6381 アネスト岩田(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	385	385	375	383	117,000	383
1986-12-26	393	397	381	381	135,000	381
1986-12-25	393	398	383	388	191,000	388
1986-12-24	380	390	370	381	211,000	381
1986-12-23	386	386	351	351	260,000	351
1986-12-22	396	398	370	391	191,000	391
1986-12-19	410	414	395	395	211,000	395
1986-12-18	426	430	395	406	284,000	406
1986-12-17	430	436	419	421	1,165,000	421
1986-12-16	405	430	403	425	940,000	425
1986-12-15	400	408	399	399	435,000	399
1986-12-12	416	420	399	399	483,000	399
1986-12-11	420	430	415	416	845,000	416
1986-12-10	415	425	411	419	1,175,000	419
1986-12-09	424	435	400	406	1,749,000	406
1986-12-08	401	442	398	422	3,447,000	422
1986-12-06	381	394	376	392	1,088,000	392
1986-12-05	349	390	348	381	1,090,000	381
1986-12-04	322	349	321	349	122,000	349
1986-12-03	310	323	310	323	97,000	323
1986-12-02	316	318	310	310	61,000	310
1986-12-01	312	320	312	315	38,000	315
1986-11-29	311	311	308	308	9,000	308
1986-11-28	310	320	306	306	78,000	306
1986-11-27	315	315	310	310	27,000	310
1986-11-26	311	315	311	312	34,000	312
1986-11-25	316	316	305	305	86,000	305
1986-11-22	314	315	310	311	59,000	311
1986-11-21	320	320	310	314	30,000	314
1986-11-20	316	316	315	315	43,000	315
1986-11-19	311	315	310	310	14,000	310
1986-11-18	320	320	310	318	63,000	318
1986-11-17	322	322	310	310	50,000	310
1986-11-14	316	316	311	312	21,000	312
1986-11-13	322	322	316	322	43,000	322
1986-11-12	316	325	316	316	74,000	316
1986-11-11	316	320	316	316	37,000	316
1986-11-10	315	316	310	316	19,000	316
1986-11-07	311	324	311	324	50,000	324
1986-11-06	315	315	311	311	11,000	311
1986-11-05	315	315	315	315	27,000	315
1986-11-04	310	325	310	311	14,000	311
1986-11-01	307	315	305	305	26,000	305
1986-10-31	311	320	311	320	28,000	320
1986-10-30	320	320	305	307	75,000	307
1986-10-29	320	325	315	320	64,000	320
1986-10-28	315	323	310	316	74,000	316
1986-10-27	320	325	315	315	45,000	315
1986-10-25	315	315	315	315	2,000	315
1986-10-24	300	320	300	310	62,000	310
1986-10-23	293	299	288	299	23,000	299
1986-10-22	295	295	288	288	64,000	288
1986-10-21	301	301	290	290	41,000	290
1986-10-20	313	313	300	300	25,000	300
1986-10-17	317	317	317	317	18,000	317
1986-10-16	317	319	317	317	11,000	317
1986-10-15	317	320	316	319	17,000	319
1986-10-14	315	315	315	315	37,000	315
1986-10-13	321	321	315	315	41,000	315
1986-10-09	320	330	318	320	20,000	320
1986-10-08	315	317	315	315	16,000	315
1986-10-07	330	330	325	325	15,000	325
1986-10-06	330	332	326	326	43,000	326
1986-10-04	340	340	330	330	15,000	330
1986-10-03	315	320	315	320	46,000	320
1986-10-02	340	340	331	331	51,000	331
1986-10-01	341	350	339	339	45,000	339
1986-09-30	350	350	338	338	58,000	338
1986-09-29	360	360	351	351	31,000	351
1986-09-27	355	360	355	360	54,000	360
1986-09-26	360	365	360	365	122,000	365
1986-09-25	370	370	360	361	101,000	361
1986-09-24	360	370	360	370	116,000	370
1986-09-22	353	354	350	354	122,000	354
1986-09-19	346	353	346	352	149,000	352
1986-09-18	345	348	345	345	110,000	345
1986-09-17	346	350	345	348	140,000	348
1986-09-16	346	352	346	346	143,000	346
1986-09-12	341	346	340	346	140,000	346
1986-09-11	346	353	346	346	108,000	346
1986-09-10	347	358	340	358	63,000	358
1986-09-09	363	365	348	348	131,000	348
1986-09-08	361	370	360	363	64,000	363
1986-09-06	370	372	358	358	171,000	358
1986-09-05	354	380	354	374	402,000	374
1986-09-04	335	355	335	349	187,000	349
1986-09-03	341	341	331	340	45,000	340
1986-09-02	330	345	330	341	70,000	341
1986-09-01	325	330	319	330	70,000	330
1986-08-30	326	326	325	325	8,000	325
1986-08-29	330	330	325	325	41,000	325
1986-08-28	337	337	325	325	19,000	325
