6381 アネスト岩田(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 724 | 700 | 715 | 25,000 | 715 |
| 1991-12-27 | 700 | 711 | 700 | 700 | 63,000 | 700 |
| 1991-12-26 | 723 | 724 | 690 | 690 | 44,000 | 690 |
| 1991-12-25 | 729 | 730 | 720 | 720 | 34,000 | 720 |
| 1991-12-24 | 741 | 747 | 720 | 720 | 66,000 | 720 |
| 1991-12-20 | 754 | 765 | 738 | 738 | 44,000 | 738 |
| 1991-12-19 | 771 | 781 | 760 | 760 | 34,000 | 760 |
| 1991-12-18 | 795 | 795 | 781 | 781 | 85,000 | 781 |
| 1991-12-17 | 776 | 826 | 776 | 815 | 72,000 | 815 |
| 1991-12-16 | 810 | 810 | 776 | 785 | 61,000 | 785 |
| 1991-12-13 | 774 | 799 | 770 | 799 | 64,000 | 799 |
| 1991-12-12 | 735 | 754 | 735 | 754 | 10,000 | 754 |
| 1991-12-11 | 745 | 745 | 721 | 740 | 24,000 | 740 |
| 1991-12-10 | 780 | 780 | 745 | 745 | 31,000 | 745 |
| 1991-12-09 | 779 | 779 | 760 | 760 | 30,000 | 760 |
| 1991-12-06 | 740 | 748 | 735 | 740 | 20,000 | 740 |
| 1991-12-05 | 765 | 765 | 750 | 750 | 21,000 | 750 |
| 1991-12-04 | 742 | 745 | 742 | 745 | 12,000 | 745 |
| 1991-12-03 | 710 | 716 | 710 | 710 | 19,000 | 710 |
| 1991-12-02 | 733 | 733 | 700 | 700 | 13,000 | 700 |
| 1991-11-29 | 733 | 750 | 733 | 735 | 17,000 | 735 |
| 1991-11-28 | 750 | 750 | 732 | 750 | 12,000 | 750 |
| 1991-11-27 | 775 | 780 | 775 | 780 | 21,000 | 780 |
| 1991-11-26 | 750 | 760 | 730 | 745 | 49,000 | 745 |
| 1991-11-25 | 757 | 757 | 750 | 750 | 15,000 | 750 |
| 1991-11-22 | 766 | 768 | 756 | 768 | 49,000 | 768 |
| 1991-11-21 | 756 | 770 | 755 | 756 | 17,000 | 756 |
| 1991-11-20 | 760 | 770 | 755 | 755 | 42,000 | 755 |
| 1991-11-19 | 780 | 780 | 765 | 765 | 25,000 | 765 |
| 1991-11-18 | 755 | 757 | 745 | 751 | 76,000 | 751 |
| 1991-11-15 | 794 | 800 | 785 | 785 | 48,000 | 785 |
| 1991-11-14 | 815 | 820 | 796 | 804 | 39,000 | 804 |
| 1991-11-13 | 831 | 840 | 830 | 832 | 36,000 | 832 |
| 1991-11-12 | 846 | 850 | 835 | 850 | 35,000 | 850 |
| 1991-11-11 | 851 | 851 | 834 | 845 | 72,000 | 845 |
| 1991-11-08 | 856 | 860 | 840 | 845 | 101,000 | 845 |
| 1991-11-07 | 850 | 860 | 850 | 855 | 43,000 | 855 |
| 1991-11-06 | 889 | 889 | 870 | 870 | 102,000 | 870 |
| 1991-11-05 | 891 | 899 | 880 | 899 | 343,000 | 899 |
| 1991-11-01 | 871 | 890 | 865 | 890 | 443,000 | 890 |
| 1991-10-31 | 870 | 894 | 856 | 856 | 413,000 | 856 |
| 1991-10-30 | 847 | 875 | 847 | 875 | 429,000 | 875 |
| 1991-10-29 | 834 | 850 | 825 | 837 | 174,000 | 837 |
| 1991-10-28 | 832 | 835 | 818 | 832 | 143,000 | 832 |
| 1991-10-25 | 805 | 820 | 800 | 812 | 144,000 | 812 |
| 1991-10-24 | 810 | 815 | 795 | 796 | 91,000 | 796 |
| 1991-10-23 | 810 | 812 | 800 | 805 | 120,000 | 805 |
| 1991-10-22 | 794 | 795 | 790 | 790 | 35,000 | 790 |
| 1991-10-21 | 802 | 802 | 796 | 796 | 38,000 | 796 |
