6754 アンリツ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,757	1,795	1,755	1,777	1,260,000	1,777
2021-12-29	1,740	1,765	1,735	1,765	1,446,700	1,765
2021-12-28	1,733	1,746	1,724	1,734	1,388,900	1,734
2021-12-27	1,746	1,750	1,714	1,726	1,528,500	1,726
2021-12-24	1,757	1,762	1,744	1,749	1,210,500	1,749
2021-12-23	1,757	1,757	1,742	1,753	915,000	1,753
2021-12-22	1,747	1,757	1,743	1,750	1,195,800	1,750
2021-12-21	1,733	1,747	1,720	1,733	2,114,400	1,733
2021-12-20	1,761	1,766	1,733	1,740	1,163,100	1,740
2021-12-17	1,783	1,794	1,766	1,772	1,190,900	1,772
2021-12-16	1,800	1,800	1,788	1,793	945,800	1,793
2021-12-15	1,760	1,798	1,757	1,780	1,252,100	1,780
2021-12-14	1,766	1,774	1,757	1,763	974,600	1,763
2021-12-13	1,781	1,784	1,750	1,758	917,300	1,758
2021-12-10	1,785	1,792	1,764	1,765	957,800	1,765
2021-12-09	1,799	1,806	1,783	1,785	707,900	1,785
2021-12-08	1,797	1,803	1,767	1,790	1,467,700	1,790
2021-12-07	1,774	1,790	1,768	1,787	1,282,100	1,787
2021-12-06	1,771	1,788	1,768	1,769	1,104,100	1,769
2021-12-03	1,741	1,790	1,741	1,777	1,257,500	1,777
2021-12-02	1,736	1,767	1,734	1,741	1,062,000	1,741
2021-12-01	1,776	1,781	1,740	1,754	1,507,500	1,754
2021-11-30	1,836	1,841	1,765	1,765	1,933,000	1,765
2021-11-29	1,801	1,831	1,794	1,808	1,197,800	1,808
2021-11-26	1,860	1,862	1,810	1,837	1,632,000	1,837
2021-11-25	1,870	1,895	1,869	1,877	635,000	1,877
2021-11-24	1,887	1,896	1,871	1,888	1,277,500	1,888
2021-11-22	1,920	1,922	1,900	1,912	656,900	1,912
2021-11-19	1,925	1,934	1,904	1,920	1,144,900	1,920
2021-11-18	1,943	1,952	1,929	1,941	665,000	1,941
2021-11-17	1,972	1,979	1,930	1,945	1,496,400	1,945
2021-11-16	1,974	1,995	1,959	1,961	833,900	1,961
2021-11-15	1,975	1,981	1,961	1,970	903,200	1,970
2021-11-12	1,933	1,964	1,921	1,935	989,000	1,935
2021-11-11	1,936	1,957	1,921	1,942	1,019,200	1,942
2021-11-10	1,955	1,957	1,932	1,946	860,700	1,946
2021-11-09	1,998	1,999	1,952	1,958	1,334,600	1,958
2021-11-08	1,996	1,996	1,953	1,959	1,241,700	1,959
2021-11-05	2,009	2,020	1,973	1,996	1,133,700	1,996
2021-11-04	1,982	2,014	1,981	2,010	1,786,700	2,010
2021-11-02	1,952	2,006	1,950	1,969	1,838,700	1,969
2021-11-01	1,890	1,960	1,888	1,960	2,580,600	1,960
2021-10-29	1,922	1,929	1,875	1,885	6,043,900	1,885
2021-10-28	2,086	2,094	2,048	2,072	2,274,600	2,072
2021-10-27	2,124	2,125	2,063	2,094	1,287,200	2,094
2021-10-26	2,091	2,115	2,089	2,113	1,374,300	2,113
2021-10-25	2,092	2,103	2,077	2,086	1,056,000	2,086
2021-10-22	2,090	2,118	2,073	2,092	2,072,800	2,092
2021-10-21	2,031	2,093	2,024	2,076	2,352,600	2,076
