6381 アネスト岩田(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	450	450	445	445	40,000	445
1987-12-26	442	455	441	451	111,000	451
1987-12-25	455	455	441	442	58,000	442
1987-12-24	455	460	450	460	55,000	460
1987-12-23	462	462	450	450	61,000	450
1987-12-22	470	470	461	462	95,000	462
1987-12-21	470	476	470	470	48,000	470
1987-12-18	475	480	460	465	125,000	465
1987-12-17	475	480	470	478	156,000	478
1987-12-16	473	480	470	470	78,000	470
1987-12-15	478	480	468	468	95,000	468
1987-12-14	486	486	468	468	120,000	468
1987-12-11	471	495	466	489	412,000	489
1987-12-10	457	499	456	476	840,000	476
1987-12-09	457	457	447	455	138,000	455
1987-12-08	430	460	430	455	206,000	455
1987-12-07	428	428	423	425	40,000	425
1987-12-05	435	435	423	423	25,000	423
1987-12-04	440	440	423	426	53,000	426
1987-12-03	444	444	436	436	11,000	436
1987-12-02	426	449	425	447	47,000	447
1987-12-01	420	423	420	421	26,000	421
1987-11-30	442	445	425	430	59,000	430
1987-11-28	449	449	442	442	43,000	442
1987-11-27	430	449	420	449	169,000	449
1987-11-26	421	425	413	420	75,000	420
1987-11-25	427	427	421	423	42,000	423
1987-11-24	426	426	420	421	33,000	421
1987-11-20	425	430	415	421	43,000	421
1987-11-19	420	420	415	420	41,000	420
1987-11-18	425	430	416	430	17,000	430
1987-11-17	420	425	416	425	50,000	425
1987-11-16	414	425	414	425	37,000	425
1987-11-13	426	429	413	413	29,000	413
1987-11-12	393	408	393	401	69,000	401
1987-11-11	419	426	388	393	141,000	393
1987-11-10	419	419	419	419	54,000	419
1987-11-09	430	440	420	421	48,000	421
1987-11-07	432	433	430	430	27,000	430
1987-11-06	437	440	430	431	95,000	431
1987-11-05	450	450	435	435	71,000	435
1987-11-04	440	460	437	441	40,000	441
1987-11-02	437	450	430	437	112,000	437
1987-10-31	448	448	435	435	32,000	435
1987-10-30	450	450	449	449	41,000	449
1987-10-29	425	430	421	425	44,000	425
1987-10-28	440	451	430	430	55,000	430
1987-10-27	429	440	425	429	102,000	429
1987-10-26	454	455	410	429	223,000	429
1987-10-24	454	460	450	455	101,000	455
1987-10-23	470	470	450	455	211,000	455
1987-10-22	472	475	460	471	305,000	471
1987-10-21	450	463	450	450	222,000	450
1987-10-20	405	405	405	405	164,000	405
1987-10-19	496	515	485	505	341,000	505
1987-10-16	499	501	495	500	194,000	500
1987-10-15	501	504	484	484	207,000	484
1987-10-14	509	513	505	505	164,000	505
1987-10-13	520	520	500	501	192,000	501
1987-10-12	525	525	510	520	116,000	520
1987-10-09	527	530	499	515	267,000	515
1987-10-08	536	540	530	530	525,000	530
1987-10-07	529	554	525	527	1,735,000	527
1987-10-06	518	534	511	534	1,522,000	534
1987-10-05	483	530	481	515	1,043,000	515
1987-10-03	475	480	475	480	116,000	480
1987-10-02	480	480	470	474	174,000	474
1987-10-01	471	475	454	454	143,000	454
1987-09-30	475	480	470	478	79,000	478
1987-09-29	470	480	469	480	175,000	480
1987-09-28	460	470	460	470	134,000	470
1987-09-26	460	468	459	459	73,000	459
1987-09-25	470	473	456	460	200,000	460
1987-09-24	479	479	471	471	138,000	471
1987-09-22	480	482	469	469	212,000	469
1987-09-21	491	493	472	483	542,000	483
1987-09-18	480	488	477	487	848,000	487
1987-09-17	469	488	466	469	1,046,000	469
1987-09-16	450	465	449	465	402,000	465
1987-09-14	444	450	443	449	137,000	449
1987-09-11	453	453	435	438	120,000	438
1987-09-10	445	455	435	455	106,000	455
1987-09-09	442	442	433	440	99,000	440
1987-09-08	445	445	440	445	70,000	445
1987-09-07	447	447	441	441	74,000	441
1987-09-05	459	459	445	445	85,000	445
1987-09-04	452	460	446	459	96,000	459
1987-09-03	455	455	441	450	95,000	450
1987-09-02	454	460	454	456	160,000	456
1987-09-01	460	460	439	455	179,000	455
1987-08-31	460	465	455	465	150,000	465
