6381 アネスト岩田(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 253 | 255 | 252 | 252 | 20,000 | 252 |
| 1983-12-27 | 258 | 260 | 252 | 255 | 110,000 | 255 |
| 1983-12-26 | 260 | 260 | 257 | 257 | 44,000 | 257 |
| 1983-12-24 | 262 | 262 | 257 | 260 | 60,000 | 260 |
| 1983-12-23 | 265 | 265 | 261 | 261 | 178,000 | 261 |
| 1983-12-22 | 267 | 267 | 265 | 266 | 68,000 | 266 |
| 1983-12-21 | 269 | 270 | 265 | 267 | 225,000 | 267 |
| 1983-12-20 | 272 | 272 | 267 | 270 | 288,000 | 270 |
| 1983-12-19 | 245 | 253 | 245 | 252 | 186,000 | 252 |
| 1983-12-17 | 246 | 255 | 245 | 255 | 245,000 | 255 |
| 1983-12-16 | 243 | 248 | 241 | 246 | 213,000 | 246 |
| 1983-12-15 | 244 | 244 | 240 | 241 | 205,000 | 241 |
| 1983-12-14 | 240 | 245 | 236 | 245 | 314,000 | 245 |
| 1983-12-13 | 235 | 239 | 233 | 236 | 230,000 | 236 |
| 1983-12-12 | 235 | 237 | 230 | 232 | 310,000 | 232 |
| 1983-12-09 | 220 | 235 | 220 | 230 | 155,000 | 230 |
| 1983-12-08 | 212 | 212 | 212 | 212 | 28,000 | 212 |
| 1983-12-07 | 211 | 211 | 211 | 211 | 14,000 | 211 |
| 1983-12-06 | 214 | 214 | 211 | 211 | 24,000 | 211 |
| 1983-12-05 | 217 | 217 | 212 | 212 | 40,000 | 212 |
| 1983-12-02 | 220 | 220 | 220 | 220 | 39,000 | 220 |
| 1983-12-01 | 212 | 220 | 212 | 220 | 54,000 | 220 |
| 1983-11-30 | 213 | 213 | 212 | 212 | 16,000 | 212 |
| 1983-11-29 | 214 | 214 | 212 | 212 | 26,000 | 212 |
| 1983-11-28 | 213 | 213 | 213 | 213 | 13,000 | 213 |
| 1983-11-26 | 213 | 213 | 211 | 212 | 14,000 | 212 |
| 1983-11-25 | 212 | 212 | 211 | 211 | 10,000 | 211 |
| 1983-11-24 | 212 | 212 | 211 | 212 | 10,000 | 212 |
| 1983-11-22 | 211 | 212 | 211 | 212 | 19,000 | 212 |
| 1983-11-21 | 215 | 215 | 214 | 214 | 32,000 | 214 |
| 1983-11-18 | 212 | 215 | 212 | 215 | 17,000 | 215 |
| 1983-11-17 | 219 | 220 | 215 | 215 | 36,000 | 215 |
| 1983-11-16 | 208 | 223 | 208 | 218 | 68,000 | 218 |
| 1983-11-15 | 204 | 207 | 200 | 207 | 44,000 | 207 |
| 1983-11-14 | 201 | 204 | 200 | 204 | 21,000 | 204 |
| 1983-11-11 | 200 | 200 | 200 | 200 | 22,000 | 200 |
| 1983-11-07 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 1983-11-04 | 203 | 203 | 202 | 203 | 14,000 | 203 |
| 1983-11-02 | 202 | 202 | 202 | 202 | 7,000 | 202 |
| 1983-11-01 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 1983-10-31 | 200 | 202 | 200 | 200 | 5,000 | 200 |
| 1983-10-29 | 197 | 200 | 197 | 200 | 4,000 | 200 |
| 1983-10-28 | 197 | 197 | 197 | 197 | 8,000 | 197 |
| 1983-10-27 | 202 | 202 | 195 | 195 | 26,000 | 195 |
| 1983-10-26 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 1983-10-25 | 200 | 205 | 200 | 205 | 14,000 | 205 |
| 1983-10-24 | 199 | 205 | 199 | 205 | 16,000 | 205 |
| 1983-10-21 | 200 | 202 | 199 | 199 | 24,000 | 199 |
| 1983-10-20 | 200 | 200 | 198 | 199 | 18,000 | 199 |
| 1983-10-19 | 198 | 198 | 197 | 198 | 13,000 | 198 |
| 1983-10-18 | 196 | 200 | 195 | 200 | 29,000 | 200 |
| 1983-10-14 | 197 | 197 | 196 | 197 | 7,000 | 197 |
| 1983-10-12 | 198 | 198 | 196 | 196 | 8,000 | 196 |
| 1983-10-11 | 200 | 200 | 198 | 198 | 10,000 | 198 |
| 1983-10-07 | 199 | 200 | 199 | 200 | 7,000 | 200 |
| 1983-10-06 | 199 | 199 | 199 | 199 | 20,000 | 199 |
| 1983-10-03 | 198 | 198 | 198 | 198 | 12,000 | 198 |
| 1983-10-01 | 198 | 200 | 198 | 198 | 8,000 | 198 |
| 1983-09-30 | 200 | 201 | 198 | 198 | 9,000 | 198 |
| 1983-09-29 | 198 | 200 | 198 | 200 | 9,000 | 200 |
| 1983-09-26 | 194 | 198 | 194 | 198 | 6,000 | 198 |
