6381 アネスト岩田(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3048448448048016,000480
1992-12-2945845845745711,000457
1992-12-2848548546946913,000469
1992-12-2549049048148125,000481
1992-12-2448149048049029,000490
1992-12-2248048848048048,000480
1992-12-2150550548548526,000485
1992-12-18488500485500158,000500
1992-12-1748448848348880,000488
1992-12-16480488475483106,000483
1992-12-1548948946848352,000483
1992-12-1449549548549053,000490
1992-12-11486499486494166,000494
1992-12-10460485460483152,000483
1992-12-0944545544045539,000455
1992-12-0844144543544068,000440
1992-12-0745045043543538,000435
1992-12-0444044543944018,000440
1992-12-0345445444544527,000445
1992-12-0245045244044060,000440
1992-12-0144745544645255,000452
1992-11-3044545444545028,000450
1992-11-2744044043544040,000440
1992-11-2643545043344250,000442
1992-11-2543043342543330,000433
1992-11-2442443042442527,000425
1992-11-2041941940640667,000406
1992-11-1943943942242238,000422
1992-11-1840042940042953,000429
1992-11-1740541440540631,000406
1992-11-1641541540541023,000410
1992-11-1339640039340060,000400
1992-11-12396398392397102,000397
1992-11-1142242539539562,000395
1992-11-1043143142242916,000429
1992-11-094454454354359,000435
1992-11-0645545544544713,000447
1992-11-0545545545045536,000455
1992-11-0444744744544513,000445
1992-11-024604604514529,000452
1992-10-304674704604606,000460
1992-10-2947547547047213,000472
1992-10-2848548547847813,000478
1992-10-274894904854857,000485
1992-10-264894894894891,000489
1992-10-2349850549249225,000492
1992-10-224814884814887,000488
1992-10-2148048048048015,000480
1992-10-2048648648148511,000485
1992-10-1949949949049010,000490
1992-10-1651051049849813,000498
1992-10-155005055005053,000505
1992-10-1449751049750031,000500
1992-10-134974974974975,000497
1992-10-124965004964974,000497
1992-10-095005005005005,000500
1992-10-0848549048549012,000490
1992-10-0748448548148524,000485
1992-10-0648348348148116,000481
1992-10-0550550548148140,000481
1992-10-024985064985056,000505
1992-10-0151551549849847,000498
1992-09-3051351551351315,000513
1992-09-2951652051351349,000513
1992-09-2850751350650626,000506
1992-09-2550751550550643,000506
1992-09-2450252050251139,000511
1992-09-2250151050050150,000501
1992-09-215215215205208,000520
1992-09-1850550550050321,000503
1992-09-17527527515515111,000515
1992-09-1655555552752725,000527
1992-09-1454454653554544,000545
1992-09-11567567545546154,000546
1992-09-10501550500547320,000547
1992-09-0950050049550027,000500
1992-09-0850250249549745,000497
1992-09-0752052050050138,000501
1992-09-0452053051051067,000510
1992-09-0350050048848835,000488
1992-09-025165165105169,000516
1992-09-0154154152153620,000536
1992-08-3152555052054146,000541
1992-08-2851055050554578,000545
1992-08-2747651047551083,000510
1992-08-2648649348048026,000480
1992-08-2548549347849049,000490
1992-08-2446747546747548,000475
1992-08-214074074074074,000407
1992-08-2038241038140526,000405
1992-08-1939139138138114,000381
1992-08-1838739338639028,000390
1992-08-1739339338838815,000388
1992-08-1437138137038124,000381
1992-08-1335035535035417,000354
1992-08-1236136135035034,000350
1992-08-1140240239039028,000390
1992-08-1041141240140135,000401
1992-08-0745045543043028,000430
1992-08-0646846845645624,000456
1992-08-0547447946846821,000468
1992-08-0448048547947915,000479
1992-08-0348548548048030,000480
1992-07-3150050049049016,000490
1992-07-3049049146046041,000460
1992-07-2950650749849933,000499
1992-07-2850550650050517,000505
1992-07-275405405055053,000505
1992-07-2452552551552018,000520
1992-07-2350451550051523,000515
1992-07-2251051151051010,000510
1992-07-2151152051052010,000520
1992-07-2054354352052023,000520
1992-07-1754854854354316,000543
1992-07-1656256254654627,000546
1992-07-1555556555556519,000565
1992-07-1455955954555011,000550
1992-07-1355155153054022,000540
1992-07-105605605555554,000555
1992-07-095275315275314,000531
1992-07-085115215115216,000521
1992-07-0753553552152124,000521
1992-07-065405405305359,000535