2021-10-20	2,060	2,063	2,032	2,035	824,600	2,035
2021-10-19	2,036	2,056	2,034	2,056	957,100	2,056
2021-10-18	2,040	2,045	2,025	2,035	874,700	2,035
2021-10-15	1,973	2,044	1,967	2,044	3,750,600	2,044
2021-10-14	1,922	1,936	1,917	1,925	1,215,400	1,925
2021-10-13	1,941	1,958	1,922	1,925	1,390,000	1,925
2021-10-12	1,963	1,978	1,941	1,951	1,065,500	1,951
2021-10-11	1,977	1,998	1,957	1,972	1,039,100	1,972
2021-10-08	2,001	2,015	1,983	1,984	883,700	1,984
2021-10-07	1,985	2,012	1,979	1,984	1,289,100	1,984
2021-10-06	1,960	2,009	1,957	1,966	1,438,800	1,966
2021-10-05	1,954	1,960	1,914	1,945	1,701,200	1,945
2021-10-04	2,023	2,027	1,963	1,986	1,640,800	1,986
2021-10-01	1,993	2,034	1,991	2,017	2,622,300	2,017
2021-09-30	2,013	2,019	1,996	2,000	1,334,600	2,000
2021-09-29	1,935	1,987	1,931	1,985	1,764,200	1,985
2021-09-28	2,007	2,007	1,964	1,982	1,434,700	1,982
2021-09-27	2,014	2,019	1,996	1,998	893,800	1,998
2021-09-24	2,030	2,032	1,996	2,010	1,224,500	2,010
2021-09-22	2,022	2,028	1,987	1,998	1,438,400	1,998
2021-09-21	1,985	2,043	1,981	2,032	1,372,100	2,032
2021-09-17	2,011	2,037	1,990	2,035	1,345,200	2,035
2021-09-16	2,033	2,054	2,003	2,023	1,485,500	2,023
2021-09-15	2,060	2,066	2,036	2,048	1,133,500	2,048
2021-09-14	2,060	2,065	2,046	2,060	1,346,300	2,060
2021-09-13	2,044	2,080	2,041	2,059	1,409,900	2,059
2021-09-10	2,037	2,054	2,021	2,051	1,995,200	2,051
2021-09-09	2,035	2,090	2,035	2,046	2,047,700	2,046
2021-09-08	2,014	2,052	2,010	2,039	1,746,300	2,039
2021-09-07	2,018	2,033	1,995	2,007	1,275,800	2,007
2021-09-06	2,013	2,023	2,000	2,000	1,610,400	2,000
2021-09-03	1,972	1,996	1,971	1,986	1,394,300	1,986
2021-09-02	1,958	1,975	1,958	1,965	1,465,700	1,965
2021-09-01	1,923	1,962	1,917	1,958	1,741,200	1,958
2021-08-31	1,912	1,924	1,903	1,910	1,450,500	1,910
2021-08-30	1,891	1,910	1,889	1,909	929,600	1,909
2021-08-27	1,885	1,895	1,878	1,889	803,100	1,889
2021-08-26	1,875	1,886	1,868	1,879	1,071,200	1,879
2021-08-25	1,852	1,895	1,852	1,875	2,404,700	1,875
2021-08-24	1,832	1,849	1,818	1,819	1,632,000	1,819
2021-08-23	1,800	1,833	1,799	1,821	1,578,800	1,821
2021-08-20	1,804	1,817	1,786	1,796	1,643,700	1,796
2021-08-19	1,828	1,835	1,813	1,821	1,140,800	1,821
2021-08-18	1,838	1,842	1,818	1,838	2,022,400	1,838
2021-08-17	1,871	1,882	1,851	1,851	957,900	1,851
2021-08-16	1,881	1,886	1,863	1,874	784,200	1,874
2021-08-13	1,902	1,905	1,888	1,892	731,000	1,892
2021-08-12	1,912	1,913	1,888	1,890	1,046,100	1,890
2021-08-11	1,901	1,902	1,873	1,879	1,279,400	1,879
