[6754 東証1部] アンリツ 日足 時系列データ

[6754 東証1部] アンリツ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21855.00876.00840.00847.00591000500472300
2017-08-18851.00857.00845.00846.00845500718753100
2017-08-17868.00874.00862.00866.001100900954843900
2017-08-16846.00874.00846.00859.0013944001201416100
2017-08-15848.00850.00838.00844.00887200749088400
2017-08-14832.00844.00830.00837.0013006001087837200
2017-08-10838.00846.00831.00845.001003400843406900
2017-08-09843.00845.00827.00837.0013558001130558000
2017-08-08852.00855.00842.00848.0013748001165258900
2017-08-07861.00866.00848.00852.001115700951778800
2017-08-04857.00866.00852.00852.0012897001106819100
2017-08-03866.00866.00847.00862.0016916001450862400
2017-08-02850.00872.00849.00866.0021883001882653600
2017-08-01873.00874.00825.00840.0044330003738433300
2017-07-31894.00904.00874.00891.0030476002718206500
2017-07-28910.00933.00901.00902.0062705005721860800
2017-07-271001.001006.00993.00999.00988000987433400
2017-07-261011.001019.001000.001000.00866900874216100
2017-07-251013.001014.001002.001007.00652300657287800
2017-07-241016.001017.001007.001009.00772000780279500
2017-07-211016.001038.001005.001025.0018051001846096800
2017-07-201022.001039.001017.001021.0023756002435030000
2017-07-19990.00998.00986.00994.00815500809395000
2017-07-18995.00997.00984.00991.001007800998102600
2017-07-14993.00998.00988.00996.00957200951788400
2017-07-13998.00999.00989.00994.00960800955874000
2017-07-121002.001004.00988.00991.00983500977200100
2017-07-111008.001011.00997.001001.00880800883257600
2017-07-101000.001005.00991.001000.0010005001000765200
2017-07-07983.00996.00982.00986.0010535001042453500
2017-07-061002.001014.00995.00998.0015636001571374400
2017-07-05989.001002.00985.00999.0015455001538390100
2017-07-041039.001039.001003.001005.0012851001302952800
2017-07-031030.001036.001012.001033.0016389001681648200
2017-06-301017.001022.001007.001014.0018107001837690400
2017-06-291040.001041.001021.001030.0017225001774173700
2017-06-281057.001062.001032.001032.0014384001503653800
2017-06-271070.001077.001057.001071.0014650001565940400
2017-06-261052.001070.001052.001055.0012573001335356300
2017-06-231041.001050.001037.001045.00747700781169100
2017-06-221056.001067.001044.001047.0012755001346984800
2017-06-211035.001066.001034.001052.0025648002698085600
2017-06-201025.001033.001022.001032.0013783001416807200
2017-06-19991.001009.00982.001005.00946100946173700
2017-06-16993.001003.00988.00993.0012033001197419700
2017-06-15995.00998.00980.00990.0014533001437288800
2017-06-141022.001032.00998.001000.0012258001238453800
2017-06-131011.001015.00987.001008.0018287001834135000
2017-06-121031.001033.001006.001021.0021548002192071700
2017-06-091076.001081.001055.001057.0021369002281500500
2017-06-081049.001085.001042.001076.0051101005449719000
2017-06-071000.001049.00997.001044.0058706006028321600
2017-06-06988.00992.00969.00969.0012661001238754100
2017-06-05988.001008.00988.00994.0011648001162493700
2017-06-02998.001014.00994.00997.0023857002391415200
2017-06-01959.00999.00958.00983.0028812002843558700
2017-05-31980.00982.00957.00958.0017642001708468000
2017-05-30940.00970.00926.00968.0019222001832005100
2017-05-29933.00952.00932.00936.00823700776160900
2017-05-26953.00954.00937.00938.0013306001253907100
2017-05-25929.00956.00921.00955.0014246001348623800
2017-05-24938.00941.00919.00928.0017114001587840300
2017-05-23944.00954.00924.00927.0018912001771791100
2017-05-22955.00956.00936.00936.0013267001249849800
2017-05-19956.00967.00956.00962.00838800807278200
2017-05-18945.00962.00944.00956.00966700921795700
2017-05-17956.00972.00941.00964.0014764001420425500
2017-05-16967.00984.00965.00969.0015863001544974500
2017-05-15973.00973.00955.00970.0012771001234510600
2017-05-12983.00992.00970.00978.0015652001532087400
2017-05-11972.00993.00971.00979.0032380003183462800
2017-05-10958.00976.00955.00961.0017107001651686600
2017-05-09949.00960.00943.00956.0021584002058689700
2017-05-08930.00960.00927.00954.0046600004416630000
2017-05-02900.00924.00900.00915.0024384002223625000
2017-05-01880.00897.00864.00886.0029799002628654300
2017-04-28890.00933.00872.00901.0092461008370603100
2017-04-27806.00814.00799.00807.0016964001369866400
2017-04-26789.00805.00788.00805.0012627001008364200
2017-04-25768.00781.00761.00781.00842300651009900
