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
1984-12-2827027027027056,000270
1984-12-2727227227027046,000270
1984-12-2627327427227248,000272
1984-12-2527427527327360,000273
1984-12-2427827927427466,000274
1984-12-21272280272273170,000273
1984-12-2027527527527548,000275
1984-12-1927728027728026,000280
1984-12-1828028027527667,000276
1984-12-1728528828028073,000280
1984-12-1528728928628981,000289
1984-12-14289289285285139,000285
1984-12-13289289280285257,000285
1984-12-1228928928628835,000288
1984-12-11289290280290133,000290
1984-12-1029029428529443,000294
1984-12-0728028528028363,000283
1984-12-0628028028028031,000280
1984-12-0528228228028025,000280
1984-12-0427828027828039,000280
1984-12-0327827827827826,000278
1984-12-0127827827327856,000278
1984-11-3027728127727854,000278
1984-11-2927728127627665,000276
1984-11-2828528527327332,000273
1984-11-2728829028628744,000287
1984-11-2629629628628757,000287
1984-11-2428329028329016,000290
1984-11-2228228227728044,000280
1984-11-2127628127527737,000277
1984-11-2027927927527538,000275
1984-11-1927527527527511,000275
1984-11-1728528527827861,000278
1984-11-1629029628628658,000286
1984-11-1528128528128527,000285
1984-11-1429529529029124,000291
1984-11-13298298295295284,000295
1984-11-12290302290302185,000302
1984-11-0929730029530079,000300
1984-11-08302305295298415,000298
1984-11-07289307287307645,000307
1984-11-06283290280288176,000288
1984-11-0527928427928464,000284
1984-11-02268277268277101,000277
1984-11-0126627026626824,000268
1984-10-3126326726226524,000265
1984-10-3026827026226223,000262
1984-10-2926727426527331,000273
1984-10-272662662652665,000266
1984-10-2626526726526521,000265
1984-10-2526326326326311,000263
1984-10-2426527026026037,000260
1984-10-2326126926026787,000267
1984-10-2027027026626632,000266
1984-10-1927027026827036,000270
1984-10-1827327526627595,000275
1984-10-1728028027127578,000275
1984-10-1627528527528062,000280
1984-10-152802802802806,000280
1984-10-1228028028028031,000280
1984-10-1128728728028025,000280
1984-10-09281290280288225,000288
1984-10-0827128027128018,000280
1984-10-062702702702707,000270
1984-10-0527027527027076,000270
1984-10-0427427527427510,000275
1984-10-0327927927827812,000278
1984-10-022782802752785,000278
1984-10-0128128527828384,000283
1984-09-2928828828528557,000285
1984-09-28286293285288188,000288
1984-09-2728228628228547,000285
1984-09-26270279270279226,000279
1984-09-2526426626126677,000266
1984-09-2226526526226443,000264
1984-09-21270275265265102,000265
1984-09-20275278271271108,000271
1984-09-1928028127527535,000275
1984-09-1829029128528574,000285
1984-09-1729429429029045,000290
1984-09-1429029228829073,000290
1984-09-13280290275286103,000286
1984-09-12290295278278119,000278
1984-09-11284288280287183,000287
1984-09-10304304298299123,000299
1984-09-07310312301312486,000312
1984-09-06311313308309510,000309
1984-09-05317317309311557,000311
1984-09-043133203053171,169,000317
1984-09-03310311301308402,000308
1984-09-012973142903141,043,000314
1984-08-31300303290298857,000298
1984-08-302853002853001,672,000300
1984-08-29280284276281284,000281
1984-08-28281283272280159,000280
1984-08-27286288280284131,000284
1984-08-25281285277285335,000285
1984-08-24275295271280864,000280
1984-08-23265274265274287,000274
1984-08-22271271264270154,000270
1984-08-21272273269272233,000272
1984-08-20265275264268442,000268
1984-08-18265268262263223,000263
1984-08-17255265255260257,000260
1984-08-1624825324824966,000249
1984-08-1524825324824821,000248
1984-08-1424824824624616,000246
1984-08-132532532482509,000250
1984-08-1024425024424825,000248
1984-08-092432432432434,000243
1984-08-0824424424324310,000243
1984-08-0724424424424413,000244
1984-08-0624324424024413,000244
1984-08-042432432422426,000242
1984-08-0224424424124114,000241
1984-08-0124524824324318,000243
1984-07-312462462452456,000245
1984-07-302492492492497,000249
1984-07-282472472472472,000247
1984-07-2725025024624711,000247
1984-07-2624224624224632,000246
1984-07-2524124124124115,000241
1984-07-2424124124124111,000241
1984-07-232422422422421,000242
1984-07-2124324324124116,000241
1984-07-2024524524424443,000244
1984-07-1924524524124345,000243
1984-07-182492492452459,000245
1984-07-1725025025025015,000250
1984-07-162462502412416,000241
1984-07-1325125124624614,000246
1984-07-1225125125025123,000251
