6381 アネスト岩田(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 270 | 270 | 270 | 270 | 56,000 | 270 |
| 1984-12-27 | 272 | 272 | 270 | 270 | 46,000 | 270 |
| 1984-12-26 | 273 | 274 | 272 | 272 | 48,000 | 272 |
| 1984-12-25 | 274 | 275 | 273 | 273 | 60,000 | 273 |
| 1984-12-24 | 278 | 279 | 274 | 274 | 66,000 | 274 |
| 1984-12-21 | 272 | 280 | 272 | 273 | 170,000 | 273 |
| 1984-12-20 | 275 | 275 | 275 | 275 | 48,000 | 275 |
| 1984-12-19 | 277 | 280 | 277 | 280 | 26,000 | 280 |
| 1984-12-18 | 280 | 280 | 275 | 276 | 67,000 | 276 |
| 1984-12-17 | 285 | 288 | 280 | 280 | 73,000 | 280 |
| 1984-12-15 | 287 | 289 | 286 | 289 | 81,000 | 289 |
| 1984-12-14 | 289 | 289 | 285 | 285 | 139,000 | 285 |
| 1984-12-13 | 289 | 289 | 280 | 285 | 257,000 | 285 |
| 1984-12-12 | 289 | 289 | 286 | 288 | 35,000 | 288 |
| 1984-12-11 | 289 | 290 | 280 | 290 | 133,000 | 290 |
| 1984-12-10 | 290 | 294 | 285 | 294 | 43,000 | 294 |
| 1984-12-07 | 280 | 285 | 280 | 283 | 63,000 | 283 |
| 1984-12-06 | 280 | 280 | 280 | 280 | 31,000 | 280 |
| 1984-12-05 | 282 | 282 | 280 | 280 | 25,000 | 280 |
| 1984-12-04 | 278 | 280 | 278 | 280 | 39,000 | 280 |
| 1984-12-03 | 278 | 278 | 278 | 278 | 26,000 | 278 |
| 1984-12-01 | 278 | 278 | 273 | 278 | 56,000 | 278 |
| 1984-11-30 | 277 | 281 | 277 | 278 | 54,000 | 278 |
| 1984-11-29 | 277 | 281 | 276 | 276 | 65,000 | 276 |
| 1984-11-28 | 285 | 285 | 273 | 273 | 32,000 | 273 |
| 1984-11-27 | 288 | 290 | 286 | 287 | 44,000 | 287 |
| 1984-11-26 | 296 | 296 | 286 | 287 | 57,000 | 287 |
| 1984-11-24 | 283 | 290 | 283 | 290 | 16,000 | 290 |
| 1984-11-22 | 282 | 282 | 277 | 280 | 44,000 | 280 |
| 1984-11-21 | 276 | 281 | 275 | 277 | 37,000 | 277 |
| 1984-11-20 | 279 | 279 | 275 | 275 | 38,000 | 275 |
| 1984-11-19 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 1984-11-17 | 285 | 285 | 278 | 278 | 61,000 | 278 |
| 1984-11-16 | 290 | 296 | 286 | 286 | 58,000 | 286 |
| 1984-11-15 | 281 | 285 | 281 | 285 | 27,000 | 285 |
| 1984-11-14 | 295 | 295 | 290 | 291 | 24,000 | 291 |
| 1984-11-13 | 298 | 298 | 295 | 295 | 284,000 | 295 |
| 1984-11-12 | 290 | 302 | 290 | 302 | 185,000 | 302 |
| 1984-11-09 | 297 | 300 | 295 | 300 | 79,000 | 300 |
| 1984-11-08 | 302 | 305 | 295 | 298 | 415,000 | 298 |
| 1984-11-07 | 289 | 307 | 287 | 307 | 645,000 | 307 |
| 1984-11-06 | 283 | 290 | 280 | 288 | 176,000 | 288 |
| 1984-11-05 | 279 | 284 | 279 | 284 | 64,000 | 284 |
| 1984-11-02 | 268 | 277 | 268 | 277 | 101,000 | 277 |