| 1983-09-24 | 201 | 201 | 191 | 191 | 34,000 | 191 |
| 1983-09-22 | 201 | 203 | 201 | 201 | 27,000 | 201 |
| 1983-09-21 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 1983-09-20 | 201 | 201 | 201 | 201 | 16,000 | 201 |
| 1983-09-19 | 201 | 201 | 201 | 201 | 10,000 | 201 |
| 1983-09-17 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 1983-09-16 | 203 | 203 | 201 | 201 | 14,000 | 201 |
| 1983-09-14 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 1983-09-13 | 203 | 204 | 202 | 202 | 6,000 | 202 |
| 1983-09-12 | 202 | 205 | 202 | 205 | 12,000 | 205 |
| 1983-09-09 | 201 | 201 | 201 | 201 | 9,000 | 201 |
| 1983-09-08 | 201 | 205 | 201 | 205 | 9,000 | 205 |
| 1983-09-07 | 200 | 201 | 200 | 200 | 18,000 | 200 |
| 1983-09-06 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1983-09-05 | 206 | 206 | 205 | 205 | 26,000 | 205 |
| 1983-09-03 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1983-09-01 | 205 | 207 | 205 | 207 | 9,000 | 207 |
| 1983-08-31 | 206 | 206 | 203 | 203 | 16,000 | 203 |
| 1983-08-30 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 1983-08-29 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1983-08-27 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1983-08-26 | 202 | 205 | 202 | 205 | 5,000 | 205 |
| 1983-08-25 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1983-08-24 | 200 | 200 | 200 | 200 | 23,000 | 200 |
| 1983-08-20 | 200 | 205 | 200 | 201 | 10,000 | 201 |
| 1983-08-19 | 205 | 205 | 200 | 200 | 24,000 | 200 |
| 1983-08-18 | 207 | 207 | 205 | 205 | 12,000 | 205 |
| 1983-08-17 | 210 | 210 | 206 | 207 | 9,000 | 207 |
| 1983-08-16 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1983-08-12 | 209 | 209 | 207 | 207 | 4,000 | 207 |
| 1983-08-10 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 1983-08-09 | 209 | 209 | 209 | 209 | 6,000 | 209 |
| 1983-08-08 | 210 | 210 | 208 | 208 | 4,000 | 208 |
| 1983-08-06 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1983-08-05 | 215 | 215 | 210 | 210 | 15,000 | 210 |
| 1983-08-04 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 1983-08-03 | 210 | 215 | 210 | 215 | 11,000 | 215 |
| 1983-08-02 | 208 | 210 | 207 | 207 | 8,000 | 207 |
| 1983-08-01 | 207 | 210 | 207 | 207 | 9,000 | 207 |
| 1983-07-29 | 207 | 207 | 207 | 207 | 6,000 | 207 |
| 1983-07-28 | 209 | 209 | 206 | 206 | 11,000 | 206 |
| 1983-07-27 | 210 | 210 | 210 | 210 | 11,000 | 210 |
| 1983-07-25 | 215 | 218 | 215 | 215 | 17,000 | 215 |
| 1983-07-23 | 207 | 210 | 207 | 210 | 22,000 | 210 |
| 1983-07-19 | 206 | 206 | 205 | 205 | 17,000 | 205 |
| 1983-07-18 | 207 | 207 | 205 | 206 | 30,000 | 206 |
| 1983-07-15 | 205 | 205 | 205 | 205 | 20,000 | 205 |
| 1983-07-12 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1983-07-11 | 222 | 222 | 217 | 217 | 10,000 | 217 |
| 1983-07-08 | 217 | 219 | 217 | 219 | 11,000 | 219 |
| 1983-07-07 | 217 | 217 | 217 | 217 | 7,000 | 217 |
| 1983-07-06 | 223 | 223 | 215 | 215 | 32,000 | 215 |
| 1983-07-05 | 224 | 224 | 221 | 223 | 27,000 | 223 |
| 1983-07-04 | 225 | 225 | 220 | 225 | 71,000 | 225 |
| 1983-07-02 | 223 | 225 | 221 | 225 | 38,000 | 225 |
| 1983-07-01 | 222 | 223 | 220 | 220 | 112,000 | 220 |
| 1983-06-30 | 214 | 223 | 212 | 223 | 199,000 | 223 |
| 1983-06-29 | 210 | 214 | 210 | 214 | 195,000 | 214 |
| 1983-06-28 | 210 | 210 | 205 | 205 | 50,000 | 205 |
| 1983-06-27 | 205 | 206 | 204 | 204 | 28,000 | 204 |
