6381 アネスト岩田(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2829229229129211,000292
1985-12-2729029928929948,000299
1985-12-2628828828528548,000285
1985-12-2528929028528531,000285
1985-12-2429129128828976,000289
1985-12-2329129129029012,000290
1985-12-2129529528429049,000290
1985-12-2029129128429034,000290
1985-12-1928129828129057,000290
1985-12-18288288280281148,000281
1985-12-1729029028728790,000287
1985-12-1629629828829062,000290
1985-12-1330030029030056,000300
1985-12-12293300290300135,000300
1985-12-1129229529129556,000295
1985-12-10297297290291164,000291
1985-12-0930230229529533,000295
1985-12-0730130230030231,000302
1985-12-0631131130030953,000309
1985-12-0529230529230467,000304
1985-12-0429029529029070,000290
1985-12-03293299288289114,000289
1985-12-0229630029329368,000293
1985-11-3029830029529527,000295
1985-11-2931031029930060,000300
1985-11-28296308295308136,000308
1985-11-27298298293293117,000293
1985-11-26303303288288142,000288
1985-11-2530830830230382,000303
1985-11-2230530530230354,000303
1985-11-213053053013039,000303
1985-11-2030430530130149,000301
1985-11-1930530530330582,000305
1985-11-1830030530030542,000305
1985-11-1630330530030579,000305
1985-11-1531031030330371,000303
1985-11-1431131130631165,000311
1985-11-1331031530831144,000311
1985-11-123203203173177,000317
1985-11-1131932031432039,000320
1985-11-0831332031032029,000320
1985-11-0732032030830862,000308
1985-11-0632432531031048,000310
1985-11-0533033031032548,000325
1985-11-0232032430530534,000305
1985-11-0130532530532572,000325
1985-10-3130631330630751,000307
1985-10-3030830830530616,000306
1985-10-29313315300300129,000300
1985-10-2831431531331317,000313
1985-10-2631832031231337,000313
1985-10-2532132131832020,000320
1985-10-2432632632032032,000320
1985-10-2333433432532538,000325
1985-10-2231833531833575,000335
1985-10-2132332531631863,000318
1985-10-1933033032332537,000325
1985-10-1833433432633094,000330
1985-10-1733633633033528,000335
1985-10-1633134033133178,000331
1985-10-1533033532132686,000326
1985-10-1433734233133593,000335
1985-10-1134134233934253,000342
1985-10-09336340333339260,000339
1985-10-0833934033033378,000333
1985-10-0734535033634042,000340
1985-10-0534534534034576,000345
1985-10-0434834834134278,000342
1985-10-0335335334735084,000350
1985-10-02360360348350153,000350
1985-10-01380385351351306,000351
1985-09-30374380366375260,000375
1985-09-2837437536937189,000371
1985-09-27389390370374801,000374
1985-09-26375385356380573,000380
1985-09-25380386370375962,000375
1985-09-243483933403911,042,000391
1985-09-21324350324348302,000348
1985-09-2031932431332478,000324
1985-09-19323330309309130,000309
1985-09-1833433432232591,000325
1985-09-1733933933033375,000333
1985-09-13328340328340254,000340
1985-09-1233233433133276,000332
1985-09-11328338328330168,000330
1985-09-10331331325325126,000325
1985-09-0934134233533697,000336
1985-09-07349350340345200,000345
1985-09-06345349335349738,000349
1985-09-053313533313451,596,000345
1985-09-04320330320329303,000329
1985-09-03327327317317123,000317
1985-09-02316327315327261,000327
1985-08-3131632031531574,000315
1985-08-30313320313320123,000320
1985-08-29329330311312367,000312
1985-08-28309330309330747,000330
1985-08-2729530529530493,000304
1985-08-2629529529029545,000295
1985-08-2428529028529019,000290
1985-08-2329029129029024,000290
1985-08-2229129129029020,000290
1985-08-2129029029029022,000290
1985-08-2028829528829510,000295
1985-08-1929429428728714,000287
1985-08-172952952952951,000295
1985-08-1628528528528510,000285
1985-08-152832852832849,000284
1985-08-1428528828128114,000281
1985-08-1328728728628615,000286
1985-08-122952952922926,000292
1985-08-0929329929329916,000299
1985-08-0829630029630019,000300
1985-08-0728829028729016,000290
1985-08-0629629628628710,000287
1985-08-0529630029029016,000290
1985-08-0328329628329617,000296
1985-08-0228928928428412,000284
1985-08-0128228928228917,000289
1985-07-3128128228028123,000281
1985-07-3029529628028033,000280
1985-07-2929929929529638,000296
1985-07-2730030229929940,000299
1985-07-2630730730030216,000302
1985-07-2531331330330750,000307
1985-07-2430031130030946,000309
1985-07-233003002993007,000300
1985-07-2230630629429543,000295
1985-07-2030030430030118,000301
1985-07-1929430029430092,000300
1985-07-1829829829429429,000294
1985-07-172942942932938,000293
1985-07-1629529529229220,000292
1985-07-1530331029529535,000295
1985-07-1230831130130377,000303
1985-07-1131131230930940,000309
1985-07-1031431430931082,000310
1985-07-0931231430931449,000314
1985-07-0831331631031274,000312
1985-07-0631531530931114,000311
1985-07-0531531530330353,000303