| 1984-11-01 | 266 | 270 | 266 | 268 | 24,000 | 268 |
| 1984-10-31 | 263 | 267 | 262 | 265 | 24,000 | 265 |
| 1984-10-30 | 268 | 270 | 262 | 262 | 23,000 | 262 |
| 1984-10-29 | 267 | 274 | 265 | 273 | 31,000 | 273 |
| 1984-10-27 | 266 | 266 | 265 | 266 | 5,000 | 266 |
| 1984-10-26 | 265 | 267 | 265 | 265 | 21,000 | 265 |
| 1984-10-25 | 263 | 263 | 263 | 263 | 11,000 | 263 |
| 1984-10-24 | 265 | 270 | 260 | 260 | 37,000 | 260 |
| 1984-10-23 | 261 | 269 | 260 | 267 | 87,000 | 267 |
| 1984-10-20 | 270 | 270 | 266 | 266 | 32,000 | 266 |
| 1984-10-19 | 270 | 270 | 268 | 270 | 36,000 | 270 |
| 1984-10-18 | 273 | 275 | 266 | 275 | 95,000 | 275 |
| 1984-10-17 | 280 | 280 | 271 | 275 | 78,000 | 275 |
| 1984-10-16 | 275 | 285 | 275 | 280 | 62,000 | 280 |
| 1984-10-15 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1984-10-12 | 280 | 280 | 280 | 280 | 31,000 | 280 |
| 1984-10-11 | 287 | 287 | 280 | 280 | 25,000 | 280 |
| 1984-10-09 | 281 | 290 | 280 | 288 | 225,000 | 288 |
| 1984-10-08 | 271 | 280 | 271 | 280 | 18,000 | 280 |
| 1984-10-06 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1984-10-05 | 270 | 275 | 270 | 270 | 76,000 | 270 |
| 1984-10-04 | 274 | 275 | 274 | 275 | 10,000 | 275 |
| 1984-10-03 | 279 | 279 | 278 | 278 | 12,000 | 278 |
| 1984-10-02 | 278 | 280 | 275 | 278 | 5,000 | 278 |
| 1984-10-01 | 281 | 285 | 278 | 283 | 84,000 | 283 |
| 1984-09-29 | 288 | 288 | 285 | 285 | 57,000 | 285 |
| 1984-09-28 | 286 | 293 | 285 | 288 | 188,000 | 288 |
| 1984-09-27 | 282 | 286 | 282 | 285 | 47,000 | 285 |
| 1984-09-26 | 270 | 279 | 270 | 279 | 226,000 | 279 |
| 1984-09-25 | 264 | 266 | 261 | 266 | 77,000 | 266 |
| 1984-09-22 | 265 | 265 | 262 | 264 | 43,000 | 264 |
| 1984-09-21 | 270 | 275 | 265 | 265 | 102,000 | 265 |
| 1984-09-20 | 275 | 278 | 271 | 271 | 108,000 | 271 |
| 1984-09-19 | 280 | 281 | 275 | 275 | 35,000 | 275 |
| 1984-09-18 | 290 | 291 | 285 | 285 | 74,000 | 285 |
| 1984-09-17 | 294 | 294 | 290 | 290 | 45,000 | 290 |
| 1984-09-14 | 290 | 292 | 288 | 290 | 73,000 | 290 |
| 1984-09-13 | 280 | 290 | 275 | 286 | 103,000 | 286 |
| 1984-09-12 | 290 | 295 | 278 | 278 | 119,000 | 278 |
| 1984-09-11 | 284 | 288 | 280 | 287 | 183,000 | 287 |
| 1984-09-10 | 304 | 304 | 298 | 299 | 123,000 | 299 |
| 1984-09-07 | 310 | 312 | 301 | 312 | 486,000 | 312 |
| 1984-09-06 | 311 | 313 | 308 | 309 | 510,000 | 309 |
| 1984-09-05 | 317 | 317 | 309 | 311 | 557,000 | 311 |