1992-07-0357257256056011,000560
1992-07-0254256054056023,000560
1992-07-015195325195328,000532
1992-06-3052053451951940,000519
1992-06-2952553950050019,000500
1992-06-2655155153054021,000540
1992-06-2553055053055049,000550
1992-06-2455955954054059,000540
1992-06-2354554553054052,000540
1992-06-2257157555555531,000555
1992-06-1955456954656925,000569
1992-06-1854054854054821,000548
1992-06-1758358354556041,000560
1992-06-1659960059159131,000591
1992-06-15605605600600226,000600
1992-06-1261561560560659,000606
1992-06-1161061560860819,000608
1992-06-1061562560560715,000607
1992-06-0963363361862022,000620
1992-06-0861862761862732,000627
1992-06-0562962961862721,000627
1992-06-0462262562062050,000620
1992-06-0362263362262234,000622
1992-06-0263563563263291,000632
1992-06-0162563562162123,000621
1992-05-2962562961962525,000625
1992-05-286046246046249,000624
1992-05-2763863860260240,000602
1992-05-2665065563763726,000637
1992-05-2566567065065036,000650
1992-05-2264064163563542,000635
1992-05-2167167265165652,000656
1992-05-2069069067368095,000680
1992-05-19683690675680123,000680
1992-05-1866167266166364,000663
1992-05-15689690640640154,000640
1992-05-14650695650690343,000690
1992-05-13640661640660253,000660
1992-05-12622640622632214,000632
1992-05-11590630581622115,000622
1992-05-0859059058058145,000581
1992-05-0755659055259085,000590
1992-05-0654356054355242,000552
1992-05-0153554052053383,000533
1992-04-3056056054054022,000540
1992-04-2856056555056115,000561
1992-04-2756057055555520,000555
1992-04-2455656055556017,000560
1992-04-2352553052453035,000530
1992-04-2253054252052514,000525
1992-04-2154054053053010,000530
1992-04-205785785705702,000570
1992-04-1758058057157117,000571
1992-04-1659059158058037,000580
1992-04-1555158055155131,000551
1992-04-145295415295417,000541
1992-04-1354954954154118,000541
1992-04-1049152549152544,000525
1992-04-0948050147949425,000494
1992-04-0850550548048047,000480
1992-04-0754554551751730,000517
1992-04-0654554553554052,000540
1992-04-0353354050551547,000515
1992-04-0253154051053063,000530
1992-04-0159960053053042,000530
1992-03-3162262260060027,000600
1992-03-3062062061562014,000620
1992-03-276506506316324,000632
1992-03-2665765764964923,000649
1992-03-2565865863063119,000631
1992-03-2468068065965926,000659
1992-03-2367968567968037,000680
1992-03-1964766064565974,000659
1992-03-1866066063564576,000645
1992-03-1766066064665045,000650
1992-03-1668368367067573,000675
1992-03-1366066566066595,000665
1992-03-1264064563064521,000645
1992-03-1165165164064033,000640
1992-03-10650650635641189,000641
1992-03-0964564563564025,000640
1992-03-0663564563564547,000645
1992-03-0565165163063519,000635
1992-03-0464664664064116,000641
1992-03-0364665164064027,000640
1992-03-0265565665065691,000656
1992-02-2867267266066323,000663
1992-02-2767367366766710,000667
1992-02-2667067366067329,000673
1992-02-2567567566866816,000668
1992-02-2465566065566019,000660
1992-02-2164065064065021,000650
1992-02-2063564063564013,000640
1992-02-196356446356448,000644
1992-02-1863064062064011,000640
1992-02-1763963962563926,000639
1992-02-1464164163064021,000640
1992-02-1364565064064519,000645
1992-02-1265565665065016,000650
1992-02-0768068067067543,000675
1992-02-0668068567568039,000680
1992-02-0568068566067029,000670
1992-02-0467268066166134,000661
1992-02-0366167466067258,000672
1992-01-3162066062064181,000641
1992-01-3060463060460696,000606
1992-01-2960160459560420,000604
1992-01-28595595580581109,000581
1992-01-2762062060060032,000600
1992-01-2461661659860073,000600
1992-01-2362163061161593,000615
1992-01-22595625590615136,000615
1992-01-21605617605605116,000605
1992-01-2065065062562549,000625
1992-01-1768168165066044,000660
1992-01-1670070068668614,000686
1992-01-1469169168668620,000686
1992-01-1371071069070058,000700
1992-01-107157207107109,000710
1992-01-0972073070571511,000715
1992-01-0875075075075010,000750
1992-01-0775075974074044,000740
1992-01-0672472472472419,000724

分割・併合履歴 : なし