2021-08-10	1,900	1,900	1,878	1,891	1,417,400	1,891
2021-08-06	1,885	1,907	1,885	1,904	1,261,400	1,904
2021-08-05	1,880	1,909	1,875	1,889	1,645,600	1,889
2021-08-04	1,899	1,899	1,841	1,875	4,710,700	1,875
2021-08-03	1,903	1,947	1,903	1,922	2,435,100	1,922
2021-08-02	1,910	1,944	1,886	1,935	4,035,400	1,935
2021-07-30	1,876	1,928	1,864	1,910	6,579,600	1,910
2021-07-29	2,076	2,104	2,063	2,096	1,849,100	2,096
2021-07-28	2,076	2,098	2,057	2,069	1,396,100	2,069
2021-07-27	2,065	2,082	2,061	2,074	1,200,500	2,074
2021-07-26	2,068	2,074	2,042	2,048	1,164,800	2,048
2021-07-21	2,041	2,066	2,014	2,021	1,352,700	2,021
2021-07-20	2,068	2,074	2,011	2,019	1,651,700	2,019
2021-07-19	2,087	2,103	2,067	2,069	1,857,400	2,069
2021-07-16	2,055	2,075	2,045	2,065	942,200	2,065
2021-07-15	2,089	2,104	2,058	2,061	1,169,300	2,061
2021-07-14	2,043	2,084	2,037	2,077	2,325,000	2,077
2021-07-13	2,056	2,059	2,040	2,045	1,390,800	2,045
2021-07-12	2,033	2,054	2,033	2,048	1,667,100	2,048
2021-07-09	2,000	2,022	1,977	2,019	2,409,000	2,019
2021-07-08	2,050	2,053	2,022	2,022	1,045,300	2,022
2021-07-07	2,039	2,066	2,032	2,046	865,500	2,046
2021-07-06	2,051	2,054	2,035	2,045	990,300	2,045
2021-07-05	2,064	2,064	2,042	2,055	963,900	2,055
2021-07-02	2,041	2,079	2,040	2,075	1,357,200	2,075
2021-07-01	2,055	2,056	2,011	2,039	1,556,800	2,039
2021-06-30	2,074	2,085	2,062	2,071	1,430,200	2,071
2021-06-29	2,071	2,073	2,048	2,058	887,800	2,058
2021-06-28	2,069	2,076	2,061	2,063	777,000	2,063
2021-06-25	2,039	2,057	2,036	2,054	1,151,600	2,054
2021-06-24	2,025	2,035	2,010	2,028	1,037,100	2,028
2021-06-23	2,051	2,057	2,023	2,026	1,093,400	2,026
2021-06-22	2,061	2,064	2,032	2,040	1,449,600	2,040
2021-06-21	2,041	2,057	2,027	2,035	1,768,400	2,035
2021-06-18	2,121	2,127	2,083	2,089	1,319,300	2,089
2021-06-17	2,146	2,146	2,085	2,104	1,461,100	2,104
2021-06-16	2,120	2,153	2,103	2,136	1,927,900	2,136
2021-06-15	2,065	2,113	2,062	2,110	1,551,700	2,110
2021-06-14	2,077	2,085	2,042	2,056	1,026,600	2,056
2021-06-11	2,067	2,082	2,056	2,062	1,369,500	2,062
2021-06-10	2,055	2,068	2,046	2,056	828,400	2,056
2021-06-09	2,055	2,058	2,038	2,053	943,100	2,053
2021-06-08	2,060	2,073	2,044	2,071	870,500	2,071
2021-06-07	2,071	2,074	2,051	2,066	1,335,600	2,066
2021-06-04	2,030	2,048	2,012	2,048	1,896,700	2,048
2021-06-03	2,075	2,075	2,042	2,045	1,914,700	2,045
2021-06-02	2,080	2,084	2,055	2,066	1,337,100	2,066
2021-06-01	2,099	2,103	2,074	2,082	1,217,900	2,082
2021-05-31	2,095	2,119	2,083	2,091	1,655,300	2,091
2021-05-28	2,111	2,112	2,074	2,083	1,298,000	2,083