| 1991-10-18 | 760 | 776 | 760 | 762 | 62,000 | 762 |
| 1991-10-17 | 780 | 780 | 751 | 751 | 62,000 | 751 |
| 1991-10-16 | 795 | 795 | 780 | 780 | 39,000 | 780 |
| 1991-10-15 | 799 | 800 | 780 | 789 | 87,000 | 789 |
| 1991-10-14 | 792 | 805 | 792 | 799 | 28,000 | 799 |
| 1991-10-11 | 814 | 814 | 790 | 792 | 43,000 | 792 |
| 1991-10-09 | 820 | 825 | 814 | 814 | 52,000 | 814 |
| 1991-10-08 | 840 | 845 | 828 | 830 | 61,000 | 830 |
| 1991-10-07 | 854 | 860 | 830 | 830 | 107,000 | 830 |
| 1991-10-04 | 840 | 860 | 830 | 855 | 248,000 | 855 |
| 1991-10-03 | 799 | 840 | 785 | 834 | 189,000 | 834 |
| 1991-10-02 | 790 | 790 | 770 | 780 | 70,000 | 780 |
| 1991-10-01 | 771 | 800 | 760 | 770 | 89,000 | 770 |
| 1991-09-30 | 792 | 810 | 780 | 780 | 73,000 | 780 |
| 1991-09-27 | 779 | 790 | 769 | 790 | 100,000 | 790 |
| 1991-09-26 | 750 | 760 | 740 | 750 | 47,000 | 750 |
| 1991-09-25 | 756 | 756 | 740 | 740 | 60,000 | 740 |
| 1991-09-24 | 745 | 745 | 720 | 740 | 101,000 | 740 |
| 1991-09-20 | 773 | 779 | 730 | 745 | 126,000 | 745 |
| 1991-09-19 | 819 | 828 | 813 | 813 | 254,000 | 813 |
| 1991-09-18 | 774 | 810 | 763 | 805 | 259,000 | 805 |
| 1991-09-17 | 760 | 770 | 754 | 765 | 163,000 | 765 |
| 1991-09-13 | 734 | 748 | 725 | 740 | 311,000 | 740 |
| 1991-09-12 | 700 | 729 | 700 | 725 | 339,000 | 725 |
| 1991-09-11 | 680 | 695 | 680 | 690 | 49,000 | 690 |
| 1991-09-10 | 707 | 709 | 695 | 695 | 31,000 | 695 |
| 1991-09-09 | 710 | 715 | 705 | 705 | 60,000 | 705 |
| 1991-09-06 | 700 | 703 | 698 | 700 | 106,000 | 700 |
| 1991-09-05 | 710 | 715 | 695 | 695 | 191,000 | 695 |
| 1991-09-04 | 660 | 695 | 653 | 695 | 393,000 | 695 |
| 1991-09-03 | 645 | 652 | 640 | 650 | 108,000 | 650 |
| 1991-09-02 | 645 | 645 | 632 | 645 | 51,000 | 645 |
| 1991-08-30 | 640 | 650 | 630 | 645 | 45,000 | 645 |
| 1991-08-29 | 626 | 640 | 619 | 620 | 50,000 | 620 |
| 1991-08-28 | 626 | 626 | 606 | 606 | 26,000 | 606 |
| 1991-08-27 | 630 | 640 | 626 | 626 | 58,000 | 626 |
| 1991-08-26 | 670 | 670 | 630 | 630 | 21,000 | 630 |
| 1991-08-23 | 680 | 680 | 659 | 660 | 34,000 | 660 |
| 1991-08-22 | 684 | 684 | 675 | 675 | 99,000 | 675 |
| 1991-08-21 | 625 | 670 | 625 | 664 | 88,000 | 664 |
| 1991-08-20 | 644 | 645 | 620 | 625 | 39,000 | 625 |
| 1991-08-19 | 661 | 665 | 649 | 649 | 27,000 | 649 |
| 1991-08-16 | 700 | 700 | 680 | 690 | 20,000 | 690 |
| 1991-08-15 | 685 | 686 | 681 | 681 | 23,000 | 681 |
| 1991-08-14 | 685 | 685 | 675 | 680 | 24,000 | 680 |
| 1991-08-13 | 690 | 690 | 670 | 680 | 37,000 | 680 |
| 1991-08-12 | 700 | 710 | 690 | 690 | 25,000 | 690 |
| 1991-08-09 | 740 | 740 | 710 | 720 | 32,000 | 720 |
| 1991-08-08 | 755 | 755 | 740 | 740 | 47,000 | 740 |
| 1991-08-07 | 760 | 760 | 745 | 745 | 18,000 | 745 |
| 1991-08-06 | 765 | 765 | 750 | 750 | 25,000 | 750 |
| 1991-08-05 | 769 | 769 | 755 | 755 | 20,000 | 755 |
| 1991-08-02 | 760 | 769 | 758 | 764 | 22,000 | 764 |
| 1991-08-01 | 770 | 770 | 760 | 760 | 18,000 | 760 |
| 1991-07-31 | 774 | 778 | 760 | 760 | 24,000 | 760 |
| 1991-07-30 | 760 | 780 | 760 | 765 | 19,000 | 765 |
| 1991-07-29 | 780 | 780 | 760 | 760 | 42,000 | 760 |
| 1991-07-26 | 770 | 770 | 740 | 770 | 41,000 | 770 |
| 1991-07-25 | 760 | 760 | 750 | 750 | 31,000 | 750 |
| 1991-07-24 | 750 | 760 | 740 | 755 | 62,000 | 755 |
| 1991-07-23 | 740 | 750 | 740 | 740 | 32,000 | 740 |
| 1991-07-22 | 760 | 760 | 745 | 750 | 18,000 | 750 |
| 1991-07-19 | 790 | 790 | 764 | 764 | 17,000 | 764 |
| 1991-07-18 | 769 | 775 | 750 | 770 | 64,000 | 770 |
| 1991-07-17 | 795 | 795 | 775 | 775 | 20,000 | 775 |
| 1991-07-16 | 795 | 795 | 775 | 794 | 51,000 | 794 |
| 1991-07-15 | 781 | 795 | 781 | 790 | 59,000 | 790 |
| 1991-07-12 | 777 | 780 | 766 | 780 | 37,000 | 780 |
| 1991-07-11 | 760 | 778 | 755 | 770 | 92,000 | 770 |
| 1991-07-10 | 700 | 750 | 700 | 745 | 99,000 | 745 |
| 1991-07-09 | 680 | 680 | 645 | 645 | 83,000 | 645 |
| 1991-07-08 | 710 | 715 | 670 | 670 | 72,000 | 670 |
| 1991-07-05 | 730 | 741 | 710 | 720 | 57,000 | 720 |
| 1991-07-04 | 769 | 769 | 730 | 730 | 72,000 | 730 |
| 1991-07-03 | 795 | 795 | 775 | 775 | 76,000 | 775 |
| 1991-07-02 | 805 | 805 | 797 | 800 | 74,000 | 800 |
| 1991-07-01 | 795 | 800 | 790 | 800 | 103,000 | 800 |
| 1991-06-28 | 811 | 811 | 775 | 780 | 34,000 | 780 |
| 1991-06-27 | 820 | 820 | 801 | 801 | 43,000 | 801 |
| 1991-06-26 | 810 | 825 | 800 | 825 | 50,000 | 825 |
| 1991-06-25 | 800 | 805 | 780 | 800 | 47,000 | 800 |
| 1991-06-24 | 820 | 830 | 810 | 810 | 54,000 | 810 |
| 1991-06-21 | 810 | 820 | 810 | 810 | 46,000 | 810 |
| 1991-06-20 | 818 | 818 | 800 | 810 | 50,000 | 810 |
| 1991-06-19 | 820 | 820 | 801 | 818 | 83,000 | 818 |
| 1991-06-18 | 841 | 841 | 816 | 816 | 79,000 | 816 |
| 1991-06-17 | 870 | 870 | 830 | 840 | 90,000 | 840 |
| 1991-06-14 | 840 | 851 | 835 | 840 | 145,000 | 840 |
| 1991-06-13 | 845 | 845 | 815 | 820 | 63,000 | 820 |
| 1991-06-12 | 850 | 851 | 840 | 845 | 66,000 | 845 |
| 1991-06-11 | 850 | 860 | 840 | 850 | 33,000 | 850 |
| 1991-06-10 | 863 | 863 | 850 | 860 | 8,000 | 860 |
| 1991-06-07 | 862 | 870 | 862 | 863 | 22,000 | 863 |
| 1991-06-06 | 875 | 886 | 862 | 862 | 44,000 | 862 |
| 1991-06-05 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 1991-06-04 | 891 | 900 | 885 | 885 | 37,000 | 885 |
| 1991-06-03 | 890 | 905 | 890 | 895 | 27,000 | 895 |
| 1991-05-31 | 889 | 890 | 880 | 890 | 34,000 | 890 |
| 1991-05-30 | 900 | 910 | 894 | 895 | 9,000 | 895 |
| 1991-05-29 | 910 | 915 | 900 | 900 | 18,000 | 900 |
| 1991-05-28 | 948 | 948 | 895 | 906 | 41,000 | 906 |
| 1991-05-27 | 960 | 960 | 938 | 950 | 147,000 | 950 |
| 1991-05-24 | 860 | 940 | 860 | 940 | 204,000 | 940 |
| 1991-05-23 | 840 | 840 | 835 | 840 | 37,000 | 840 |
| 1991-05-22 | 840 | 850 | 840 | 840 | 24,000 | 840 |
| 1991-05-21 | 850 | 851 | 840 | 840 | 32,000 | 840 |
| 1991-05-20 | 860 | 860 | 850 | 855 | 20,000 | 855 |
| 1991-05-17 | 855 | 860 | 850 | 850 | 68,000 | 850 |
| 1991-05-16 | 866 | 866 | 855 | 856 | 41,000 | 856 |
| 1991-05-15 | 867 | 870 | 865 | 865 | 41,000 | 865 |
| 1991-05-14 | 879 | 885 | 867 | 867 | 37,000 | 867 |
| 1991-05-13 | 872 | 880 | 871 | 880 | 36,000 | 880 |
| 1991-05-10 | 879 | 890 | 869 | 870 | 46,000 | 870 |
| 1991-05-09 | 880 | 880 | 877 | 880 | 28,000 | 880 |
| 1991-05-08 | 890 | 890 | 875 | 875 | 83,000 | 875 |
| 1991-05-07 | 915 | 915 | 889 | 890 | 30,000 | 890 |
| 1991-05-02 | 890 | 905 | 890 | 905 | 69,000 | 905 |
| 1991-05-01 | 890 | 893 | 886 | 888 | 36,000 | 888 |
| 1991-04-30 | 885 | 885 | 875 | 884 | 36,000 | 884 |
| 1991-04-26 | 886 | 895 | 855 | 870 | 74,000 | 870 |
| 1991-04-25 | 905 | 905 | 880 | 885 | 49,000 | 885 |
| 1991-04-24 | 935 | 935 | 911 | 911 | 43,000 | 911 |
| 1991-04-23 | 940 | 940 | 930 | 930 | 76,000 | 930 |
| 1991-04-22 | 945 | 951 | 944 | 945 | 43,000 | 945 |
| 1991-04-19 | 952 | 955 | 945 | 945 | 28,000 | 945 |
| 1991-04-18 | 970 | 971 | 950 | 950 | 23,000 | 950 |
| 1991-04-17 | 946 | 970 | 946 | 970 | 45,000 | 970 |
| 1991-04-16 | 960 | 966 | 941 | 941 | 56,000 | 941 |
| 1991-04-15 | 968 | 971 | 950 | 950 | 59,000 | 950 |
| 1991-04-12 | 956 | 962 | 955 | 961 | 55,000 | 961 |
| 1991-04-11 | 975 | 985 | 950 | 950 | 62,000 | 950 |
| 1991-04-10 | 982 | 985 | 970 | 975 | 41,000 | 975 |
| 1991-04-09 | 977 | 991 | 976 | 981 | 32,000 | 981 |
| 1991-04-08 | 976 | 976 | 967 | 967 | 27,000 | 967 |
| 1991-04-05 | 979 | 980 | 965 | 967 | 50,000 | 967 |
| 1991-04-04 | 1,000 | 1,010 | 980 | 980 | 64,000 | 980 |
| 1991-04-03 | 1,020 | 1,020 | 1,000 | 1,000 | 49,000 | 1,000 |
| 1991-04-02 | 981 | 1,000 | 981 | 1,000 | 36,000 | 1,000 |
| 1991-04-01 | 977 | 991 | 977 | 981 | 26,000 | 981 |
| 1991-03-29 | 971 | 971 | 961 | 967 | 73,000 | 967 |
| 1991-03-28 | 958 | 961 | 953 | 961 | 34,000 | 961 |
| 1991-03-27 | 991 | 991 | 950 | 969 | 79,000 | 969 |
| 1991-03-26 | 980 | 1,010 | 980 | 981 | 71,000 | 981 |
| 1991-03-25 | 998 | 1,010 | 961 | 961 | 260,000 | 961 |
| 1991-03-22 | 1,020 | 1,030 | 981 | 988 | 147,000 | 988 |
| 1991-03-20 | 1,000 | 1,020 | 995 | 1,000 | 185,000 | 1,000 |
| 1991-03-19 | 1,060 | 1,090 | 1,030 | 1,040 | 581,000 | 1,040 |