| 1984-09-04 | 313 | 320 | 305 | 317 | 1,169,000 | 317 |
| 1984-09-03 | 310 | 311 | 301 | 308 | 402,000 | 308 |
| 1984-09-01 | 297 | 314 | 290 | 314 | 1,043,000 | 314 |
| 1984-08-31 | 300 | 303 | 290 | 298 | 857,000 | 298 |
| 1984-08-30 | 285 | 300 | 285 | 300 | 1,672,000 | 300 |
| 1984-08-29 | 280 | 284 | 276 | 281 | 284,000 | 281 |
| 1984-08-28 | 281 | 283 | 272 | 280 | 159,000 | 280 |
| 1984-08-27 | 286 | 288 | 280 | 284 | 131,000 | 284 |
| 1984-08-25 | 281 | 285 | 277 | 285 | 335,000 | 285 |
| 1984-08-24 | 275 | 295 | 271 | 280 | 864,000 | 280 |
| 1984-08-23 | 265 | 274 | 265 | 274 | 287,000 | 274 |
| 1984-08-22 | 271 | 271 | 264 | 270 | 154,000 | 270 |
| 1984-08-21 | 272 | 273 | 269 | 272 | 233,000 | 272 |
| 1984-08-20 | 265 | 275 | 264 | 268 | 442,000 | 268 |
| 1984-08-18 | 265 | 268 | 262 | 263 | 223,000 | 263 |
| 1984-08-17 | 255 | 265 | 255 | 260 | 257,000 | 260 |
| 1984-08-16 | 248 | 253 | 248 | 249 | 66,000 | 249 |
| 1984-08-15 | 248 | 253 | 248 | 248 | 21,000 | 248 |
| 1984-08-14 | 248 | 248 | 246 | 246 | 16,000 | 246 |
| 1984-08-13 | 253 | 253 | 248 | 250 | 9,000 | 250 |
| 1984-08-10 | 244 | 250 | 244 | 248 | 25,000 | 248 |
| 1984-08-09 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 1984-08-08 | 244 | 244 | 243 | 243 | 10,000 | 243 |
| 1984-08-07 | 244 | 244 | 244 | 244 | 13,000 | 244 |
| 1984-08-06 | 243 | 244 | 240 | 244 | 13,000 | 244 |
| 1984-08-04 | 243 | 243 | 242 | 242 | 6,000 | 242 |
| 1984-08-02 | 244 | 244 | 241 | 241 | 14,000 | 241 |
| 1984-08-01 | 245 | 248 | 243 | 243 | 18,000 | 243 |
| 1984-07-31 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 1984-07-30 | 249 | 249 | 249 | 249 | 7,000 | 249 |
| 1984-07-28 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 1984-07-27 | 250 | 250 | 246 | 247 | 11,000 | 247 |
| 1984-07-26 | 242 | 246 | 242 | 246 | 32,000 | 246 |
| 1984-07-25 | 241 | 241 | 241 | 241 | 15,000 | 241 |
| 1984-07-24 | 241 | 241 | 241 | 241 | 11,000 | 241 |
| 1984-07-23 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1984-07-21 | 243 | 243 | 241 | 241 | 16,000 | 241 |
| 1984-07-20 | 245 | 245 | 244 | 244 | 43,000 | 244 |
| 1984-07-19 | 245 | 245 | 241 | 243 | 45,000 | 243 |
| 1984-07-18 | 249 | 249 | 245 | 245 | 9,000 | 245 |
| 1984-07-17 | 250 | 250 | 250 | 250 | 15,000 | 250 |
| 1984-07-16 | 246 | 250 | 241 | 241 | 6,000 | 241 |
| 1984-07-13 | 251 | 251 | 246 | 246 | 14,000 | 246 |
| 1984-07-12 | 251 | 251 | 250 | 251 | 23,000 | 251 |