| 1983-06-25 | 207 | 207 | 203 | 207 | 22,000 | 207 |
| 1983-06-24 | 200 | 210 | 196 | 210 | 63,000 | 210 |
| 1983-06-23 | 198 | 198 | 197 | 197 | 11,000 | 197 |
| 1983-06-22 | 198 | 200 | 198 | 198 | 32,000 | 198 |
| 1983-06-21 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 1983-06-20 | 200 | 202 | 199 | 199 | 13,000 | 199 |
| 1983-06-17 | 200 | 201 | 200 | 200 | 37,000 | 200 |
| 1983-06-16 | 195 | 201 | 195 | 201 | 21,000 | 201 |
| 1983-06-15 | 194 | 195 | 194 | 194 | 7,000 | 194 |
| 1983-06-14 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1983-06-13 | 194 | 194 | 191 | 192 | 12,000 | 192 |
| 1983-06-11 | 194 | 194 | 193 | 193 | 3,000 | 193 |
| 1983-06-10 | 193 | 194 | 193 | 194 | 4,000 | 194 |
| 1983-06-09 | 193 | 193 | 193 | 193 | 8,000 | 193 |
| 1983-06-08 | 195 | 195 | 194 | 194 | 12,000 | 194 |
| 1983-06-07 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1983-06-06 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 1983-06-03 | 196 | 196 | 193 | 193 | 4,000 | 193 |
| 1983-06-02 | 197 | 197 | 197 | 197 | 11,000 | 197 |
| 1983-06-01 | 195 | 195 | 192 | 192 | 4,000 | 192 |
| 1983-05-31 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1983-05-30 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 1983-05-27 | 196 | 198 | 195 | 197 | 43,000 | 197 |
| 1983-05-26 | 200 | 200 | 198 | 198 | 10,000 | 198 |
| 1983-05-25 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 1983-05-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1983-05-23 | 199 | 200 | 199 | 199 | 4,000 | 199 |
| 1983-05-20 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1983-05-19 | 203 | 203 | 198 | 198 | 3,000 | 198 |
| 1983-05-18 | 205 | 205 | 198 | 198 | 18,000 | 198 |
| 1983-05-17 | 205 | 205 | 200 | 205 | 5,000 | 205 |
| 1983-05-16 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1983-05-14 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 1983-05-13 | 200 | 201 | 197 | 197 | 9,000 | 197 |
| 1983-05-12 | 207 | 207 | 205 | 205 | 13,000 | 205 |
| 1983-05-11 | 211 | 211 | 208 | 209 | 34,000 | 209 |
| 1983-05-10 | 208 | 215 | 205 | 215 | 54,000 | 215 |
| 1983-05-09 | 197 | 206 | 197 | 202 | 34,000 | 202 |
| 1983-05-07 | 196 | 197 | 196 | 197 | 8,000 | 197 |
| 1983-05-06 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 1983-05-02 | 195 | 195 | 195 | 195 | 12,000 | 195 |
| 1983-04-28 | 195 | 195 | 194 | 195 | 21,000 | 195 |
| 1983-04-27 | 195 | 195 | 194 | 194 | 13,000 | 194 |
| 1983-04-26 | 193 | 195 | 193 | 195 | 16,000 | 195 |
| 1983-04-22 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1983-04-21 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1983-04-20 | 190 | 191 | 190 | 191 | 14,000 | 191 |
| 1983-04-19 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 1983-04-18 | 195 | 195 | 195 | 195 | 12,000 | 195 |
| 1983-04-15 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1983-04-14 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1983-04-13 | 195 | 197 | 195 | 196 | 13,000 | 196 |
| 1983-04-12 | 196 | 196 | 195 | 195 | 7,000 | 195 |
| 1983-04-11 | 195 | 197 | 195 | 197 | 11,000 | 197 |
| 1983-04-09 | 191 | 194 | 191 | 194 | 8,000 | 194 |
| 1983-04-08 | 191 | 191 | 191 | 191 | 8,000 | 191 |
| 1983-04-07 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1983-04-06 | 195 | 195 | 192 | 192 | 7,000 | 192 |
| 1983-04-05 | 192 | 192 | 191 | 192 | 30,000 | 192 |
