6754 アンリツ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,295	2,309	2,281	2,304	1,127,500	2,304
2020-12-29	2,270	2,306	2,259	2,299	1,965,600	2,299
2020-12-28	2,260	2,280	2,252	2,264	1,508,500	2,264
2020-12-25	2,272	2,275	2,255	2,271	1,064,100	2,271
2020-12-24	2,306	2,309	2,271	2,272	1,404,800	2,272
2020-12-23	2,286	2,305	2,267	2,300	1,377,500	2,300
2020-12-22	2,325	2,338	2,257	2,263	2,874,300	2,263
2020-12-21	2,338	2,361	2,317	2,360	1,218,100	2,360
2020-12-18	2,358	2,366	2,330	2,341	1,226,900	2,341
2020-12-17	2,360	2,360	2,331	2,353	1,368,300	2,353
2020-12-16	2,360	2,369	2,325	2,343	1,545,700	2,343
2020-12-15	2,325	2,355	2,322	2,348	1,516,200	2,348
2020-12-14	2,300	2,320	2,295	2,319	1,543,800	2,319
2020-12-11	2,315	2,328	2,300	2,300	1,251,700	2,300
2020-12-10	2,321	2,322	2,282	2,286	2,182,300	2,286
2020-12-09	2,362	2,378	2,348	2,352	1,671,900	2,352
2020-12-08	2,308	2,332	2,290	2,319	1,920,100	2,319
2020-12-07	2,321	2,323	2,260	2,266	2,036,400	2,266
2020-12-04	2,303	2,335	2,292	2,330	1,598,500	2,330
2020-12-03	2,360	2,364	2,332	2,337	1,296,700	2,337
2020-12-02	2,370	2,388	2,355	2,370	1,591,300	2,370
2020-12-01	2,390	2,392	2,354	2,372	1,563,500	2,372
2020-11-30	2,407	2,427	2,363	2,379	2,204,100	2,379
2020-11-27	2,394	2,399	2,371	2,381	3,350,300	2,381
2020-11-26	2,366	2,403	2,366	2,400	1,640,600	2,400
2020-11-25	2,410	2,414	2,358	2,359	2,348,300	2,359
2020-11-24	2,362	2,404	2,357	2,400	2,931,600	2,400
2020-11-20	2,336	2,339	2,318	2,337	1,742,300	2,337
2020-11-19	2,360	2,360	2,272	2,325	3,473,600	2,325
2020-11-18	2,324	2,394	2,311	2,383	3,081,500	2,383
2020-11-17	2,320	2,362	2,308	2,325	2,799,600	2,325
2020-11-16	2,337	2,343	2,297	2,312	1,666,300	2,312
2020-11-13	2,295	2,315	2,284	2,308	1,715,000	2,308
2020-11-12	2,307	2,325	2,281	2,286	1,788,400	2,286
2020-11-11	2,292	2,313	2,245	2,301	3,524,400	2,301
2020-11-10	2,339	2,359	2,316	2,333	2,867,700	2,333
2020-11-09	2,360	2,365	2,302	2,342	4,749,900	2,342
2020-11-06	2,295	2,334	2,225	2,315	5,129,100	2,315
2020-11-05	2,271	2,341	2,270	2,325	4,829,400	2,325
2020-11-04	2,241	2,255	2,200	2,242	3,989,800	2,242
2020-11-02	2,240	2,256	2,180	2,191	4,876,800	2,191
2020-10-30	2,377	2,395	2,253	2,281	7,723,200	2,281
2020-10-29	2,400	2,450	2,382	2,450	2,089,700	2,450
2020-10-28	2,405	2,442	2,401	2,442	1,469,600	2,442
2020-10-27	2,326	2,404	2,305	2,400	1,963,800	2,400
2020-10-26	2,394	2,406	2,339	2,341	1,436,100	2,341
2020-10-23	2,420	2,423	2,361	2,385	2,256,400	2,385
2020-10-22	2,441	2,466	2,414	2,432	1,386,000	2,432