| 1984-07-10 | 260 | 260 | 260 | 260 | 16,000 | 260 |
| 1984-07-09 | 263 | 265 | 261 | 261 | 75,000 | 261 |
| 1984-07-07 | 260 | 263 | 260 | 263 | 54,000 | 263 |
| 1984-07-06 | 258 | 259 | 255 | 255 | 35,000 | 255 |
| 1984-07-05 | 248 | 265 | 248 | 256 | 99,000 | 256 |
| 1984-07-04 | 244 | 245 | 244 | 245 | 27,000 | 245 |
| 1984-07-03 | 245 | 245 | 241 | 241 | 22,000 | 241 |
| 1984-07-02 | 248 | 248 | 245 | 245 | 23,000 | 245 |
| 1984-06-30 | 239 | 240 | 237 | 240 | 45,000 | 240 |
| 1984-06-29 | 240 | 240 | 235 | 236 | 61,000 | 236 |
| 1984-06-28 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1984-06-27 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 1984-06-26 | 240 | 240 | 239 | 240 | 42,000 | 240 |
| 1984-06-25 | 233 | 245 | 231 | 239 | 126,000 | 239 |
| 1984-06-22 | 233 | 233 | 233 | 233 | 7,000 | 233 |
| 1984-06-21 | 236 | 236 | 234 | 234 | 14,000 | 234 |
| 1984-06-20 | 228 | 231 | 228 | 231 | 20,000 | 231 |
| 1984-06-18 | 226 | 226 | 225 | 225 | 4,000 | 225 |
| 1984-06-16 | 226 | 226 | 225 | 225 | 19,000 | 225 |
| 1984-06-15 | 231 | 231 | 228 | 231 | 24,000 | 231 |
| 1984-06-14 | 236 | 239 | 231 | 236 | 9,000 | 236 |
| 1984-06-13 | 239 | 239 | 235 | 235 | 11,000 | 235 |
| 1984-06-12 | 239 | 239 | 235 | 239 | 20,000 | 239 |
| 1984-06-11 | 231 | 235 | 231 | 235 | 26,000 | 235 |
| 1984-06-08 | 233 | 233 | 230 | 231 | 16,000 | 231 |
| 1984-06-07 | 233 | 234 | 233 | 233 | 12,000 | 233 |
| 1984-06-06 | 235 | 237 | 230 | 237 | 25,000 | 237 |
| 1984-06-05 | 240 | 242 | 237 | 237 | 28,000 | 237 |
| 1984-06-04 | 243 | 243 | 235 | 240 | 18,000 | 240 |
| 1984-06-02 | 238 | 238 | 235 | 238 | 44,000 | 238 |
| 1984-06-01 | 235 | 235 | 225 | 233 | 45,000 | 233 |
| 1984-05-31 | 233 | 236 | 233 | 236 | 115,000 | 236 |
| 1984-05-30 | 232 | 233 | 228 | 233 | 19,000 | 233 |
| 1984-05-29 | 233 | 233 | 230 | 230 | 24,000 | 230 |
| 1984-05-28 | 233 | 235 | 233 | 233 | 13,000 | 233 |
| 1984-05-26 | 235 | 237 | 235 | 235 | 21,000 | 235 |
| 1984-05-25 | 236 | 236 | 233 | 233 | 77,000 | 233 |
| 1984-05-24 | 234 | 236 | 233 | 234 | 432,000 | 234 |
| 1984-05-21 | 238 | 238 | 233 | 233 | 9,000 | 233 |
| 1984-05-19 | 239 | 239 | 236 | 236 | 13,000 | 236 |
| 1984-05-18 | 240 | 240 | 240 | 240 | 20,000 | 240 |
| 1984-05-17 | 243 | 243 | 240 | 241 | 4,000 | 241 |
| 1984-05-16 | 243 | 243 | 240 | 240 | 26,000 | 240 |
| 1984-05-15 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1984-05-14 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 1984-05-11 | 246 | 246 | 246 | 246 | 6,000 | 246 |