1987-08-29	458	460	457	457	80,000	457
1987-08-28	470	476	454	460	346,000	460
1987-08-27	444	468	441	468	440,000	468
1987-08-26	435	444	433	440	157,000	440
1987-08-25	433	440	430	430	147,000	430
1987-08-24	440	440	431	432	111,000	432
1987-08-22	440	440	432	435	93,000	435
1987-08-21	440	440	435	440	126,000	440
1987-08-20	438	440	435	438	85,000	438
1987-08-19	440	440	435	435	63,000	435
1987-08-18	440	440	435	435	98,000	435
1987-08-17	445	445	435	435	89,000	435
1987-08-14	445	445	432	432	105,000	432
1987-08-13	440	445	431	435	99,000	435
1987-08-12	440	453	431	431	133,000	431
1987-08-11	450	450	438	440	57,000	440
1987-08-10	449	450	441	450	185,000	450
1987-08-07	435	439	430	439	51,000	439
1987-08-06	426	430	425	430	69,000	430
1987-08-05	425	435	425	425	59,000	425
1987-08-04	426	435	420	425	95,000	425
1987-08-03	435	440	426	430	95,000	430
1987-08-01	441	442	430	440	41,000	440
1987-07-31	440	450	440	445	110,000	445
1987-07-30	449	450	425	425	222,000	425
1987-07-29	430	444	430	444	196,000	444
1987-07-28	424	440	420	420	194,000	420
1987-07-27	421	425	420	420	103,000	420
1987-07-25	420	425	418	418	164,000	418
1987-07-24	425	425	418	418	133,000	418
1987-07-23	425	426	420	420	87,000	420
1987-07-22	430	430	418	418	166,000	418
1987-07-21	421	424	418	420	128,000	420
1987-07-20	449	449	418	418	98,000	418
1987-07-17	475	475	450	450	239,000	450
1987-07-16	469	474	445	474	356,000	474
1987-07-15	475	480	461	469	237,000	469
1987-07-14	485	485	470	475	431,000	475
1987-07-13	485	490	475	487	740,000	487
1987-07-10	480	505	475	475	2,630,000	475
1987-07-09	450	483	447	475	1,648,000	475
1987-07-08	451	451	438	440	735,000	440
1987-07-07	430	450	425	442	713,000	442
1987-07-06	415	420	410	420	156,000	420
1987-07-04	404	415	404	410	71,000	410
1987-07-03	405	410	402	403	102,000	403
1987-07-02	401	405	401	404	70,000	404
1987-07-01	411	411	400	400	82,000	400
1987-06-30	408	415	405	410	52,000	410
1987-06-29	420	420	405	410	85,000	410
1987-06-27	415	420	410	410	158,000	410
1987-06-26	415	418	408	418	126,000	418
1987-06-25	414	415	410	415	67,000	415
1987-06-24	419	420	409	412	70,000	412
1987-06-23	405	415	400	409	93,000	409
1987-06-22	420	420	405	405	103,000	405
1987-06-19	421	421	410	420	114,000	420
1987-06-18	420	420	409	420	179,000	420
1987-06-17	421	422	410	410	167,000	410
1987-06-16	418	425	416	420	139,000	420
1987-06-15	434	435	421	421	134,000	421
1987-06-12	431	435	430	435	353,000	435
1987-06-11	418	439	415	434	571,000	434
1987-06-10	410	415	406	410	305,000	410
1987-06-09	410	414	406	406	109,000	406
1987-06-08	405	405	401	405	116,000	405
1987-06-06	406	408	400	400	92,000	400
1987-06-05	407	414	405	405	143,000	405
1987-06-04	405	415	402	405	183,000	405
1987-06-03	405	407	400	400	128,000	400
1987-06-02	415	416	400	400	107,000	400
1987-06-01	415	420	410	415	244,000	415
1987-05-30	400	415	400	415	147,000	415
1987-05-29	395	400	392	399	145,000	399
1987-05-28	395	395	392	392	135,000	392
1987-05-27	390	395	390	390	173,000	390
1987-05-26	385	390	383	387	112,000	387
1987-05-25	384	390	382	382	69,000	382
1987-05-23	382	385	380	380	59,000	380
1987-05-22	374	383	372	380	63,000	380
1987-05-21	380	385	371	371	55,000	371
1987-05-20	395	395	380	380	242,000	380
1987-05-19	368	395	368	390	299,000	390
1987-05-18	365	369	361	365	86,000	365
1987-05-15	355	362	351	360	106,000	360
1987-05-14	362	362	355	357	64,000	357
1987-05-13	366	370	360	363	72,000	363
1987-05-12	360	365	355	365	115,000	365
1987-05-11	350	355	350	350	79,000	350
1987-05-08	350	355	348	350	76,000	350
1987-05-07	347	350	345	348	33,000	348
1987-05-06	350	350	345	345	36,000	345