2020-10-21	2,490	2,502	2,451	2,455	1,521,700	2,455
2020-10-20	2,519	2,533	2,480	2,492	1,535,700	2,492
2020-10-19	2,538	2,550	2,513	2,524	1,281,200	2,524
2020-10-16	2,540	2,572	2,532	2,538	1,925,300	2,538
2020-10-15	2,504	2,555	2,409	2,545	2,736,800	2,545
2020-10-14	2,539	2,565	2,515	2,525	1,903,000	2,525
2020-10-13	2,554	2,570	2,535	2,553	2,204,000	2,553
2020-10-12	2,505	2,562	2,496	2,554	2,524,400	2,554
2020-10-09	2,500	2,522	2,477	2,493	2,077,900	2,493
2020-10-08	2,470	2,498	2,470	2,495	1,634,100	2,495
2020-10-07	2,449	2,476	2,441	2,464	1,183,600	2,464
2020-10-06	2,449	2,468	2,438	2,460	1,480,800	2,460
2020-10-05	2,460	2,471	2,417	2,431	1,833,300	2,431
2020-10-02	2,442	2,494	2,430	2,449	4,213,800	2,449
2020-09-30	2,440	2,494	2,392	2,393	4,435,900	2,393
2020-09-29	2,370	2,425	2,346	2,408	3,467,900	2,408
2020-09-28	2,350	2,360	2,296	2,322	1,888,400	2,322
2020-09-25	2,280	2,339	2,272	2,331	2,144,600	2,331
2020-09-24	2,250	2,289	2,236	2,270	2,179,000	2,270
2020-09-23	2,281	2,294	2,254	2,255	2,352,100	2,255
2020-09-18	2,249	2,276	2,233	2,269	1,766,900	2,269
2020-09-17	2,285	2,303	2,268	2,277	1,331,700	2,277
2020-09-16	2,279	2,301	2,274	2,296	1,495,000	2,296
2020-09-15	2,321	2,369	2,280	2,288	2,785,000	2,288
2020-09-14	2,256	2,273	2,226	2,272	1,243,100	2,272
2020-09-11	2,284	2,287	2,241	2,254	1,341,700	2,254
2020-09-10	2,229	2,273	2,227	2,273	1,404,100	2,273
2020-09-09	2,222	2,240	2,192	2,213	2,612,200	2,213
2020-09-08	2,274	2,279	2,224	2,262	1,683,300	2,262
2020-09-07	2,288	2,289	2,252	2,255	1,343,300	2,255
2020-09-04	2,306	2,317	2,271	2,291	2,260,000	2,291
2020-09-03	2,362	2,373	2,346	2,362	1,079,200	2,362
2020-09-02	2,305	2,343	2,304	2,342	1,181,200	2,342
2020-09-01	2,338	2,347	2,302	2,312	1,176,700	2,312
2020-08-31	2,316	2,343	2,314	2,314	1,523,200	2,314
2020-08-28	2,365	2,377	2,296	2,313	3,166,700	2,313
2020-08-27	2,390	2,408	2,380	2,384	1,253,600	2,384
2020-08-26	2,399	2,399	2,361	2,380	1,174,400	2,380
2020-08-25	2,404	2,419	2,369	2,374	1,935,100	2,374
2020-08-24	2,396	2,396	2,342	2,379	2,935,200	2,379
2020-08-21	2,364	2,408	2,347	2,398	3,127,700	2,398
2020-08-20	2,346	2,363	2,295	2,302	2,239,800	2,302
2020-08-19	2,350	2,370	2,342	2,355	1,718,300	2,355
2020-08-18	2,399	2,409	2,347	2,363	3,246,600	2,363
2020-08-17	2,399	2,425	2,365	2,383	2,564,500	2,383
2020-08-14	2,439	2,458	2,430	2,433	1,193,300	2,433
2020-08-13	2,456	2,460	2,432	2,435	1,624,800	2,435
2020-08-12	2,406	2,439	2,395	2,420	1,816,200	2,420
2020-08-11	2,425	2,447	2,383	2,424	1,828,400	2,424