| 1984-05-10 | 246 | 246 | 240 | 245 | 38,000 | 245 |
| 1984-05-09 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1984-05-08 | 254 | 254 | 251 | 252 | 32,000 | 252 |
| 1984-05-07 | 254 | 254 | 253 | 253 | 26,000 | 253 |
| 1984-05-04 | 251 | 255 | 251 | 252 | 7,000 | 252 |
| 1984-05-02 | 255 | 257 | 253 | 253 | 10,000 | 253 |
| 1984-04-27 | 259 | 259 | 258 | 258 | 8,000 | 258 |
| 1984-04-26 | 262 | 262 | 258 | 258 | 24,000 | 258 |
| 1984-04-24 | 259 | 265 | 259 | 265 | 6,000 | 265 |
| 1984-04-23 | 266 | 268 | 260 | 260 | 27,000 | 260 |
| 1984-04-21 | 270 | 270 | 265 | 266 | 93,000 | 266 |
| 1984-04-20 | 265 | 273 | 262 | 270 | 135,000 | 270 |
| 1984-04-19 | 259 | 265 | 259 | 265 | 125,000 | 265 |
| 1984-04-18 | 255 | 260 | 255 | 255 | 36,000 | 255 |
| 1984-04-17 | 253 | 254 | 246 | 250 | 40,000 | 250 |
| 1984-04-16 | 260 | 260 | 253 | 255 | 45,000 | 255 |
| 1984-04-13 | 264 | 265 | 256 | 256 | 115,000 | 256 |
| 1984-04-12 | 246 | 258 | 245 | 255 | 63,000 | 255 |
| 1984-04-11 | 241 | 245 | 240 | 245 | 44,000 | 245 |
| 1984-04-10 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 1984-04-09 | 243 | 243 | 241 | 241 | 7,000 | 241 |
| 1984-04-07 | 242 | 245 | 242 | 242 | 9,000 | 242 |
| 1984-04-06 | 241 | 242 | 241 | 242 | 8,000 | 242 |
| 1984-04-05 | 246 | 246 | 240 | 240 | 30,000 | 240 |
| 1984-04-04 | 241 | 245 | 241 | 245 | 8,000 | 245 |
| 1984-04-02 | 242 | 245 | 241 | 241 | 17,000 | 241 |
| 1984-03-29 | 245 | 245 | 240 | 240 | 37,000 | 240 |
| 1984-03-27 | 248 | 248 | 247 | 247 | 4,000 | 247 |
| 1984-03-26 | 249 | 249 | 249 | 249 | 7,000 | 249 |
| 1984-03-24 | 248 | 250 | 248 | 250 | 21,000 | 250 |
| 1984-03-23 | 248 | 250 | 248 | 250 | 36,000 | 250 |
| 1984-03-22 | 250 | 250 | 247 | 247 | 45,000 | 247 |
| 1984-03-21 | 246 | 246 | 246 | 246 | 28,000 | 246 |
| 1984-03-19 | 247 | 247 | 243 | 243 | 37,000 | 243 |
| 1984-03-16 | 247 | 250 | 246 | 250 | 28,000 | 250 |
| 1984-03-15 | 249 | 249 | 247 | 247 | 22,000 | 247 |
| 1984-03-14 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 1984-03-13 | 248 | 248 | 246 | 247 | 35,000 | 247 |
| 1984-03-12 | 251 | 251 | 246 | 246 | 12,000 | 246 |
| 1984-03-09 | 250 | 250 | 246 | 246 | 10,000 | 246 |
| 1984-03-08 | 246 | 246 | 246 | 246 | 8,000 | 246 |
| 1984-03-07 | 251 | 251 | 251 | 251 | 54,000 | 251 |
| 1984-03-06 | 251 | 251 | 251 | 251 | 19,000 | 251 |