1986-08-27	335	344	330	339	50,000	339
1986-08-26	327	330	324	330	83,000	330
1986-08-25	322	328	322	322	51,000	322
1986-08-23	326	330	321	321	39,000	321
1986-08-22	320	322	320	321	42,000	321
1986-08-21	321	341	320	341	160,000	341
1986-08-20	330	332	320	320	103,000	320
1986-08-19	336	345	335	335	63,000	335
1986-08-18	350	350	336	336	48,000	336
1986-08-15	334	351	330	350	61,000	350
1986-08-14	335	335	333	335	30,000	335
1986-08-13	336	339	333	333	40,000	333
1986-08-12	343	343	335	335	32,000	335
1986-08-11	331	334	330	333	22,000	333
1986-08-08	335	340	325	327	40,000	327
1986-08-07	345	345	335	340	37,000	340
1986-08-06	340	345	338	345	56,000	345
1986-08-05	350	350	345	345	62,000	345
1986-08-04	340	340	340	340	40,000	340
1986-08-02	330	337	310	310	75,000	310
1986-08-01	328	330	320	328	67,000	328
1986-07-31	336	340	328	328	79,000	328
1986-07-30	346	346	330	341	58,000	341
1986-07-29	348	350	345	345	108,000	345
1986-07-28	352	352	348	348	23,000	348
1986-07-26	356	356	350	350	58,000	350
1986-07-25	367	367	355	355	60,000	355
1986-07-24	355	368	355	368	111,000	368
1986-07-23	365	365	355	355	74,000	355
1986-07-22	366	367	363	365	32,000	365
1986-07-21	371	372	361	361	64,000	361
1986-07-19	380	380	370	370	79,000	370
1986-07-18	374	374	367	370	107,000	370
1986-07-17	375	377	369	374	66,000	374
1986-07-16	375	376	369	371	67,000	371
1986-07-15	376	379	375	377	53,000	377
1986-07-14	378	380	376	376	36,000	376
1986-07-11	375	380	370	379	64,000	379
1986-07-10	375	380	370	372	73,000	372
1986-07-09	372	372	369	369	85,000	369
1986-07-08	380	380	367	369	186,000	369
1986-07-07	384	384	370	370	105,000	370
1986-07-05	383	385	375	375	70,000	375
1986-07-04	390	390	380	380	101,000	380
1986-07-03	389	390	380	385	190,000	385
1986-07-02	390	390	389	390	44,000	390
1986-07-01	390	393	385	390	132,000	390
1986-06-30	389	389	381	385	73,000	385
1986-06-28	390	390	382	386	83,000	386
1986-06-27	385	390	383	383	115,000	383
1986-06-26	385	390	381	390	125,000	390
1986-06-25	380	390	380	390	141,000	390
1986-06-24	390	390	380	383	176,000	383
1986-06-23	405	405	375	388	197,000	388
1986-06-21	405	409	400	400	373,000	400
1986-06-20	410	410	395	395	1,123,000	395
1986-06-19	390	417	385	402	1,494,000	402
1986-06-18	376	385	370	385	287,000	385
1986-06-17	375	378	369	378	85,000	378
1986-06-16	385	385	370	372	342,000	372
1986-06-13	385	385	375	380	322,000	380
1986-06-12	373	385	370	385	140,000	385
1986-06-11	365	371	365	368	116,000	368
1986-06-10	368	373	363	363	142,000	363
1986-06-09	370	374	363	363	90,000	363
1986-06-07	370	375	369	370	96,000	370
1986-06-06	377	377	360	360	188,000	360
1986-06-05	384	384	375	375	167,000	375
1986-06-04	384	384	378	383	315,000	383
1986-06-03	373	380	368	375	155,000	375
1986-06-02	375	376	369	369	66,000	369
1986-05-31	365	370	363	370	85,000	370
1986-05-30	372	375	365	370	165,000	370
1986-05-29	386	386	370	370	287,000	370
1986-05-28	372	385	365	385	448,000	385
1986-05-27	379	380	368	375	317,000	375
1986-05-26	370	380	370	379	242,000	379
1986-05-24	367	374	363	366	258,000	366
1986-05-23	383	383	370	375	370,000	375
1986-05-22	392	395	374	383	642,000	383
1986-05-21	395	404	386	396	3,458,000	396
1986-05-20	367	384	363	381	1,615,000	381
1986-05-19	363	372	359	362	1,203,000	362
1986-05-17	349	364	345	364	579,000	364
1986-05-16	358	358	339	350	726,000	350
1986-05-15	350	360	345	359	1,349,000	359
1986-05-14	330	355	330	345	1,076,000	345
1986-05-13	325	340	321	335	209,000	335
1986-05-12	319	329	315	329	145,000	329
1986-05-09	317	318	315	315	60,000	315
1986-05-08	318	320	314	315	45,000	315
1986-05-07	319	320	319	320	28,000	320
