6754 アンリツ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,178	2,178	2,142	2,168	1,174,700	2,168
2019-12-27	2,173	2,176	2,152	2,168	1,145,300	2,168
2019-12-26	2,153	2,183	2,151	2,153	1,607,600	2,153
2019-12-25	2,160	2,175	2,143	2,157	1,371,500	2,157
2019-12-24	2,106	2,159	2,100	2,156	1,871,300	2,156
2019-12-23	2,130	2,134	2,086	2,098	2,112,700	2,098
2019-12-20	2,147	2,154	2,115	2,122	2,467,700	2,122
2019-12-19	2,147	2,163	2,136	2,147	1,376,100	2,147
2019-12-18	2,169	2,185	2,151	2,152	1,852,900	2,152
2019-12-17	2,183	2,195	2,156	2,189	2,385,300	2,189
2019-12-16	2,189	2,192	2,167	2,173	1,894,400	2,173
2019-12-13	2,196	2,198	2,163	2,179	3,650,000	2,179
2019-12-12	2,144	2,182	2,144	2,173	4,190,500	2,173
2019-12-11	2,098	2,142	2,091	2,142	3,655,900	2,142
2019-12-10	2,086	2,104	2,082	2,086	1,528,800	2,086
2019-12-09	2,080	2,090	2,071	2,072	1,209,400	2,072
2019-12-06	2,055	2,075	2,048	2,063	1,712,600	2,063
2019-12-05	2,054	2,067	2,034	2,053	1,577,400	2,053
2019-12-04	2,014	2,036	2,000	2,033	2,569,000	2,033
2019-12-03	2,032	2,048	2,025	2,034	2,385,100	2,034
2019-12-02	2,080	2,097	2,063	2,072	1,889,900	2,072
2019-11-29	2,081	2,098	2,064	2,081	2,053,200	2,081
2019-11-28	2,110	2,110	2,068	2,079	2,188,000	2,079
2019-11-27	2,098	2,126	2,093	2,116	3,273,200	2,116
2019-11-26	2,061	2,076	2,037	2,076	2,662,100	2,076
2019-11-25	2,050	2,060	2,025	2,032	2,023,800	2,032
2019-11-22	2,046	2,054	2,018	2,043	2,267,500	2,043
2019-11-21	2,070	2,071	2,005	2,026	3,450,800	2,026
2019-11-20	2,100	2,102	2,070	2,090	2,766,500	2,090
2019-11-19	2,156	2,161	2,114	2,125	1,435,400	2,125
2019-11-18	2,111	2,165	2,091	2,156	2,531,100	2,156
2019-11-15	2,111	2,115	2,077	2,091	2,077,300	2,091
2019-11-14	2,140	2,162	2,104	2,111	1,930,000	2,111
2019-11-13	2,144	2,154	2,127	2,150	1,886,800	2,150
2019-11-12	2,150	2,173	2,137	2,148	2,167,000	2,148
2019-11-11	2,164	2,166	2,138	2,147	1,938,100	2,147
2019-11-08	2,186	2,196	2,143	2,158	2,718,800	2,158
2019-11-07	2,173	2,186	2,157	2,181	1,930,600	2,181
2019-11-06	2,150	2,191	2,144	2,179	3,811,800	2,179
2019-11-05	2,145	2,159	2,127	2,141	3,342,300	2,141
2019-11-01	2,048	2,135	2,045	2,110	4,403,900	2,110
2019-10-31	2,198	2,199	2,065	2,081	8,236,100	2,081
2019-10-30	2,160	2,177	2,131	2,173	2,933,900	2,173
2019-10-29	2,215	2,215	2,164	2,169	2,744,400	2,169
2019-10-28	2,216	2,225	2,182	2,196	2,865,100	2,196
2019-10-25	2,184	2,214	2,174	2,192	2,351,500	2,192
2019-10-24	2,220	2,223	2,189	2,199	2,604,600	2,199
2019-10-23	2,200	2,228	2,161	2,224	3,665,700	2,224