2017-04-24774.00775.00764.00766.00904400695154500
2017-04-21769.00770.00762.00764.00905300692621400
2017-04-20781.00783.00764.00765.001009000777620800
2017-04-19759.00781.00758.00777.001179200913469800
2017-04-18771.00777.00759.00761.00819100627025300
2017-04-17758.00768.00758.00764.001087800830195900
2017-04-14762.00771.00758.00764.00850700651122600
2017-04-13762.00769.00757.00768.0017968001369550200
2017-04-12783.00790.00774.00775.0016805001308909600
2017-04-11810.00810.00796.00798.001162500930348700
2017-04-10814.00819.00808.00815.00707000576100400
2017-04-07813.00818.00803.00811.001197200970507200
2017-04-06828.00829.00808.00810.001171400954305200
2017-04-05831.00840.00826.00830.00865100719401700
2017-04-04843.00848.00825.00834.00897500749881700
2017-04-03840.00842.00829.00838.00929400776878700
2017-03-31848.00855.00835.00842.0017191001455684700
2017-03-30854.00858.00845.00848.0013539001151283500
2017-03-29881.00888.00867.00871.00846400739841800
2017-03-28881.00891.00876.00881.00824000727033700
2017-03-27889.00889.00865.00872.0012900001124255700
2017-03-24894.00903.00890.00896.00744500667823500
2017-03-23898.00900.00886.00895.0014354001282453500
2017-03-22890.00890.00877.00884.0013998001236876600
2017-03-21916.00918.00902.00908.0012958001178559900
2017-03-17914.00932.00911.00921.0019648001806995900
2017-03-16901.00915.00896.00913.00996400906628900
2017-03-15913.00918.00901.00903.0012448001131655000
2017-03-14889.00918.00887.00915.0021314001935478500
2017-03-13896.00897.00886.00888.00896200796435500
2017-03-10895.00898.00890.00893.0013615001217513000
2017-03-09879.00894.00879.00885.001096000972523800
2017-03-08875.00888.00873.00877.0012098001061736400
2017-03-07866.00874.00865.00871.001015800883590800
2017-03-06875.00875.00861.00867.001063000922291300
2017-03-03888.00889.00873.00877.0014294001257303300
2017-03-02894.00894.00876.00883.0020042001774425100
2017-03-01877.00891.00874.00883.0029569002616778900
2017-02-28850.00879.00849.00865.0023640002050846100
2017-02-27846.00850.00832.00844.0012384001043431300
2017-02-24848.00852.00831.00840.0014817001243531300
2017-02-23854.00855.00827.00840.0017708001483052400
2017-02-22863.00864.00853.00855.001078700924942900
2017-02-21877.00878.00863.00866.00792900688091200
2017-02-20855.00874.00847.00870.0015066001301386500
2017-02-17870.00870.00857.00859.0019763001702382600
2017-02-16877.00888.00874.00884.0021302001879586300
2017-02-15872.00884.00870.00877.0017787001561654000
2017-02-14891.00892.00860.00862.0029531002576849200
2017-02-13868.00898.00865.00892.0028365002506633400
2017-02-10845.00867.00839.00846.0020413001736010600
2017-02-09838.00845.00828.00832.001138100950930400
2017-02-08815.00845.00813.00840.0018955001583124700
2017-02-07816.00817.00796.00810.0014727001189924600
2017-02-06830.00831.00813.00820.0017411001426426600
2017-02-03817.00837.00814.00832.0021883001816503800
2017-02-02812.00823.00794.00818.0027152002208212000
2017-02-01772.00825.00772.00811.0050878004096423000
2017-01-31751.00793.00749.00780.0068447005279582200
2017-01-30720.00727.00712.00715.0014874001067566800
2017-01-27700.00715.00699.00713.0014180001006216900
2017-01-26714.00714.00693.00697.0019035001332411100
2017-01-25707.00711.00698.00710.001306200920083300
2017-01-24697.00708.00696.00697.001035400726199700
2017-01-23690.00704.00687.00698.00857500599098000
2017-01-20693.00701.00689.00692.001306300904713300
2017-01-19698.00711.00696.00696.001117200783379600
2017-01-18703.00703.00685.00694.0015341001062975700
2017-01-17706.00717.00699.00708.001262700897460600
2017-01-16720.00724.00701.00707.0014541001031947300
2017-01-13688.00716.00687.00715.0023791001678570600
2017-01-12685.00694.00680.00685.001066900732545900
2017-01-11690.00691.00675.00683.00913000622551000
2017-01-10680.00693.00664.00680.0023150001569103500
2017-01-06695.00741.00682.00689.0068206004810344300
2017-01-05650.00658.00646.00655.00684500447875400
2017-01-04639.00653.00638.00650.00958900621119100
2016-12-30626.00634.00622.00630.00555000348567000
2016-12-29631.00635.00624.00628.00881500553362200
2016-12-28637.00642.00634.00639.00530000338430200
2016-12-27627.00636.00625.00631.00652400411359000
2016-12-26639.00641.00632.00632.00455500289331900
2016-12-22639.00642.00637.00641.00440500281799500
2016-12-21645.00650.00638.00639.00555900358083800
2016-12-20637.00646.00637.00644.00746200479438900