2020-08-07	2,465	2,482	2,416	2,428	1,797,900	2,428
2020-08-06	2,529	2,529	2,476	2,480	1,458,400	2,480
2020-08-05	2,501	2,534	2,496	2,515	1,409,100	2,515
2020-08-04	2,511	2,575	2,500	2,500	2,247,000	2,500
2020-08-03	2,540	2,563	2,473	2,483	2,678,700	2,483
2020-07-31	2,532	2,610	2,494	2,512	9,441,400	2,512
2020-07-30	2,398	2,405	2,363	2,395	2,245,500	2,395
2020-07-29	2,436	2,452	2,388	2,408	1,898,200	2,408
2020-07-28	2,462	2,487	2,441	2,442	1,472,700	2,442
2020-07-27	2,437	2,464	2,436	2,459	1,358,300	2,459
2020-07-22	2,462	2,488	2,429	2,480	1,739,300	2,480
2020-07-21	2,490	2,507	2,475	2,498	1,605,200	2,498
2020-07-20	2,435	2,470	2,432	2,465	1,328,000	2,465
2020-07-17	2,488	2,491	2,421	2,435	1,554,300	2,435
2020-07-16	2,510	2,510	2,453	2,464	1,842,600	2,464
2020-07-15	2,490	2,512	2,462	2,505	1,738,300	2,505
2020-07-14	2,504	2,541	2,472	2,489	1,761,200	2,489
2020-07-13	2,502	2,520	2,459	2,519	2,086,300	2,519
2020-07-10	2,500	2,535	2,482	2,488	2,280,300	2,488
2020-07-09	2,480	2,500	2,452	2,476	2,219,400	2,476
2020-07-08	2,527	2,552	2,493	2,505	1,769,500	2,505
2020-07-07	2,498	2,549	2,480	2,530	2,140,700	2,530
2020-07-06	2,480	2,515	2,464	2,486	1,979,900	2,486
2020-07-03	2,450	2,479	2,441	2,463	2,072,900	2,463
2020-07-02	2,489	2,489	2,412	2,448	3,709,900	2,448
2020-07-01	2,574	2,578	2,510	2,523	2,200,500	2,523
2020-06-30	2,625	2,631	2,520	2,556	2,895,300	2,556
2020-06-29	2,598	2,656	2,581	2,597	3,705,500	2,597
2020-06-26	2,569	2,609	2,549	2,595	2,858,700	2,595
2020-06-25	2,530	2,582	2,522	2,554	2,131,100	2,554
2020-06-24	2,536	2,587	2,522	2,554	2,609,000	2,554
2020-06-23	2,530	2,554	2,484	2,532	2,717,700	2,532
2020-06-22	2,520	2,529	2,490	2,506	2,846,800	2,506
2020-06-19	2,400	2,521	2,394	2,520	5,555,000	2,520
2020-06-18	2,387	2,397	2,351	2,391	1,433,700	2,391
2020-06-17	2,425	2,443	2,387	2,396	2,474,400	2,396
2020-06-16	2,387	2,397	2,348	2,375	1,888,700	2,375
2020-06-15	2,378	2,405	2,310	2,314	2,025,800	2,314
2020-06-12	2,338	2,399	2,301	2,362	2,636,200	2,362
2020-06-11	2,391	2,433	2,389	2,396	2,490,600	2,396
2020-06-10	2,383	2,420	2,371	2,403	1,990,000	2,403
2020-06-09	2,418	2,449	2,366	2,394	2,951,800	2,394
2020-06-08	2,376	2,421	2,355	2,418	3,738,500	2,418
2020-06-05	2,335	2,348	2,286	2,344	2,930,100	2,344
2020-06-04	2,308	2,335	2,279	2,330	4,329,200	2,330
2020-06-03	2,255	2,330	2,255	2,279	6,313,800	2,279
2020-06-02	2,180	2,240	2,175	2,231	5,887,000	2,231
2020-06-01	2,133	2,155	2,126	2,133	1,439,300	2,133