2019-10-21	2,176	2,205	2,171	2,185	2,267,000	2,185
2019-10-18	2,160	2,208	2,159	2,175	4,139,500	2,175
2019-10-17	2,112	2,159	2,102	2,144	2,913,700	2,144
2019-10-16	2,156	2,160	2,092	2,101	3,281,200	2,101
2019-10-15	2,115	2,124	2,098	2,114	3,141,800	2,114
2019-10-11	2,077	2,077	2,041	2,067	1,821,200	2,067
2019-10-10	2,084	2,087	2,039	2,049	1,793,000	2,049
2019-10-09	2,063	2,100	2,057	2,092	1,490,400	2,092
2019-10-08	2,063	2,084	2,051	2,083	1,647,100	2,083
2019-10-07	2,027	2,052	2,006	2,047	1,733,100	2,047
2019-10-04	2,023	2,024	1,988	1,999	1,943,600	1,999
2019-10-03	2,008	2,030	1,997	2,011	1,950,700	2,011
2019-10-02	2,058	2,073	2,020	2,041	3,557,300	2,041
2019-10-01	2,128	2,140	2,083	2,093	2,722,800	2,093
2019-09-30	2,100	2,119	2,071	2,119	1,882,500	2,119
2019-09-27	2,112	2,144	2,101	2,115	1,864,200	2,115
2019-09-26	2,151	2,155	2,092	2,107	2,227,600	2,107
2019-09-25	2,086	2,138	2,070	2,133	1,940,100	2,133
2019-09-24	2,130	2,153	2,105	2,107	1,785,800	2,107
2019-09-20	2,169	2,175	2,129	2,129	4,289,600	2,129
2019-09-19	2,121	2,167	2,120	2,162	5,288,200	2,162
2019-09-18	2,080	2,112	2,065	2,102	4,141,600	2,102
2019-09-17	2,030	2,082	2,021	2,065	3,734,600	2,065
2019-09-13	1,974	2,042	1,968	2,037	5,353,700	2,037
2019-09-12	1,950	1,979	1,943	1,950	2,785,000	1,950
2019-09-11	1,917	1,927	1,869	1,918	2,886,400	1,918
2019-09-10	1,963	1,971	1,890	1,897	3,932,300	1,897
2019-09-09	1,995	1,999	1,950	1,979	2,514,100	1,979
2019-09-06	2,009	2,009	1,976	1,991	2,206,300	1,991
2019-09-05	1,988	2,024	1,983	2,007	2,743,200	2,007
2019-09-04	1,999	1,999	1,976	1,977	1,723,500	1,977
2019-09-03	1,997	2,024	1,990	2,003	1,933,900	2,003
2019-09-02	1,991	2,018	1,988	1,994	1,907,100	1,994
2019-08-30	1,950	1,994	1,948	1,989	2,763,500	1,989
2019-08-29	1,964	1,974	1,922	1,928	1,634,500	1,928
2019-08-28	1,950	1,963	1,939	1,961	1,060,900	1,961
2019-08-27	1,940	1,968	1,933	1,950	1,594,600	1,950
2019-08-26	1,908	1,938	1,905	1,926	2,246,500	1,926
2019-08-23	1,972	1,988	1,958	1,965	1,909,600	1,965
2019-08-22	2,016	2,052	1,964	1,969	4,499,900	1,969
2019-08-21	1,964	1,978	1,956	1,962	1,141,600	1,962
2019-08-20	1,951	1,987	1,950	1,982	1,663,100	1,982
2019-08-19	1,989	1,989	1,944	1,957	1,714,500	1,957
2019-08-16	1,951	1,983	1,950	1,962	1,834,900	1,962
2019-08-15	1,929	1,964	1,926	1,951	2,087,100	1,951
2019-08-14	1,960	1,994	1,946	1,988	3,007,800	1,988
2019-08-13	1,936	1,944	1,892	1,914	2,497,600	1,914
2019-08-09	1,985	1,995	1,964	1,965	1,772,200	1,965