1984-07-1026026026026016,000260
1984-07-0926326526126175,000261
1984-07-0726026326026354,000263
1984-07-0625825925525535,000255
1984-07-0524826524825699,000256
1984-07-0424424524424527,000245
1984-07-0324524524124122,000241
1984-07-0224824824524523,000245
1984-06-3023924023724045,000240
1984-06-2924024023523661,000236
1984-06-282352352352357,000235
1984-06-272352352352358,000235
1984-06-2624024023924042,000240
1984-06-25233245231239126,000239
1984-06-222332332332337,000233
1984-06-2123623623423414,000234
1984-06-2022823122823120,000231
1984-06-182262262252254,000225
1984-06-1622622622522519,000225
1984-06-1523123122823124,000231
1984-06-142362392312369,000236
1984-06-1323923923523511,000235
1984-06-1223923923523920,000239
1984-06-1123123523123526,000235
1984-06-0823323323023116,000231
1984-06-0723323423323312,000233
1984-06-0623523723023725,000237
1984-06-0524024223723728,000237
1984-06-0424324323524018,000240
1984-06-0223823823523844,000238
1984-06-0123523522523345,000233
1984-05-31233236233236115,000236
1984-05-3023223322823319,000233
1984-05-2923323323023024,000230
1984-05-2823323523323313,000233
1984-05-2623523723523521,000235
1984-05-2523623623323377,000233
1984-05-24234236233234432,000234
1984-05-212382382332339,000233
1984-05-1923923923623613,000236
1984-05-1824024024024020,000240
1984-05-172432432402414,000241
1984-05-1624324324024026,000240
1984-05-152412412412411,000241
1984-05-142462462452457,000245
1984-05-112462462462466,000246
1984-05-1024624624024538,000245
1984-05-092512512512514,000251
1984-05-0825425425125232,000252
1984-05-0725425425325326,000253
1984-05-042512552512527,000252
1984-05-0225525725325310,000253
1984-04-272592592582588,000258
1984-04-2626226225825824,000258
1984-04-242592652592656,000265
1984-04-2326626826026027,000260
1984-04-2127027026526693,000266
1984-04-20265273262270135,000270
1984-04-19259265259265125,000265
1984-04-1825526025525536,000255
1984-04-1725325424625040,000250
1984-04-1626026025325545,000255
1984-04-13264265256256115,000256
1984-04-1224625824525563,000255
1984-04-1124124524024544,000245
1984-04-102412412412414,000241
1984-04-092432432412417,000241
1984-04-072422452422429,000242
1984-04-062412422412428,000242
1984-04-0524624624024030,000240
1984-04-042412452412458,000245
1984-04-0224224524124117,000241
1984-03-2924524524024037,000240
1984-03-272482482472474,000247
1984-03-262492492492497,000249
1984-03-2424825024825021,000250
1984-03-2324825024825036,000250
1984-03-2225025024724745,000247
1984-03-2124624624624628,000246
1984-03-1924724724324337,000243
1984-03-1624725024625028,000250
1984-03-1524924924724722,000247
1984-03-142492492492494,000249
1984-03-1324824824624735,000247
1984-03-1225125124624612,000246
1984-03-0925025024624610,000246
1984-03-082462462462468,000246
1984-03-0725125125125154,000251
1984-03-0625125125125119,000251
1984-03-0525325325325325,000253
1984-03-032542542542549,000254
1984-03-0225125425125436,000254
1984-03-0125125425025462,000254
1984-02-2825325325125114,000251
1984-02-2725425425125125,000251
1984-02-2525325325325314,000253
1984-02-2425025025025010,000250
1984-02-2325925925025028,000250
1984-02-2225925925925920,000259
1984-02-2125926025925919,000259
1984-02-2026026525925920,000259
1984-02-1825526525526561,000265
1984-02-1725826225826026,000260
1984-02-1625925925525527,000255
1984-02-1425826025525557,000255
1984-02-1326126125626034,000260
1984-02-1026626626426463,000264
1984-02-0926826826526555,000265
1984-02-08270272269272167,000272
1984-02-07274274266272205,000272
1984-02-06259275259274234,000274
1984-02-0425625725525656,000256
1984-02-0325525725225740,000257
1984-02-0225025524925523,000255
1984-02-0125625625125141,000251
1984-01-3125825825625621,000256
1984-01-3025626025625855,000258
1984-01-2725525625525664,000256
1984-01-2625325325325311,000253
1984-01-2525025125025110,000251
1984-01-2425225224924959,000249
1984-01-2325125625125629,000256
1984-01-2124825024824843,000248
1984-01-2024724724724719,000247
1984-01-1924624724524729,000247
1984-01-1824424524424582,000245
1984-01-13244245242245126,000245
1984-01-1224224524224514,000245
1984-01-1124324524224517,000245
1984-01-1024424524424518,000245
1984-01-0924124524124450,000244
1984-01-0724324524124251,000242
1984-01-0624724724124337,000243
1984-01-0525025225025019,000250

分割・併合履歴 : なし