2021-05-27	2,041	2,094	2,035	2,073	2,046,100	2,073
2021-05-26	2,063	2,068	2,048	2,054	1,372,400	2,054
2021-05-25	2,059	2,079	2,054	2,072	1,530,000	2,072
2021-05-24	2,054	2,084	2,050	2,060	1,791,000	2,060
2021-05-21	2,030	2,042	2,019	2,021	1,287,400	2,021
2021-05-20	2,008	2,023	1,997	2,018	2,095,700	2,018
2021-05-19	2,020	2,033	1,988	2,010	3,366,800	2,010
2021-05-18	2,053	2,064	2,033	2,041	2,035,200	2,041
2021-05-17	2,111	2,114	2,067	2,070	1,323,200	2,070
2021-05-14	2,073	2,120	2,071	2,096	2,176,500	2,096
2021-05-13	2,068	2,109	2,045	2,056	2,994,500	2,056
2021-05-12	2,170	2,181	2,091	2,113	2,634,400	2,113
2021-05-11	2,219	2,224	2,166	2,171	1,860,400	2,171
2021-05-10	2,229	2,250	2,225	2,236	1,493,400	2,236
2021-05-07	2,200	2,233	2,189	2,208	1,800,200	2,208
2021-05-06	2,152	2,211	2,152	2,174	2,995,500	2,174
2021-04-30	2,196	2,197	2,118	2,128	5,971,900	2,128
2021-04-28	2,186	2,242	2,157	2,207	9,420,300	2,207
2021-04-27	2,387	2,392	2,351	2,386	1,633,300	2,386
2021-04-26	2,375	2,375	2,341	2,364	1,283,100	2,364
2021-04-23	2,407	2,407	2,361	2,364	927,200	2,364
2021-04-22	2,389	2,396	2,376	2,395	934,100	2,395
2021-04-21	2,398	2,406	2,367	2,369	1,534,000	2,369
2021-04-20	2,424	2,445	2,413	2,432	1,118,500	2,432
2021-04-19	2,425	2,451	2,418	2,443	1,226,000	2,443
2021-04-16	2,436	2,437	2,404	2,409	765,400	2,409
2021-04-15	2,450	2,457	2,415	2,422	894,000	2,422
2021-04-14	2,441	2,472	2,439	2,455	1,067,100	2,455
2021-04-13	2,435	2,471	2,412	2,447	1,089,900	2,447
2021-04-12	2,470	2,472	2,432	2,442	1,123,000	2,442
2021-04-09	2,483	2,491	2,441	2,471	1,285,900	2,471
2021-04-08	2,430	2,477	2,429	2,460	1,921,300	2,460
2021-04-07	2,463	2,478	2,435	2,452	1,560,800	2,452
2021-04-06	2,475	2,497	2,453	2,455	1,005,700	2,455
2021-04-05	2,504	2,509	2,474	2,480	959,000	2,480
2021-04-02	2,477	2,499	2,468	2,489	1,669,200	2,489
2021-04-01	2,452	2,465	2,433	2,465	1,262,300	2,465
2021-03-31	2,454	2,465	2,410	2,416	1,486,400	2,416
2021-03-30	2,460	2,479	2,447	2,461	965,000	2,461
2021-03-29	2,485	2,496	2,452	2,477	1,536,200	2,477
2021-03-26	2,432	2,463	2,427	2,457	1,600,900	2,457
2021-03-25	2,423	2,430	2,405	2,408	1,096,300	2,408
2021-03-24	2,430	2,443	2,401	2,404	1,112,400	2,404
2021-03-23	2,472	2,486	2,447	2,448	1,226,600	2,448
2021-03-22	2,431	2,469	2,424	2,445	1,509,300	2,445
2021-03-19	2,460	2,463	2,430	2,444	1,785,600	2,444
2021-03-18	2,480	2,496	2,447	2,474	2,040,100	2,474
2021-03-17	2,492	2,544	2,472	2,481	2,447,600	2,481
2021-03-16	2,485	2,495	2,469	2,484	1,070,800	2,484