2016-12-19640.00643.00634.00637.00524400334112100
2016-12-16646.00649.00644.00647.00889500575521000
2016-12-15645.00649.00635.00642.001062500681251400
2016-12-14640.00647.00638.00640.00959700616128400
2016-12-13625.00638.00620.00637.00930600586209900
2016-12-12632.00639.00628.00635.001573100998280000
2016-12-09618.00630.00616.00628.001232700769420100
2016-12-08609.00620.00603.00616.001465600896551900
2016-12-07583.00601.00581.00599.001533700910510100
2016-12-06581.00586.00579.00582.00840100489649500
2016-12-05578.00582.00575.00581.00952500552278000
2016-12-02577.00581.00575.00576.00694600400981600
2016-12-01586.00588.00575.00577.001147100668554900
2016-11-30577.00581.00574.00579.00478900277126600
2016-11-29581.00582.00576.00578.00588100340009100
2016-11-28575.00584.00574.00584.001022800592177900
2016-11-25572.00583.00570.00572.00967400556119500
2016-11-24563.00571.00563.00571.00572700325430700
2016-11-22568.00569.00559.00563.00858400482297000
2016-11-21572.00575.00566.00568.00970300551673600
2016-11-18576.00576.00565.00570.001173500668001900
2016-11-17569.00575.00565.00574.00825000471378700
2016-11-16566.00573.00562.00573.001140400647811200
2016-11-15560.00566.00558.00566.001063800598350200
2016-11-14554.00559.00551.00558.00983500545866200
2016-11-11553.00557.00546.00550.001300500716858000
2016-11-10550.00557.00547.00548.001650800906926100
2016-11-09558.00563.00528.00531.0021857001185891000
2016-11-08553.00559.00551.00553.00921200510423900
2016-11-07550.00552.00543.00546.00645700352817400
2016-11-04538.00542.00534.00542.00975500525139200
2016-11-02547.00548.00539.00543.001407000764405900
2016-11-01554.00555.00545.00548.0021503001178702100
2016-10-31555.00560.00552.00557.0021447001193367600
2016-10-28571.00573.00553.00556.0057724003222692500
2016-10-27609.00609.00603.00606.00962200582828300
2016-10-26609.00613.00603.00608.001064500645679000
2016-10-25613.00615.00608.00611.00607700371193800
2016-10-24608.00613.00607.00610.00650500396812100
2016-10-21614.00615.00607.00610.00703700430094100
2016-10-20613.00617.00608.00613.00855000523105800
2016-10-19620.00622.00613.00614.001252600773070200
2016-10-18612.00616.00606.00613.00860500526411500
2016-10-17600.00613.00599.00610.001030800628389100
2016-10-14593.00601.00591.00600.00883300528144300
2016-10-13600.00602.00590.00592.00907500540107200
2016-10-12600.00601.00594.00594.00736200439868000
2016-10-11600.00613.00600.00608.001176700714408600
2016-10-07592.00598.00592.00596.00673400400932100
2016-10-06599.00600.00593.00594.00718100428027900
2016-10-05589.00596.00588.00592.00759000449267500
2016-10-04579.00586.00577.00585.00679000396671500
2016-10-03576.00585.00574.00577.00853300494769200
2016-09-30577.00578.00572.00576.00783700451088600
2016-09-29578.00584.00576.00581.00684400398080600
2016-09-28578.00579.00572.00576.00763300439077400
2016-09-27565.00578.00558.00578.00779000444105400
2016-09-26568.00572.00565.00567.00558300317365700
2016-09-23574.00577.00569.00575.00642500368398800
2016-09-21572.00584.00563.00583.001096500627279300
2016-09-20557.00573.00557.00566.001002500567848400
2016-09-16560.00568.00557.00567.00904300510762400
2016-09-15557.00559.00550.00556.00735200407357900
2016-09-14566.00570.00561.00563.00665900375800500
2016-09-13573.00575.00567.00571.00835900476560300
2016-09-12576.00579.00572.00572.00550700316825800
2016-09-09577.00586.00575.00586.00835900486930100
2016-09-08585.00588.00576.00579.001037400602003500
2016-09-07582.00587.00581.00587.00565800330689400
2016-09-06586.00592.00586.00591.00566400334266100
2016-09-05583.00593.00581.00588.00718400422044200
2016-09-02582.00585.00576.00579.00700200406335900
2016-09-01574.00585.00570.00583.00874000507917800
2016-08-31568.00571.00563.00570.00808500458438600
2016-08-30551.00562.00546.00560.001752100976424700
2016-08-29544.00552.00542.00552.00885600486354400
2016-08-26543.00546.00538.00539.00965500522222800
2016-08-25543.00549.00543.00545.00864600472022100
2016-08-24552.00555.00542.00543.00906600495961800
2016-08-23553.00556.00551.00551.001080500596942900
2016-08-22561.00565.00552.00555.00690100383306800
2016-08-19554.00562.00553.00559.001022500569823500
2016-08-18561.00563.00553.00556.00982600547509500
2016-08-17555.00567.00554.00564.00898500504437900
2016-08-16566.00567.00559.00560.00742000417732900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog