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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 484 | 484 | 480 | 480 | 16,000 | 480 |
| 1992-12-29 | 458 | 458 | 457 | 457 | 11,000 | 457 |
| 1992-12-28 | 485 | 485 | 469 | 469 | 13,000 | 469 |
| 1992-12-25 | 490 | 490 | 481 | 481 | 25,000 | 481 |
| 1992-12-24 | 481 | 490 | 480 | 490 | 29,000 | 490 |
| 1992-12-22 | 480 | 488 | 480 | 480 | 48,000 | 480 |
| 1992-12-21 | 505 | 505 | 485 | 485 | 26,000 | 485 |
| 1992-12-18 | 488 | 500 | 485 | 500 | 158,000 | 500 |
| 1992-12-17 | 484 | 488 | 483 | 488 | 80,000 | 488 |
| 1992-12-16 | 480 | 488 | 475 | 483 | 106,000 | 483 |
| 1992-12-15 | 489 | 489 | 468 | 483 | 52,000 | 483 |
| 1992-12-14 | 495 | 495 | 485 | 490 | 53,000 | 490 |
| 1992-12-11 | 486 | 499 | 486 | 494 | 166,000 | 494 |
| 1992-12-10 | 460 | 485 | 460 | 483 | 152,000 | 483 |
| 1992-12-09 | 445 | 455 | 440 | 455 | 39,000 | 455 |
| 1992-12-08 | 441 | 445 | 435 | 440 | 68,000 | 440 |
| 1992-12-07 | 450 | 450 | 435 | 435 | 38,000 | 435 |
| 1992-12-04 | 440 | 445 | 439 | 440 | 18,000 | 440 |
| 1992-12-03 | 454 | 454 | 445 | 445 | 27,000 | 445 |
| 1992-12-02 | 450 | 452 | 440 | 440 | 60,000 | 440 |
| 1992-12-01 | 447 | 455 | 446 | 452 | 55,000 | 452 |
| 1992-11-30 | 445 | 454 | 445 | 450 | 28,000 | 450 |
| 1992-11-27 | 440 | 440 | 435 | 440 | 40,000 | 440 |
| 1992-11-26 | 435 | 450 | 433 | 442 | 50,000 | 442 |
| 1992-11-25 | 430 | 433 | 425 | 433 | 30,000 | 433 |
| 1992-11-24 | 424 | 430 | 424 | 425 | 27,000 | 425 |
| 1992-11-20 | 419 | 419 | 406 | 406 | 67,000 | 406 |
| 1992-11-19 | 439 | 439 | 422 | 422 | 38,000 | 422 |
| 1992-11-18 | 400 | 429 | 400 | 429 | 53,000 | 429 |
| 1992-11-17 | 405 | 414 | 405 | 406 | 31,000 | 406 |
| 1992-11-16 | 415 | 415 | 405 | 410 | 23,000 | 410 |
| 1992-11-13 | 396 | 400 | 393 | 400 | 60,000 | 400 |
| 1992-11-12 | 396 | 398 | 392 | 397 | 102,000 | 397 |
| 1992-11-11 | 422 | 425 | 395 | 395 | 62,000 | 395 |
| 1992-11-10 | 431 | 431 | 422 | 429 | 16,000 | 429 |
| 1992-11-09 | 445 | 445 | 435 | 435 | 9,000 | 435 |
| 1992-11-06 | 455 | 455 | 445 | 447 | 13,000 | 447 |
| 1992-11-05 | 455 | 455 | 450 | 455 | 36,000 | 455 |
| 1992-11-04 | 447 | 447 | 445 | 445 | 13,000 | 445 |
| 1992-11-02 | 460 | 460 | 451 | 452 | 9,000 | 452 |
| 1992-10-30 | 467 | 470 | 460 | 460 | 6,000 | 460 |
| 1992-10-29 | 475 | 475 | 470 | 472 | 13,000 | 472 |
| 1992-10-28 | 485 | 485 | 478 | 478 | 13,000 | 478 |
| 1992-10-27 | 489 | 490 | 485 | 485 | 7,000 | 485 |
| 1992-10-26 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1992-10-23 | 498 | 505 | 492 | 492 | 25,000 | 492 |
| 1992-10-22 | 481 | 488 | 481 | 488 | 7,000 | 488 |
| 1992-10-21 | 480 | 480 | 480 | 480 | 15,000 | 480 |
| 1992-10-20 | 486 | 486 | 481 | 485 | 11,000 | 485 |