1987-05-02	345	350	345	350	22,000	350
1987-05-01	355	355	340	347	63,000	347
1987-04-30	339	355	337	355	37,000	355
1987-04-28	336	336	335	336	32,000	336
1987-04-27	348	350	335	335	68,000	335
1987-04-25	351	352	350	350	52,000	350
1987-04-24	350	350	350	350	134,000	350
1987-04-23	351	351	351	351	27,000	351
1987-04-22	356	369	350	369	73,000	369
1987-04-21	351	361	351	351	83,000	351
1987-04-20	350	351	350	350	37,000	350
1987-04-17	350	353	350	351	68,000	351
1987-04-16	350	355	340	350	92,000	350
1987-04-15	355	355	345	350	55,000	350
1987-04-14	352	370	352	365	58,000	365
1987-04-13	357	360	350	350	63,000	350
1987-04-10	365	370	355	356	85,000	356
1987-04-09	372	375	370	370	51,000	370
1987-04-08	370	373	370	370	43,000	370
1987-04-07	365	372	365	370	22,000	370
1987-04-06	370	370	365	365	55,000	365
1987-04-04	375	392	375	392	21,000	392
1987-04-03	351	365	351	360	37,000	360
1987-04-02	345	351	345	347	72,000	347
1987-04-01	340	347	339	341	85,000	341
1987-03-31	346	346	338	340	109,000	340
1987-03-30	350	355	350	351	72,000	351
1987-03-28	360	360	352	360	49,000	360
1987-03-27	355	369	352	357	95,000	357
1987-03-26	355	359	350	357	212,000	357
1987-03-25	360	363	353	355	161,000	355
1987-03-24	361	364	356	360	107,000	360
1987-03-23	365	368	357	360	143,000	360
1987-03-20	365	365	357	363	155,000	363
1987-03-19	360	370	356	370	161,000	370
1987-03-18	369	380	350	350	303,000	350
1987-03-17	380	384	370	370	181,000	370
1987-03-16	386	391	380	382	126,000	382
1987-03-13	400	400	382	385	95,000	385
1987-03-12	409	409	400	400	135,000	400
1987-03-11	399	410	397	405	219,000	405
1987-03-10	385	395	383	388	96,000	388
1987-03-09	385	387	382	385	155,000	385
1987-03-07	382	385	382	385	100,000	385
1987-03-06	387	389	385	385	43,000	385
1987-03-05	389	390	380	385	206,000	385
1987-03-04	399	399	385	387	116,000	387
1987-03-03	400	405	390	399	138,000	399
1987-03-02	413	413	395	400	84,000	400
1987-02-28	400	420	400	413	83,000	413
1987-02-27	401	412	390	390	134,000	390
1987-02-26	420	427	413	413	151,000	413
1987-02-25	410	419	410	415	154,000	415
1987-02-24	381	395	381	390	266,000	390
1987-02-23	399	399	381	385	325,000	385
1987-02-20	424	425	393	397	313,000	397
1987-02-19	423	430	422	422	166,000	422
1987-02-18	421	428	421	422	157,000	422
1987-02-17	425	430	421	422	133,000	422
1987-02-16	444	445	420	420	127,000	420
1987-02-13	445	450	430	430	112,000	430
1987-02-12	450	450	440	445	101,000	445
1987-02-10	443	449	420	420	175,000	420
1987-02-09	430	450	430	450	148,000	450
1987-02-07	458	458	425	425	116,000	425
1987-02-06	450	460	450	455	226,000	455
1987-02-05	476	476	450	450	366,000	450
1987-02-04	460	484	458	476	394,000	476
1987-02-03	476	484	460	460	343,000	460
1987-02-02	492	502	470	470	969,000	470
1987-01-31	485	510	480	482	1,541,000	482
1987-01-30	461	483	455	480	845,000	480
1987-01-29	482	494	461	461	1,401,000	461
1987-01-28	450	488	445	482	2,860,000	482
1987-01-27	409	447	409	441	399,000	441
1987-01-26	422	425	408	414	205,000	414
1987-01-24	432	434	422	425	222,000	425
1987-01-23	438	439	420	430	446,000	430
1987-01-22	449	452	433	433	1,098,000	433
1987-01-21	439	452	428	444	1,875,000	444
1987-01-20	425	439	424	425	1,079,000	425
1987-01-19	421	430	418	425	486,000	425
1987-01-16	400	418	392	411	456,000	411
1987-01-14	362	390	360	390	113,000	390
1987-01-13	368	370	360	360	82,000	360
1987-01-12	374	379	368	368	120,000	368
1987-01-09	372	375	368	374	111,000	374
1987-01-08	370	372	368	371	140,000	371
1987-01-07	366	379	366	370	52,000	370
1987-01-06	380	380	371	371	42,000	371
1987-01-05	370	381	370	380	42,000	380

分割・併合履歴：なし