2019-08-08	1,946	1,971	1,921	1,965	2,043,800	1,965
2019-08-07	1,985	1,994	1,928	1,933	2,397,900	1,933
2019-08-06	1,900	2,000	1,889	1,985	2,949,600	1,985
2019-08-05	2,005	2,022	1,934	1,977	3,095,900	1,977
2019-08-02	1,952	2,029	1,945	2,025	3,373,800	2,025
2019-08-01	2,012	2,060	2,003	2,008	4,358,500	2,008
2019-07-31	2,041	2,084	2,018	2,022	10,777,200	2,022
2019-07-30	1,950	1,971	1,926	1,943	3,578,300	1,943
2019-07-29	1,994	1,994	1,945	1,957	2,930,000	1,957
2019-07-26	2,004	2,007	1,975	1,999	3,366,200	1,999
2019-07-25	1,954	2,035	1,951	2,032	8,104,500	2,032
2019-07-24	1,919	1,923	1,899	1,915	2,325,600	1,915
2019-07-23	1,888	1,905	1,880	1,887	1,752,300	1,887
2019-07-22	1,860	1,879	1,852	1,869	1,531,200	1,869
2019-07-19	1,810	1,884	1,809	1,869	3,452,100	1,869
2019-07-18	1,798	1,813	1,765	1,780	1,795,100	1,780
2019-07-17	1,800	1,828	1,787	1,823	1,698,900	1,823
2019-07-16	1,786	1,819	1,781	1,806	2,195,600	1,806
2019-07-12	1,862	1,863	1,798	1,805	2,817,700	1,805
2019-07-11	1,860	1,884	1,854	1,858	1,558,700	1,858
2019-07-10	1,845	1,868	1,833	1,859	1,505,000	1,859
2019-07-09	1,861	1,866	1,841	1,855	1,460,400	1,855
2019-07-08	1,873	1,878	1,856	1,857	1,435,400	1,857
2019-07-05	1,876	1,876	1,839	1,864	2,878,100	1,864
2019-07-04	1,900	1,901	1,872	1,876	2,553,900	1,876
2019-07-03	1,930	1,930	1,877	1,891	3,070,300	1,891
2019-07-02	1,925	1,949	1,917	1,934	2,932,800	1,934
2019-07-01	1,920	1,947	1,912	1,933	5,146,800	1,933
2019-06-28	1,862	1,878	1,849	1,873	2,191,300	1,873
2019-06-27	1,839	1,886	1,838	1,879	2,445,700	1,879
2019-06-26	1,826	1,856	1,820	1,825	2,354,100	1,825
2019-06-25	1,868	1,888	1,829	1,841	2,533,500	1,841
2019-06-24	1,860	1,889	1,847	1,884	2,110,800	1,884
2019-06-21	1,890	1,894	1,834	1,860	2,731,300	1,860
2019-06-20	1,869	1,882	1,848	1,882	2,689,200	1,882
2019-06-19	1,856	1,877	1,844	1,867	3,735,300	1,867
2019-06-18	1,830	1,840	1,786	1,808	2,793,700	1,808
2019-06-17	1,866	1,869	1,796	1,843	4,368,600	1,843
2019-06-14	1,829	1,912	1,820	1,883	8,107,200	1,883
2019-06-13	1,791	1,818	1,778	1,815	4,181,100	1,815
2019-06-12	1,789	1,807	1,774	1,781	2,653,500	1,781
2019-06-11	1,790	1,820	1,771	1,808	3,424,000	1,808
2019-06-10	1,779	1,790	1,761	1,776	2,519,700	1,776
2019-06-07	1,740	1,752	1,726	1,748	2,029,600	1,748
2019-06-06	1,755	1,759	1,718	1,725	2,621,500	1,725
2019-06-05	1,800	1,804	1,741	1,764	4,360,800	1,764
2019-06-04	1,680	1,740	1,671	1,738	3,813,200	1,738
2019-06-03	1,683	1,710	1,657	1,678	4,023,700	1,678
2019-05-31	1,710	1,778	1,704	1,738	8,807,000	1,738