| 1992-10-19 | 499 | 499 | 490 | 490 | 10,000 | 490 |
| 1992-10-16 | 510 | 510 | 498 | 498 | 13,000 | 498 |
| 1992-10-15 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 1992-10-14 | 497 | 510 | 497 | 500 | 31,000 | 500 |
| 1992-10-13 | 497 | 497 | 497 | 497 | 5,000 | 497 |
| 1992-10-12 | 496 | 500 | 496 | 497 | 4,000 | 497 |
| 1992-10-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-10-08 | 485 | 490 | 485 | 490 | 12,000 | 490 |
| 1992-10-07 | 484 | 485 | 481 | 485 | 24,000 | 485 |
| 1992-10-06 | 483 | 483 | 481 | 481 | 16,000 | 481 |
| 1992-10-05 | 505 | 505 | 481 | 481 | 40,000 | 481 |
| 1992-10-02 | 498 | 506 | 498 | 505 | 6,000 | 505 |
| 1992-10-01 | 515 | 515 | 498 | 498 | 47,000 | 498 |
| 1992-09-30 | 513 | 515 | 513 | 513 | 15,000 | 513 |
| 1992-09-29 | 516 | 520 | 513 | 513 | 49,000 | 513 |
| 1992-09-28 | 507 | 513 | 506 | 506 | 26,000 | 506 |
| 1992-09-25 | 507 | 515 | 505 | 506 | 43,000 | 506 |
| 1992-09-24 | 502 | 520 | 502 | 511 | 39,000 | 511 |
| 1992-09-22 | 501 | 510 | 500 | 501 | 50,000 | 501 |
| 1992-09-21 | 521 | 521 | 520 | 520 | 8,000 | 520 |
| 1992-09-18 | 505 | 505 | 500 | 503 | 21,000 | 503 |
| 1992-09-17 | 527 | 527 | 515 | 515 | 111,000 | 515 |
| 1992-09-16 | 555 | 555 | 527 | 527 | 25,000 | 527 |
| 1992-09-14 | 544 | 546 | 535 | 545 | 44,000 | 545 |
| 1992-09-11 | 567 | 567 | 545 | 546 | 154,000 | 546 |
| 1992-09-10 | 501 | 550 | 500 | 547 | 320,000 | 547 |
| 1992-09-09 | 500 | 500 | 495 | 500 | 27,000 | 500 |
| 1992-09-08 | 502 | 502 | 495 | 497 | 45,000 | 497 |
| 1992-09-07 | 520 | 520 | 500 | 501 | 38,000 | 501 |
| 1992-09-04 | 520 | 530 | 510 | 510 | 67,000 | 510 |
| 1992-09-03 | 500 | 500 | 488 | 488 | 35,000 | 488 |
| 1992-09-02 | 516 | 516 | 510 | 516 | 9,000 | 516 |
| 1992-09-01 | 541 | 541 | 521 | 536 | 20,000 | 536 |
| 1992-08-31 | 525 | 550 | 520 | 541 | 46,000 | 541 |
| 1992-08-28 | 510 | 550 | 505 | 545 | 78,000 | 545 |
| 1992-08-27 | 476 | 510 | 475 | 510 | 83,000 | 510 |
| 1992-08-26 | 486 | 493 | 480 | 480 | 26,000 | 480 |
| 1992-08-25 | 485 | 493 | 478 | 490 | 49,000 | 490 |
| 1992-08-24 | 467 | 475 | 467 | 475 | 48,000 | 475 |
| 1992-08-21 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 1992-08-20 | 382 | 410 | 381 | 405 | 26,000 | 405 |
| 1992-08-19 | 391 | 391 | 381 | 381 | 14,000 | 381 |
| 1992-08-18 | 387 | 393 | 386 | 390 | 28,000 | 390 |
| 1992-08-17 | 393 | 393 | 388 | 388 | 15,000 | 388 |
| 1992-08-14 | 371 | 381 | 370 | 381 | 24,000 | 381 |
| 1992-08-13 | 350 | 355 | 350 | 354 | 17,000 | 354 |
| 1992-08-12 | 361 | 361 | 350 | 350 | 34,000 | 350 |
| 1992-08-11 | 402 | 402 | 390 | 390 | 28,000 | 390 |
| 1992-08-10 | 411 | 412 | 401 | 401 | 35,000 | 401 |
| 1992-08-07 | 450 | 455 | 430 | 430 | 28,000 | 430 |