| 1983-04-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1983-04-02 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 1983-04-01 | 195 | 195 | 195 | 195 | 11,000 | 195 |
| 1983-03-31 | 190 | 193 | 187 | 193 | 21,000 | 193 |
| 1983-03-30 | 186 | 186 | 186 | 186 | 7,000 | 186 |
| 1983-03-29 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-03-28 | 187 | 190 | 185 | 185 | 7,000 | 185 |
| 1983-03-25 | 188 | 190 | 186 | 186 | 13,000 | 186 |
| 1983-03-24 | 190 | 190 | 183 | 188 | 14,000 | 188 |
| 1983-03-23 | 185 | 190 | 183 | 190 | 31,000 | 190 |
| 1983-03-22 | 185 | 185 | 185 | 185 | 21,000 | 185 |
| 1983-03-18 | 185 | 187 | 185 | 185 | 19,000 | 185 |
| 1983-03-17 | 184 | 185 | 183 | 183 | 8,000 | 183 |
| 1983-03-15 | 183 | 187 | 183 | 183 | 6,000 | 183 |
| 1983-03-14 | 188 | 188 | 181 | 181 | 32,000 | 181 |
| 1983-03-08 | 188 | 189 | 185 | 185 | 15,000 | 185 |
| 1983-03-07 | 189 | 189 | 188 | 188 | 12,000 | 188 |
| 1983-03-05 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 1983-03-04 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 1983-03-02 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 1983-02-28 | 191 | 191 | 190 | 190 | 11,000 | 190 |
| 1983-02-26 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 1983-02-24 | 185 | 189 | 185 | 189 | 12,000 | 189 |
| 1983-02-23 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 1983-02-22 | 188 | 188 | 188 | 188 | 16,000 | 188 |
| 1983-02-18 | 188 | 188 | 188 | 188 | 9,000 | 188 |
| 1983-02-17 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 1983-02-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-02-15 | 193 | 193 | 190 | 190 | 4,000 | 190 |
| 1983-02-14 | 189 | 193 | 189 | 193 | 12,000 | 193 |
| 1983-02-12 | 191 | 193 | 190 | 193 | 8,000 | 193 |
| 1983-02-10 | 191 | 191 | 190 | 190 | 9,000 | 190 |
| 1983-02-09 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1983-02-08 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 1983-02-07 | 191 | 195 | 191 | 191 | 16,000 | 191 |
| 1983-02-05 | 192 | 192 | 191 | 192 | 7,000 | 192 |
| 1983-02-04 | 189 | 191 | 189 | 191 | 2,000 | 191 |
| 1983-02-03 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1983-02-02 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 1983-02-01 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 1983-01-31 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 1983-01-29 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 1983-01-28 | 188 | 188 | 187 | 188 | 5,000 | 188 |
| 1983-01-27 | 190 | 190 | 186 | 186 | 9,000 | 186 |
| 1983-01-26 | 192 | 192 | 192 | 192 | 10,000 | 192 |
| 1983-01-25 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 1983-01-22 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 1983-01-20 | 191 | 191 | 188 | 188 | 14,000 | 188 |
| 1983-01-19 | 189 | 190 | 189 | 190 | 8,000 | 190 |
| 1983-01-18 | 186 | 188 | 186 | 188 | 14,000 | 188 |
| 1983-01-17 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 1983-01-14 | 186 | 187 | 186 | 187 | 15,000 | 187 |
| 1983-01-12 | 189 | 189 | 188 | 188 | 10,000 | 188 |
| 1983-01-11 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1983-01-10 | 186 | 190 | 186 | 190 | 18,000 | 190 |
| 1983-01-08 | 190 | 190 | 187 | 187 | 23,000 | 187 |
| 1983-01-07 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 1983-01-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-01-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
分割・併合履歴 ： なし