1986-05-06	320	320	315	320	44,000	320
1986-05-02	308	310	307	308	26,000	308
1986-05-01	306	315	306	307	43,000	307
1986-04-30	306	306	306	306	19,000	306
1986-04-28	305	310	305	306	14,000	306
1986-04-26	315	315	303	303	21,000	303
1986-04-25	308	310	303	310	37,000	310
1986-04-24	310	310	302	303	75,000	303
1986-04-23	302	305	301	305	100,000	305
1986-04-22	307	309	305	305	31,000	305
1986-04-21	315	315	306	308	24,000	308
1986-04-19	310	315	305	310	33,000	310
1986-04-18	323	325	315	315	29,000	315
1986-04-17	320	322	316	321	31,000	321
1986-04-16	321	322	316	320	87,000	320
1986-04-15	310	325	310	321	55,000	321
1986-04-14	309	310	308	310	30,000	310
1986-04-11	306	307	305	306	14,000	306
1986-04-10	310	310	305	305	13,000	305
1986-04-09	305	310	305	310	54,000	310
1986-04-08	301	310	301	305	43,000	305
1986-04-07	300	308	298	298	33,000	298
1986-04-05	305	305	300	300	32,000	300
1986-04-04	300	305	295	300	96,000	300
1986-04-03	308	308	298	300	24,000	300
1986-04-02	300	305	298	298	22,000	298
1986-04-01	305	305	294	305	101,000	305
1986-03-31	305	310	305	310	49,000	310
1986-03-29	305	310	305	310	16,000	310
1986-03-28	310	310	305	305	17,000	305
1986-03-27	302	306	302	305	31,000	305
1986-03-26	301	306	300	300	59,000	300
1986-03-25	315	315	300	300	43,000	300
1986-03-24	310	313	305	313	53,000	313
1986-03-22	316	316	310	310	25,000	310
1986-03-20	316	316	311	311	71,000	311
1986-03-19	316	320	314	314	59,000	314
1986-03-18	327	327	310	320	43,000	320
1986-03-17	331	333	330	330	59,000	330
1986-03-15	333	336	333	333	66,000	333
1986-03-14	337	340	330	335	108,000	335
1986-03-13	340	343	335	335	192,000	335
1986-03-12	340	343	334	342	261,000	342
1986-03-11	338	338	326	327	110,000	327
1986-03-10	320	338	319	338	265,000	338
1986-03-07	315	318	313	318	99,000	318
1986-03-06	310	315	308	313	69,000	313
1986-03-05	314	315	313	313	55,000	313
1986-03-04	313	313	310	313	32,000	313
1986-03-03	316	318	312	312	51,000	312
1986-03-01	314	316	312	315	39,000	315
1986-02-28	314	314	310	311	27,000	311
1986-02-27	315	318	310	314	48,000	314
1986-02-26	315	315	310	315	73,000	315
1986-02-25	318	319	310	310	62,000	310
1986-02-24	312	314	310	313	45,000	313
1986-02-21	314	315	310	310	81,000	310
1986-02-20	319	319	314	314	85,000	314
1986-02-19	320	320	309	309	110,000	309
1986-02-18	307	320	307	319	182,000	319
1986-02-17	305	310	305	308	48,000	308
1986-02-15	310	310	303	304	36,000	304
1986-02-14	308	309	301	307	61,000	307
1986-02-13	319	319	310	313	69,000	313
1986-02-12	306	317	303	315	83,000	315
1986-02-10	303	305	302	303	35,000	303
1986-02-07	305	305	302	303	47,000	303
1986-02-06	300	305	298	303	47,000	303
1986-02-05	295	300	294	296	132,000	296
1986-02-04	298	300	294	295	30,000	295
1986-02-03	298	299	290	296	70,000	296
1986-02-01	298	298	296	296	13,000	296
1986-01-31	300	300	295	296	45,000	296
1986-01-30	291	299	290	299	45,000	299
1986-01-29	293	293	290	290	37,000	290
1986-01-28	293	293	293	293	17,000	293
1986-01-27	295	295	293	293	46,000	293
1986-01-25	304	305	293	293	19,000	293
1986-01-24	299	299	299	299	7,000	299
1986-01-23	291	291	290	290	60,000	290
1986-01-22	291	293	290	290	11,000	290
1986-01-21	293	300	290	290	61,000	290
1986-01-20	295	295	293	293	27,000	293
1986-01-18	297	297	292	293	18,000	293
1986-01-17	295	300	295	295	37,000	295
1986-01-16	305	305	295	295	38,000	295
1986-01-14	308	308	300	300	36,000	300
1986-01-13	315	315	305	307	43,000	307
1986-01-10	320	320	305	305	86,000	305
1986-01-09	303	325	300	325	158,000	325
1986-01-08	304	310	300	303	73,000	303
1986-01-07	295	300	293	300	36,000	300
1986-01-06	292	293	285	285	33,000	285
1986-01-04	291	297	290	291	23,000	291

分割・併合履歴：なし