| 1992-08-06 | 468 | 468 | 456 | 456 | 24,000 | 456 |
| 1992-08-05 | 474 | 479 | 468 | 468 | 21,000 | 468 |
| 1992-08-04 | 480 | 485 | 479 | 479 | 15,000 | 479 |
| 1992-08-03 | 485 | 485 | 480 | 480 | 30,000 | 480 |
| 1992-07-31 | 500 | 500 | 490 | 490 | 16,000 | 490 |
| 1992-07-30 | 490 | 491 | 460 | 460 | 41,000 | 460 |
| 1992-07-29 | 506 | 507 | 498 | 499 | 33,000 | 499 |
| 1992-07-28 | 505 | 506 | 500 | 505 | 17,000 | 505 |
| 1992-07-27 | 540 | 540 | 505 | 505 | 3,000 | 505 |
| 1992-07-24 | 525 | 525 | 515 | 520 | 18,000 | 520 |
| 1992-07-23 | 504 | 515 | 500 | 515 | 23,000 | 515 |
| 1992-07-22 | 510 | 511 | 510 | 510 | 10,000 | 510 |
| 1992-07-21 | 511 | 520 | 510 | 520 | 10,000 | 520 |
| 1992-07-20 | 543 | 543 | 520 | 520 | 23,000 | 520 |
| 1992-07-17 | 548 | 548 | 543 | 543 | 16,000 | 543 |
| 1992-07-16 | 562 | 562 | 546 | 546 | 27,000 | 546 |
| 1992-07-15 | 555 | 565 | 555 | 565 | 19,000 | 565 |
| 1992-07-14 | 559 | 559 | 545 | 550 | 11,000 | 550 |
| 1992-07-13 | 551 | 551 | 530 | 540 | 22,000 | 540 |
| 1992-07-10 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 1992-07-09 | 527 | 531 | 527 | 531 | 4,000 | 531 |
| 1992-07-08 | 511 | 521 | 511 | 521 | 6,000 | 521 |
| 1992-07-07 | 535 | 535 | 521 | 521 | 24,000 | 521 |
| 1992-07-06 | 540 | 540 | 530 | 535 | 9,000 | 535 |
| 1992-07-03 | 572 | 572 | 560 | 560 | 11,000 | 560 |
| 1992-07-02 | 542 | 560 | 540 | 560 | 23,000 | 560 |
| 1992-07-01 | 519 | 532 | 519 | 532 | 8,000 | 532 |
| 1992-06-30 | 520 | 534 | 519 | 519 | 40,000 | 519 |
| 1992-06-29 | 525 | 539 | 500 | 500 | 19,000 | 500 |
| 1992-06-26 | 551 | 551 | 530 | 540 | 21,000 | 540 |
| 1992-06-25 | 530 | 550 | 530 | 550 | 49,000 | 550 |
| 1992-06-24 | 559 | 559 | 540 | 540 | 59,000 | 540 |
| 1992-06-23 | 545 | 545 | 530 | 540 | 52,000 | 540 |
| 1992-06-22 | 571 | 575 | 555 | 555 | 31,000 | 555 |
| 1992-06-19 | 554 | 569 | 546 | 569 | 25,000 | 569 |
| 1992-06-18 | 540 | 548 | 540 | 548 | 21,000 | 548 |
| 1992-06-17 | 583 | 583 | 545 | 560 | 41,000 | 560 |
| 1992-06-16 | 599 | 600 | 591 | 591 | 31,000 | 591 |
| 1992-06-15 | 605 | 605 | 600 | 600 | 226,000 | 600 |
| 1992-06-12 | 615 | 615 | 605 | 606 | 59,000 | 606 |
| 1992-06-11 | 610 | 615 | 608 | 608 | 19,000 | 608 |
| 1992-06-10 | 615 | 625 | 605 | 607 | 15,000 | 607 |
| 1992-06-09 | 633 | 633 | 618 | 620 | 22,000 | 620 |
| 1992-06-08 | 618 | 627 | 618 | 627 | 32,000 | 627 |
| 1992-06-05 | 629 | 629 | 618 | 627 | 21,000 | 627 |
| 1992-06-04 | 622 | 625 | 620 | 620 | 50,000 | 620 |
| 1992-06-03 | 622 | 633 | 622 | 622 | 34,000 | 622 |
| 1992-06-02 | 635 | 635 | 632 | 632 | 91,000 | 632 |
| 1992-06-01 | 625 | 635 | 621 | 621 | 23,000 | 621 |
| 1992-05-29 | 625 | 629 | 619 | 625 | 25,000 | 625 |