2019-05-30	1,678	1,705	1,656	1,704	3,816,100	1,704
2019-05-29	1,659	1,668	1,631	1,654	2,636,100	1,654
2019-05-28	1,649	1,704	1,639	1,691	3,702,200	1,691
2019-05-27	1,620	1,644	1,616	1,634	1,537,000	1,634
2019-05-24	1,610	1,659	1,600	1,627	2,567,900	1,627
2019-05-23	1,636	1,648	1,618	1,631	2,932,800	1,631
2019-05-22	1,631	1,654	1,603	1,631	4,101,100	1,631
2019-05-21	1,598	1,618	1,554	1,591	5,054,200	1,591
2019-05-20	1,639	1,644	1,605	1,616	2,367,100	1,616
2019-05-17	1,675	1,683	1,610	1,620	3,959,800	1,620
2019-05-16	1,715	1,715	1,640	1,651	3,218,500	1,651
2019-05-15	1,708	1,710	1,661	1,700	3,614,400	1,700
2019-05-14	1,599	1,698	1,594	1,682	4,612,900	1,682
2019-05-13	1,693	1,713	1,660	1,664	3,941,600	1,664
2019-05-10	1,690	1,751	1,680	1,714	5,588,100	1,714
2019-05-09	1,754	1,768	1,693	1,701	6,514,900	1,701
2019-05-08	1,760	1,769	1,720	1,736	8,942,800	1,736
2019-05-07	1,900	1,910	1,819	1,828	7,629,400	1,828
2019-04-26	2,002	2,005	1,859	1,926	21,640,700	1,926
2019-04-25	2,224	2,228	2,176	2,208	3,928,300	2,208
2019-04-24	2,235	2,242	2,211	2,233	2,939,400	2,233
2019-04-23	2,246	2,258	2,218	2,233	2,968,700	2,233
2019-04-22	2,240	2,245	2,195	2,231	2,640,400	2,231
2019-04-19	2,188	2,238	2,185	2,230	3,301,200	2,230
2019-04-18	2,230	2,233	2,164	2,166	3,104,100	2,166
2019-04-17	2,225	2,246	2,210	2,229	2,924,300	2,229
2019-04-16	2,207	2,233	2,191	2,219	2,485,400	2,219
2019-04-15	2,230	2,232	2,200	2,209	3,050,800	2,209
2019-04-12	2,204	2,205	2,180	2,200	2,668,700	2,200
2019-04-11	2,237	2,242	2,193	2,204	2,795,200	2,204
2019-04-10	2,205	2,215	2,158	2,212	4,297,900	2,212
2019-04-09	2,175	2,251	2,172	2,251	6,062,800	2,251
2019-04-08	2,182	2,188	2,139	2,162	2,695,900	2,162
2019-04-05	2,128	2,155	2,088	2,155	3,068,300	2,155
2019-04-04	2,151	2,208	2,115	2,119	6,625,300	2,119
2019-04-03	2,080	2,141	2,080	2,133	4,564,100	2,133
2019-04-02	2,140	2,142	2,042	2,049	3,866,500	2,049
2019-04-01	2,090	2,119	2,075	2,098	3,016,700	2,098
2019-03-29	2,043	2,057	2,017	2,050	2,927,000	2,050
2019-03-28	2,040	2,040	2,002	2,018	3,097,900	2,018
2019-03-27	2,070	2,078	2,047	2,070	2,281,600	2,070
2019-03-26	2,090	2,106	2,047	2,058	3,450,000	2,058
2019-03-25	2,070	2,103	2,045	2,049	3,897,800	2,049
2019-03-22	2,122	2,136	2,103	2,123	2,196,300	2,123
2019-03-20	2,082	2,130	2,076	2,106	4,351,400	2,106
2019-03-19	2,170	2,171	2,096	2,132	2,910,300	2,132
2019-03-18	2,155	2,177	2,142	2,168	2,475,500	2,168
2019-03-15	2,099	2,170	2,077	2,143	3,692,600	2,143