2020-05-29	2,112	2,132	2,107	2,123	1,624,000	2,123
2020-05-28	2,109	2,115	2,083	2,108	2,165,300	2,108
2020-05-27	2,106	2,109	2,068	2,104	2,627,000	2,104
2020-05-26	2,124	2,133	2,110	2,128	1,292,400	2,128
2020-05-25	2,134	2,143	2,100	2,109	1,449,100	2,109
2020-05-22	2,144	2,150	2,097	2,124	2,114,400	2,124
2020-05-21	2,140	2,165	2,137	2,157	1,841,100	2,157
2020-05-20	2,110	2,128	2,096	2,121	1,900,700	2,121
2020-05-19	2,159	2,159	2,093	2,110	2,650,800	2,110
2020-05-18	2,191	2,193	2,119	2,140	1,825,000	2,140
2020-05-15	2,181	2,200	2,153	2,184	1,312,400	2,184
2020-05-14	2,236	2,245	2,181	2,187	1,409,300	2,187
2020-05-13	2,224	2,248	2,212	2,228	1,685,900	2,228
2020-05-12	2,216	2,255	2,206	2,241	2,449,700	2,241
2020-05-11	2,227	2,229	2,195	2,205	1,680,800	2,205
2020-05-08	2,232	2,264	2,202	2,208	2,523,500	2,208
2020-05-07	2,128	2,215	2,125	2,207	2,708,300	2,207
2020-05-01	2,167	2,189	2,104	2,130	2,441,900	2,130
2020-04-30	2,220	2,267	2,172	2,190	4,124,900	2,190
2020-04-28	2,118	2,194	2,090	2,189	5,094,400	2,189
2020-04-27	2,146	2,170	2,138	2,165	1,785,000	2,165
2020-04-24	2,126	2,157	2,117	2,119	1,516,500	2,119
2020-04-23	2,143	2,162	2,118	2,133	1,558,800	2,133
2020-04-22	2,097	2,138	2,045	2,112	2,358,700	2,112
2020-04-21	2,180	2,205	2,145	2,147	1,800,300	2,147
2020-04-20	2,191	2,204	2,184	2,185	1,516,900	2,185
2020-04-17	2,180	2,220	2,172	2,188	2,812,100	2,188
2020-04-16	2,145	2,170	2,139	2,164	1,745,900	2,164
2020-04-15	2,145	2,172	2,137	2,155	1,942,400	2,155
2020-04-14	2,100	2,164	2,092	2,145	2,949,700	2,145
2020-04-13	2,093	2,109	2,085	2,087	1,289,000	2,087
2020-04-10	2,077	2,130	2,064	2,100	3,056,800	2,100
2020-04-09	2,060	2,073	2,044	2,068	1,594,000	2,068
2020-04-08	2,000	2,066	2,000	2,053	2,268,100	2,053
2020-04-07	2,045	2,054	1,980	2,019	2,527,500	2,019
2020-04-06	1,980	2,009	1,971	2,004	1,975,100	2,004
2020-04-03	1,975	2,017	1,959	1,983	1,985,000	1,983
2020-04-02	1,942	2,006	1,941	1,974	1,981,000	1,974
2020-04-01	1,982	2,024	1,942	1,950	2,509,700	1,950
2020-03-31	2,050	2,058	1,996	2,006	1,862,700	2,006
2020-03-30	1,960	2,059	1,954	2,038	2,428,100	2,038
2020-03-27	2,060	2,089	1,993	2,047	4,373,400	2,047
2020-03-26	1,970	2,082	1,970	2,034	4,992,500	2,034
2020-03-25	2,007	2,008	1,970	2,000	3,866,300	2,000
2020-03-24	1,940	1,941	1,892	1,931	3,501,700	1,931
2020-03-23	1,905	1,941	1,861	1,917	4,072,400	1,917
2020-03-19	1,961	1,968	1,845	1,873	3,649,500	1,873
2020-03-18	1,919	1,942	1,866	1,881	4,451,500	1,881
2020-03-17	1,733	1,878	1,733	1,841	4,340,800	1,841