2021-03-15	2,440	2,483	2,433	2,480	1,808,000	2,480
2021-03-12	2,456	2,458	2,423	2,434	1,938,800	2,434
2021-03-11	2,408	2,436	2,386	2,436	1,518,400	2,436
2021-03-10	2,415	2,444	2,387	2,407	2,328,000	2,407
2021-03-09	2,368	2,390	2,328	2,387	2,128,600	2,387
2021-03-08	2,418	2,433	2,361	2,386	1,908,000	2,386
2021-03-05	2,321	2,385	2,308	2,385	1,553,200	2,385
2021-03-04	2,327	2,367	2,323	2,358	1,629,600	2,358
2021-03-03	2,403	2,407	2,362	2,377	2,055,900	2,377
2021-03-02	2,432	2,439	2,390	2,406	2,624,500	2,406
2021-03-01	2,338	2,404	2,335	2,362	3,347,200	2,362
2021-02-26	2,309	2,339	2,272	2,273	3,569,600	2,273
2021-02-25	2,355	2,362	2,321	2,321	1,939,100	2,321
2021-02-24	2,379	2,382	2,326	2,335	2,067,600	2,335
2021-02-22	2,423	2,425	2,378	2,380	2,300,100	2,380
2021-02-19	2,373	2,392	2,355	2,390	2,742,300	2,390
2021-02-18	2,437	2,440	2,388	2,388	2,504,400	2,388
2021-02-17	2,400	2,434	2,388	2,432	2,369,400	2,432
2021-02-16	2,480	2,480	2,427	2,428	4,883,600	2,428
2021-02-15	2,518	2,526	2,480	2,491	3,750,300	2,491
2021-02-12	2,590	2,598	2,524	2,540	1,945,800	2,540
2021-02-10	2,570	2,578	2,536	2,554	1,494,200	2,554
2021-02-09	2,526	2,559	2,501	2,546	2,167,500	2,546
2021-02-08	2,492	2,521	2,465	2,516	1,931,300	2,516
2021-02-05	2,515	2,521	2,483	2,503	3,186,400	2,503
2021-02-04	2,520	2,523	2,480	2,518	2,426,900	2,518
2021-02-03	2,608	2,623	2,520	2,527	3,222,000	2,527
2021-02-02	2,609	2,634	2,586	2,602	3,813,300	2,602
2021-02-01	2,533	2,628	2,472	2,559	7,075,300	2,559
2021-01-29	2,679	2,775	2,529	2,583	11,115,700	2,583
2021-01-28	2,714	2,837	2,682	2,748	8,380,100	2,748
2021-01-27	2,632	2,771	2,624	2,747	5,437,000	2,747
2021-01-26	2,635	2,658	2,602	2,602	1,955,400	2,602
2021-01-25	2,693	2,706	2,632	2,654	2,090,600	2,654
2021-01-22	2,669	2,735	2,650	2,688	2,472,300	2,688
2021-01-21	2,711	2,715	2,597	2,670	4,968,600	2,670
2021-01-20	2,633	2,705	2,633	2,686	4,498,300	2,686
2021-01-19	2,577	2,607	2,573	2,607	2,599,100	2,607
2021-01-18	2,535	2,578	2,511	2,575	1,592,900	2,575
2021-01-15	2,555	2,580	2,542	2,558	2,993,800	2,558
2021-01-14	2,520	2,565	2,499	2,534	2,816,900	2,534
2021-01-13	2,516	2,542	2,485	2,524	2,605,700	2,524
2021-01-12	2,464	2,504	2,449	2,504	3,064,400	2,504
2021-01-08	2,412	2,464	2,390	2,455	3,214,600	2,455
2021-01-07	2,399	2,419	2,369	2,412	3,085,700	2,412
2021-01-06	2,381	2,396	2,352	2,374	1,782,800	2,374
2021-01-05	2,297	2,373	2,294	2,369	2,134,000	2,369
2021-01-04	2,325	2,328	2,282	2,306	1,286,500	2,306

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