2019-03-14	2,190	2,209	2,091	2,100	4,830,100	2,100
2019-03-13	2,201	2,220	2,163	2,170	3,606,200	2,170
2019-03-12	2,233	2,254	2,202	2,207	3,983,900	2,207
2019-03-11	2,206	2,221	2,151	2,173	4,080,700	2,173
2019-03-08	2,202	2,228	2,187	2,204	4,731,500	2,204
2019-03-07	2,268	2,293	2,237	2,269	3,590,700	2,269
2019-03-06	2,344	2,375	2,294	2,300	4,027,300	2,300
2019-03-05	2,330	2,358	2,302	2,352	3,678,800	2,352
2019-03-04	2,336	2,379	2,306	2,359	5,830,000	2,359
2019-03-01	2,224	2,345	2,224	2,299	8,795,900	2,299
2019-02-28	2,257	2,258	2,202	2,202	3,255,100	2,202
2019-02-27	2,200	2,252	2,200	2,247	3,997,600	2,247
2019-02-26	2,230	2,230	2,174	2,202	2,884,700	2,202
2019-02-25	2,244	2,256	2,203	2,207	3,938,900	2,207
2019-02-22	2,142	2,226	2,142	2,216	5,732,700	2,216
2019-02-21	2,121	2,173	2,109	2,142	4,500,200	2,142
2019-02-20	2,203	2,208	2,123	2,145	6,061,000	2,145
2019-02-19	2,218	2,234	2,163	2,199	5,065,100	2,199
2019-02-18	2,295	2,308	2,180	2,201	4,849,900	2,201
2019-02-15	2,220	2,251	2,182	2,238	3,078,100	2,238
2019-02-14	2,268	2,270	2,195	2,227	2,949,100	2,227
2019-02-13	2,229	2,259	2,160	2,217	4,777,900	2,217
2019-02-12	2,235	2,288	2,212	2,225	4,949,000	2,225
2019-02-08	2,159	2,206	2,145	2,160	3,603,200	2,160
2019-02-07	2,178	2,210	2,162	2,201	3,705,600	2,201
2019-02-06	2,141	2,205	2,141	2,183	5,266,900	2,183
2019-02-05	2,105	2,194	2,093	2,135	6,711,700	2,135
2019-02-04	2,086	2,114	2,066	2,097	5,325,700	2,097
2019-02-01	1,950	2,070	1,941	2,036	10,328,600	2,036
2019-01-31	1,825	1,954	1,825	1,928	14,245,800	1,928
2019-01-30	1,635	1,640	1,604	1,629	1,821,300	1,629
2019-01-29	1,630	1,641	1,587	1,637	1,595,300	1,637
2019-01-28	1,657	1,679	1,637	1,648	1,458,900	1,648
2019-01-25	1,617	1,668	1,613	1,646	2,048,400	1,646
2019-01-24	1,567	1,606	1,563	1,600	1,172,100	1,600
2019-01-23	1,552	1,583	1,540	1,561	1,093,100	1,561
2019-01-22	1,608	1,615	1,576	1,580	819,900	1,580
2019-01-21	1,639	1,639	1,589	1,596	1,570,900	1,596
2019-01-18	1,599	1,612	1,571	1,603	1,111,700	1,603
2019-01-17	1,594	1,608	1,576	1,597	1,530,300	1,597
2019-01-16	1,610	1,619	1,564	1,576	1,163,100	1,576
2019-01-15	1,554	1,609	1,535	1,592	1,866,700	1,592
2019-01-11	1,515	1,572	1,515	1,570	2,249,700	1,570
2019-01-10	1,547	1,550	1,490	1,494	1,483,600	1,494
2019-01-09	1,581	1,589	1,553	1,565	1,496,700	1,565
2019-01-08	1,520	1,573	1,508	1,564	1,595,700	1,564
2019-01-07	1,525	1,525	1,493	1,508	1,434,600	1,508
2019-01-04	1,477	1,477	1,430	1,463	1,558,200	1,463

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