2020-03-16	1,779	1,843	1,720	1,746	5,318,700	1,746
2020-03-13	1,551	1,752	1,550	1,732	5,908,100	1,732
2020-03-12	1,670	1,707	1,626	1,657	3,031,800	1,657
2020-03-11	1,750	1,778	1,692	1,693	2,227,000	1,693
2020-03-10	1,626	1,836	1,590	1,739	4,329,600	1,739
2020-03-09	1,675	1,689	1,624	1,675	3,437,900	1,675
2020-03-06	1,800	1,816	1,742	1,771	2,841,800	1,771
2020-03-05	1,853	1,857	1,810	1,830	1,344,400	1,830
2020-03-04	1,799	1,829	1,790	1,813	1,505,700	1,813
2020-03-03	1,909	1,920	1,813	1,830	2,884,900	1,830
2020-03-02	1,740	1,893	1,736	1,868	4,949,500	1,868
2020-02-28	1,782	1,799	1,741	1,774	4,865,400	1,774
2020-02-27	1,910	1,912	1,821	1,850	4,133,900	1,850
2020-02-26	1,920	1,930	1,875	1,919	3,453,400	1,919
2020-02-25	1,880	1,947	1,865	1,936	4,356,600	1,936
2020-02-21	2,024	2,042	2,002	2,002	1,715,400	2,002
2020-02-20	2,065	2,071	2,013	2,023	2,204,000	2,023
2020-02-19	2,010	2,034	1,992	2,025	2,315,800	2,025
2020-02-18	2,038	2,039	1,991	1,999	3,615,700	1,999
2020-02-17	2,057	2,064	2,026	2,059	2,667,600	2,059
2020-02-14	2,100	2,111	2,068	2,106	2,663,600	2,106
2020-02-13	2,150	2,150	2,116	2,124	1,281,900	2,124
2020-02-12	2,131	2,152	2,126	2,146	1,750,100	2,146
2020-02-10	2,130	2,132	2,098	2,103	2,443,200	2,103
2020-02-07	2,178	2,180	2,136	2,149	2,038,800	2,149
2020-02-06	2,190	2,192	2,159	2,178	2,561,900	2,178
2020-02-05	2,192	2,207	2,174	2,174	2,730,400	2,174
2020-02-04	2,185	2,212	2,148	2,155	3,689,500	2,155
2020-02-03	2,101	2,199	2,090	2,173	5,308,500	2,173
2020-01-31	2,184	2,210	2,085	2,149	12,283,000	2,149
2020-01-30	2,086	2,086	1,962	1,994	5,700,000	1,994
2020-01-29	2,155	2,156	2,010	2,055	6,971,300	2,055
2020-01-28	2,118	2,157	2,113	2,150	2,501,400	2,150
2020-01-27	2,170	2,189	2,142	2,171	1,820,000	2,171
2020-01-24	2,230	2,247	2,190	2,207	2,140,700	2,207
2020-01-23	2,181	2,253	2,180	2,230	3,747,700	2,230
2020-01-22	2,177	2,201	2,170	2,190	1,551,200	2,190
2020-01-21	2,204	2,209	2,161	2,167	2,208,900	2,167
2020-01-20	2,206	2,207	2,177	2,197	1,822,500	2,197
2020-01-17	2,240	2,250	2,198	2,206	2,418,500	2,206
2020-01-16	2,222	2,229	2,207	2,211	1,539,600	2,211
2020-01-15	2,222	2,237	2,203	2,217	1,675,400	2,217
2020-01-14	2,218	2,239	2,211	2,222	2,827,600	2,222
2020-01-10	2,194	2,213	2,183	2,195	2,298,900	2,195
2020-01-09	2,180	2,203	2,171	2,186	2,758,100	2,186
2020-01-08	2,167	2,167	2,093	2,138	3,896,200	2,138
2020-01-07	2,161	2,195	2,148	2,192	2,609,100	2,192
2020-01-06	2,139	2,175	2,126	2,150	1,821,200	2,150

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