| 1984-03-05 | 253 | 253 | 253 | 253 | 25,000 | 253 |
| 1984-03-03 | 254 | 254 | 254 | 254 | 9,000 | 254 |
| 1984-03-02 | 251 | 254 | 251 | 254 | 36,000 | 254 |
| 1984-03-01 | 251 | 254 | 250 | 254 | 62,000 | 254 |
| 1984-02-28 | 253 | 253 | 251 | 251 | 14,000 | 251 |
| 1984-02-27 | 254 | 254 | 251 | 251 | 25,000 | 251 |
| 1984-02-25 | 253 | 253 | 253 | 253 | 14,000 | 253 |
| 1984-02-24 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1984-02-23 | 259 | 259 | 250 | 250 | 28,000 | 250 |
| 1984-02-22 | 259 | 259 | 259 | 259 | 20,000 | 259 |
| 1984-02-21 | 259 | 260 | 259 | 259 | 19,000 | 259 |
| 1984-02-20 | 260 | 265 | 259 | 259 | 20,000 | 259 |
| 1984-02-18 | 255 | 265 | 255 | 265 | 61,000 | 265 |
| 1984-02-17 | 258 | 262 | 258 | 260 | 26,000 | 260 |
| 1984-02-16 | 259 | 259 | 255 | 255 | 27,000 | 255 |
| 1984-02-14 | 258 | 260 | 255 | 255 | 57,000 | 255 |
| 1984-02-13 | 261 | 261 | 256 | 260 | 34,000 | 260 |
| 1984-02-10 | 266 | 266 | 264 | 264 | 63,000 | 264 |
| 1984-02-09 | 268 | 268 | 265 | 265 | 55,000 | 265 |
| 1984-02-08 | 270 | 272 | 269 | 272 | 167,000 | 272 |
| 1984-02-07 | 274 | 274 | 266 | 272 | 205,000 | 272 |
| 1984-02-06 | 259 | 275 | 259 | 274 | 234,000 | 274 |
| 1984-02-04 | 256 | 257 | 255 | 256 | 56,000 | 256 |
| 1984-02-03 | 255 | 257 | 252 | 257 | 40,000 | 257 |
| 1984-02-02 | 250 | 255 | 249 | 255 | 23,000 | 255 |
| 1984-02-01 | 256 | 256 | 251 | 251 | 41,000 | 251 |
| 1984-01-31 | 258 | 258 | 256 | 256 | 21,000 | 256 |
| 1984-01-30 | 256 | 260 | 256 | 258 | 55,000 | 258 |
| 1984-01-27 | 255 | 256 | 255 | 256 | 64,000 | 256 |
| 1984-01-26 | 253 | 253 | 253 | 253 | 11,000 | 253 |
| 1984-01-25 | 250 | 251 | 250 | 251 | 10,000 | 251 |
| 1984-01-24 | 252 | 252 | 249 | 249 | 59,000 | 249 |
| 1984-01-23 | 251 | 256 | 251 | 256 | 29,000 | 256 |
| 1984-01-21 | 248 | 250 | 248 | 248 | 43,000 | 248 |
| 1984-01-20 | 247 | 247 | 247 | 247 | 19,000 | 247 |
| 1984-01-19 | 246 | 247 | 245 | 247 | 29,000 | 247 |
| 1984-01-18 | 244 | 245 | 244 | 245 | 82,000 | 245 |
| 1984-01-13 | 244 | 245 | 242 | 245 | 126,000 | 245 |
| 1984-01-12 | 242 | 245 | 242 | 245 | 14,000 | 245 |
| 1984-01-11 | 243 | 245 | 242 | 245 | 17,000 | 245 |
| 1984-01-10 | 244 | 245 | 244 | 245 | 18,000 | 245 |
| 1984-01-09 | 241 | 245 | 241 | 244 | 50,000 | 244 |
| 1984-01-07 | 243 | 245 | 241 | 242 | 51,000 | 242 |
| 1984-01-06 | 247 | 247 | 241 | 243 | 37,000 | 243 |
| 1984-01-05 | 250 | 252 | 250 | 250 | 19,000 | 250 |
分割・併合履歴 ： なし
