131,0141,0021,007652,3001,007
2017-07-241,0161,0171,0071,009772,0001,009
2017-07-211,0161,0381,0051,0251,805,1001,025
2017-07-201,0221,0391,0171,0212,375,6001,021
2017-07-19990998986994815,500994
2017-07-189959979849911,007,800991
2017-07-14993998988996957,200996
2017-07-13998999989994960,800994
2017-07-121,0021,004988991983,500991
2017-07-111,0081,0119971,001880,8001,001
2017-07-101,0001,0059911,0001,000,5001,000
2017-07-079839969829861,053,500986
2017-07-061,0021,0149959981,563,600998
2017-07-059891,0029859991,545,500999
2017-07-041,0391,0391,0031,0051,285,1001,005
2017-07-031,0301,0361,0121,0331,638,9001,033
2017-06-301,0171,0221,0071,0141,810,7001,014
2017-06-291,0401,0411,0211,0301,722,5001,030
2017-06-281,0571,0621,0321,0321,438,4001,032
2017-06-271,0701,0771,0571,0711,465,0001,071
2017-06-261,0521,0701,0521,0551,257,3001,055
2017-06-231,0411,0501,0371,045747,7001,045
2017-06-221,0561,0671,0441,0471,275,5001,047
2017-06-211,0351,0661,0341,0522,564,8001,052
2017-06-201,0251,0331,0221,0321,378,3001,032
2017-06-199911,0099821,005946,1001,005
2017-06-169931,0039889931,203,300993
2017-06-159959989809901,453,300990
2017-06-141,0221,0329981,0001,225,8001,000
2017-06-131,0111,0159871,0081,828,7001,008
2017-06-121,0311,0331,0061,0212,154,8001,021
2017-06-091,0761,0811,0551,0572,136,9001,057
2017-06-081,0491,0851,0421,0765,110,1001,076
2017-06-071,0001,0499971,0445,870,6001,044
2017-06-069889929699691,266,100969
2017-06-059881,0089889941,164,800994
2017-06-029981,0149949972,385,700997
2017-06-019599999589832,881,200983
2017-05-319809829579581,764,200958
2017-05-309409709269681,922,200968
2017-05-29933952932936823,700936
2017-05-269539549379381,330,600938
2017-05-259299569219551,424,600955
2017-05-249389419199281,711,400928
2017-05-239449549249271,891,200927
2017-05-229559569369361,326,700936
2017-05-19956967956962838,800962
2017-05-18945962944956966,700956
2017-05-179569729419641,476,400964
2017-05-169679849659691,586,300969
2017-05-159739739559701,277,100970
2017-05-129839929709781,565,200978
2017-05-119729939719793,238,000979
2017-05-109589769559611,710,700961
2017-05-099499609439562,158,400956
2017-05-089309609279544,660,000954
2017-05-029009249009152,438,400915
2017-05-018808978648862,979,900886
2017-04-288909338729019,246,100901
2017-04-278068147998071,696,400807
2017-04-267898057888051,262,700805
2017-04-25768781761781842,300781
2017-04-24774775764766904,400766
2017-04-21769770762764905,300764
2017-04-207817837647651,009,000765
2017-04-197597817587771,179,200777
2017-04-18771777759761819,100761
2017-04-177587687587641,087,800764
2017-04-14762771758764850,700764
2017-04-137627697577681,796,800768
2017-04-127837907747751,680,500775
2017-04-118108107967981,162,500798
2017-04-10814819808815707,000815
2017-04-078138188038111,197,200811
2017-04-068288298088101,171,400810
2017-04-05831840826830865,100830
2017-04-04843848825834897,500834
2017-04-03840842829838929,400838
2017-03-318488558358421,719,100842
2017-03-308548588458481,353,900848
2017-03-29881888867871846,400871
2017-03-28881891876881824,000881
2017-03-278898898658721,290,000872
2017-03-24894903890896744,500896
2017-03-238989008868951,435,400895
2017-03-228908908778841,399,800884
2017-03-219169189029081,295,800908
2017-03-179149329119211,964,800921
2017-03-16901915896913996,400913
2017-03-159139189019031,244,800903
2017-03-148899188879152,131,400915
2017-03-13896897886888896,200888
2017-03-108958988908931,361,500893
2017-03-098798948798851,096,000885
2017-03-088758888738771,209,800877
2017-03-078668748658711,015,800871
2017-03-068758758618671,063,000867
2017-03-038888898738771,429,400877
2017-03-028948948768832,004,200883
2017-03-018778918748832,956,900883
2017-02-288508798498652,364,000865
2017-02-278468508328441,238,400844
2017-02-248488528318401,481,700840
2017-02-238548558278401,770,800840
2017-02-228638648538551,078,700855
2017-02-21877878863866792,900866
2017-02-208558748478701,506,600870
2017-02-178708708578591,976,300859
2017-02-168778888748842,130,200884
2017-02-158728848708771,778,700877
2017-02-148918928608622,953,100862
2017-02-138688988658922,836,500892
2017-02-108458678398462,041,300846
2017-02-098388458288321,138,100832
2017-02-088158458138401,895,500840
2017-02-078168177968101,472,700810
2017-02-068308318138201,741,100820
2017-02-038178378148322,188,300832
2017-02-028128237948182,715,200818
2017-02-017728257728115,087,800811
2017-01-317517937497806,844,700780
2017-01-307207277127151,487,400715
2017-01-277007156997131,418,000713
2017-01-267147146936971,903,500697
2017-01-257077116987101,306,200710
2017-01-246977086966971,035,400697
2017-01-23690704687698857,500698
2017-01-206937016896921,306,300692
2017-01-196987116966961,117,200696
2017-01-187037036856941,534,100694
2017-01-177067176997081,262,700708
2017-01-167207247017071,454,100707
2017-01-136887166877152,379,100715
2017-01-126856946806851,066,900685
2017-01-11690691675683913,000683
2017-01-106806936646802,315,000680
2017-01-066957416826896,820,600689
2017-01-05650658646655684,500655
2017-01-04639653638650958,900650

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