| 1991-03-18 | 952 | 1,040 | 952 | 1,040 | 448,000 | 1,040 |
| 1991-03-15 | 900 | 973 | 900 | 937 | 378,000 | 937 |
| 1991-03-14 | 890 | 910 | 890 | 891 | 120,000 | 891 |
| 1991-03-13 | 890 | 890 | 881 | 890 | 78,000 | 890 |
| 1991-03-12 | 910 | 910 | 880 | 880 | 207,000 | 880 |
| 1991-03-11 | 910 | 920 | 890 | 900 | 170,000 | 900 |
| 1991-03-08 | 870 | 889 | 870 | 870 | 59,000 | 870 |
| 1991-03-07 | 886 | 899 | 870 | 870 | 45,000 | 870 |
| 1991-03-06 | 861 | 880 | 860 | 880 | 39,000 | 880 |
| 1991-03-05 | 888 | 888 | 860 | 860 | 66,000 | 860 |
| 1991-03-04 | 905 | 905 | 880 | 880 | 49,000 | 880 |
| 1991-03-01 | 916 | 929 | 895 | 895 | 96,000 | 895 |
| 1991-02-28 | 938 | 938 | 910 | 911 | 120,000 | 911 |
| 1991-02-27 | 900 | 900 | 880 | 880 | 98,000 | 880 |
| 1991-02-26 | 885 | 900 | 880 | 885 | 115,000 | 885 |
| 1991-02-25 | 880 | 880 | 850 | 855 | 100,000 | 855 |
| 1991-02-22 | 900 | 900 | 875 | 880 | 118,000 | 880 |
| 1991-02-21 | 842 | 900 | 842 | 888 | 188,000 | 888 |
| 1991-02-20 | 900 | 900 | 840 | 852 | 292,000 | 852 |
| 1991-02-19 | 889 | 920 | 888 | 892 | 440,000 | 892 |
| 1991-02-18 | 945 | 946 | 900 | 900 | 254,000 | 900 |
| 1991-02-15 | 921 | 970 | 909 | 915 | 918,000 | 915 |
| 1991-02-14 | 941 | 941 | 941 | 941 | 396,000 | 941 |
| 1991-02-13 | 747 | 841 | 741 | 841 | 531,000 | 841 |
| 1991-02-12 | 740 | 750 | 735 | 741 | 559,000 | 741 |
| 1991-02-08 | 680 | 720 | 680 | 710 | 166,000 | 710 |
| 1991-02-07 | 708 | 710 | 681 | 681 | 181,000 | 681 |
| 1991-02-06 | 720 | 720 | 680 | 689 | 329,000 | 689 |
| 1991-02-05 | 700 | 741 | 685 | 710 | 844,000 | 710 |
| 1991-02-04 | 660 | 690 | 645 | 690 | 418,000 | 690 |
| 1991-02-01 | 645 | 663 | 640 | 650 | 285,000 | 650 |
| 1991-01-31 | 705 | 706 | 620 | 628 | 492,000 | 628 |
| 1991-01-30 | 645 | 706 | 645 | 691 | 1,776,000 | 691 |
| 1991-01-29 | 573 | 663 | 570 | 649 | 1,563,000 | 649 |
| 1991-01-28 | 532 | 566 | 525 | 563 | 1,006,000 | 563 |
| 1991-01-25 | 540 | 540 | 515 | 522 | 1,280,000 | 522 |
| 1991-01-24 | 495 | 538 | 495 | 534 | 1,593,000 | 534 |
| 1991-01-21 | 650 | 660 | 645 | 645 | 23,000 | 645 |
| 1991-01-18 | 700 | 710 | 665 | 666 | 110,000 | 666 |
| 1991-01-17 | 690 | 699 | 650 | 699 | 132,000 | 699 |
| 1991-01-16 | 700 | 700 | 690 | 690 | 25,000 | 690 |
| 1991-01-14 | 710 | 725 | 690 | 725 | 15,000 | 725 |
| 1991-01-11 | 690 | 720 | 690 | 720 | 22,000 | 720 |
| 1991-01-10 | 700 | 700 | 670 | 680 | 36,000 | 680 |
| 1991-01-09 | 700 | 700 | 700 | 700 | 23,000 | 700 |
| 1991-01-08 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1991-01-07 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1991-01-04 | 760 | 760 | 749 | 760 | 20,000 | 760 |
分割・併合履歴 ： なし