1985-07-04322322315318175,000318
1985-07-03306322305322402,000322
1985-07-0230030329830264,000302
1985-07-0130530529829870,000298
1985-06-2929429529129543,000295
1985-06-2829229529229215,000292
1985-06-2729329529129223,000292
1985-06-2629129429029143,000291
1985-06-2529129329029039,000290
1985-06-2429429429029023,000290
1985-06-2129429529129115,000291
1985-06-2029129429029438,000294
1985-06-1929429529029041,000290
1985-06-1829529729529529,000295
1985-06-1729529529229432,000294
1985-06-1528729028729032,000290
1985-06-1429629629229276,000292
1985-06-1329929929829936,000299
1985-06-1229930029829932,000299
1985-06-1129829829829812,000298
1985-06-1029829829529827,000298
1985-06-0730030029629861,000298
1985-06-0629930029529549,000295
1985-06-0529830029529589,000295
1985-06-0430030029729721,000297
1985-06-0330230229930130,000301
1985-06-0130130129630050,000300
1985-05-3129730029629666,000296
1985-05-3029729729629654,000296
1985-05-2929829829629634,000296
1985-05-2829830029629669,000296
1985-05-2730030029830038,000300
1985-05-2529730029730023,000300
1985-05-2429929929529527,000295
1985-05-2329930229929917,000299
1985-05-2230130430130166,000301
1985-05-2130030029629720,000297
1985-05-2030230229529643,000296
1985-05-1830330330030036,000300
1985-05-1730330329930333,000303
1985-05-1630030329930325,000303
1985-05-1530430530330341,000303
1985-05-1430430530030466,000304
1985-05-1330430430030471,000304
1985-05-1030330329930046,000300
1985-05-0930230429929969,000299
1985-05-08305305300304322,000304
1985-05-0730430530230580,000305
1985-05-0430030430030026,000300
1985-05-0230430530030048,000300
1985-05-0130530530330361,000303
1985-04-3030530530330533,000305
1985-04-2730330530230538,000305
1985-04-2630430430030240,000302
1985-04-2530430430030066,000300
1985-04-2430130430030243,000302
1985-04-2329629929029934,000299
1985-04-2230030029529517,000295
1985-04-2029029028829027,000290
1985-04-1928828828428537,000285
1985-04-1829329528828813,000288
1985-04-1729729728128339,000283
1985-04-1630230529829843,000298
1985-04-1530531030230231,000302
1985-04-1231031230630641,000306
1985-04-11318318308308117,000308
1985-04-1031031430831497,000314
1985-04-0930531030530890,000308
1985-04-0830530730130542,000305
1985-04-0630530530130534,000305
1985-04-0530030529830075,000300
1985-04-0429830029829828,000298
1985-04-0329530029529662,000296
1985-04-0230530830030037,000300
1985-04-0130030630030316,000303
1985-03-303003003003004,000300
1985-03-2929530029529911,000299
1985-03-282962962962963,000296
1985-03-2729629629029033,000290
1985-03-26296298296296118,000296
1985-03-2529729829229546,000295
1985-03-2330130529729738,000297
1985-03-2230930930130228,000302
1985-03-2030330930330986,000309
1985-03-1930430430030347,000303
1985-03-1830330630230262,000302
1985-03-1630530630230242,000302
1985-03-1531031430530851,000308
1985-03-14308310302310123,000310
1985-03-1329531029431086,000310
1985-03-1229429429029460,000294
1985-03-1128829028629051,000290
1985-03-0828528528528519,000285
1985-03-0728928928528535,000285
1985-03-0628829028529015,000290
1985-03-0529029028528551,000285
1985-03-0429029028828931,000289
1985-03-022872902872908,000290
1985-03-0128528828028543,000285
1985-02-2829029228829062,000290
1985-02-2729129128428588,000285
1985-02-2629429429229244,000292
1985-02-2529229529129233,000292
1985-02-2330030029029199,000291
1985-02-2229329529329519,000295
1985-02-2129929929129159,000291
1985-02-2029330029330043,000300
1985-02-1929529529029019,000290
1985-02-18300300290290106,000290
1985-02-1629730029730056,000300
1985-02-15317317290295249,000295
1985-02-14321321311318171,000318
1985-02-13329330320328741,000328
1985-02-123193293163291,016,000329
1985-02-08305324305320969,000320
1985-02-07302307300305217,000305
1985-02-06306307297297285,000297
1985-02-05300310300304497,000304
1985-02-04300305298298343,000298
1985-02-02294307294305283,000305
1985-02-01290292288290108,000290
1985-01-3129329328828850,000288
1985-01-3029029329029130,000291
1985-01-2928929428929086,000290
1985-01-2829129429029447,000294
1985-01-2629029128729018,000290
1985-01-2529529528528559,000285
1985-01-2429129629029682,000296
1985-01-23288298288290121,000290
1985-01-2228529028429050,000290
1985-01-2128429528428555,000285
1985-01-1928228528228418,000284
1985-01-1828128528128228,000282
1985-01-1728328327828048,000280
1985-01-1628128327728357,000283
1985-01-1427128027128057,000280
1985-01-112722722702707,000270
1985-01-1027027027027031,000270
1985-01-0927327327127135,000271
1985-01-0827327427027256,000272
1985-01-0727527527227235,000272
1985-01-0527427427027121,000271
1985-01-0426927126827136,000271

分割・併合履歴 : なし