| 1992-05-28 | 604 | 624 | 604 | 624 | 9,000 | 624 |
| 1992-05-27 | 638 | 638 | 602 | 602 | 40,000 | 602 |
| 1992-05-26 | 650 | 655 | 637 | 637 | 26,000 | 637 |
| 1992-05-25 | 665 | 670 | 650 | 650 | 36,000 | 650 |
| 1992-05-22 | 640 | 641 | 635 | 635 | 42,000 | 635 |
| 1992-05-21 | 671 | 672 | 651 | 656 | 52,000 | 656 |
| 1992-05-20 | 690 | 690 | 673 | 680 | 95,000 | 680 |
| 1992-05-19 | 683 | 690 | 675 | 680 | 123,000 | 680 |
| 1992-05-18 | 661 | 672 | 661 | 663 | 64,000 | 663 |
| 1992-05-15 | 689 | 690 | 640 | 640 | 154,000 | 640 |
| 1992-05-14 | 650 | 695 | 650 | 690 | 343,000 | 690 |
| 1992-05-13 | 640 | 661 | 640 | 660 | 253,000 | 660 |
| 1992-05-12 | 622 | 640 | 622 | 632 | 214,000 | 632 |
| 1992-05-11 | 590 | 630 | 581 | 622 | 115,000 | 622 |
| 1992-05-08 | 590 | 590 | 580 | 581 | 45,000 | 581 |
| 1992-05-07 | 556 | 590 | 552 | 590 | 85,000 | 590 |
| 1992-05-06 | 543 | 560 | 543 | 552 | 42,000 | 552 |
| 1992-05-01 | 535 | 540 | 520 | 533 | 83,000 | 533 |
| 1992-04-30 | 560 | 560 | 540 | 540 | 22,000 | 540 |
| 1992-04-28 | 560 | 565 | 550 | 561 | 15,000 | 561 |
| 1992-04-27 | 560 | 570 | 555 | 555 | 20,000 | 555 |
| 1992-04-24 | 556 | 560 | 555 | 560 | 17,000 | 560 |
| 1992-04-23 | 525 | 530 | 524 | 530 | 35,000 | 530 |
| 1992-04-22 | 530 | 542 | 520 | 525 | 14,000 | 525 |
| 1992-04-21 | 540 | 540 | 530 | 530 | 10,000 | 530 |
| 1992-04-20 | 578 | 578 | 570 | 570 | 2,000 | 570 |
| 1992-04-17 | 580 | 580 | 571 | 571 | 17,000 | 571 |
| 1992-04-16 | 590 | 591 | 580 | 580 | 37,000 | 580 |
| 1992-04-15 | 551 | 580 | 551 | 551 | 31,000 | 551 |
| 1992-04-14 | 529 | 541 | 529 | 541 | 7,000 | 541 |
| 1992-04-13 | 549 | 549 | 541 | 541 | 18,000 | 541 |
| 1992-04-10 | 491 | 525 | 491 | 525 | 44,000 | 525 |
| 1992-04-09 | 480 | 501 | 479 | 494 | 25,000 | 494 |
| 1992-04-08 | 505 | 505 | 480 | 480 | 47,000 | 480 |
| 1992-04-07 | 545 | 545 | 517 | 517 | 30,000 | 517 |
| 1992-04-06 | 545 | 545 | 535 | 540 | 52,000 | 540 |
| 1992-04-03 | 533 | 540 | 505 | 515 | 47,000 | 515 |
| 1992-04-02 | 531 | 540 | 510 | 530 | 63,000 | 530 |
| 1992-04-01 | 599 | 600 | 530 | 530 | 42,000 | 530 |
| 1992-03-31 | 622 | 622 | 600 | 600 | 27,000 | 600 |
| 1992-03-30 | 620 | 620 | 615 | 620 | 14,000 | 620 |
| 1992-03-27 | 650 | 650 | 631 | 632 | 4,000 | 632 |
| 1992-03-26 | 657 | 657 | 649 | 649 | 23,000 | 649 |
| 1992-03-25 | 658 | 658 | 630 | 631 | 19,000 | 631 |
| 1992-03-24 | 680 | 680 | 659 | 659 | 26,000 | 659 |
| 1992-03-23 | 679 | 685 | 679 | 680 | 37,000 | 680 |
| 1992-03-19 | 647 | 660 | 645 | 659 | 74,000 | 659 |
| 1992-03-18 | 660 | 660 | 635 | 645 | 76,000 | 645 |
| 1992-03-17 | 660 | 660 | 646 | 650 | 45,000 | 650 |
| 1992-03-16 | 683 | 683 | 670 | 675 | 73,000 | 675 |
| 1992-03-13 | 660 | 665 | 660 | 665 | 95,000 | 665 |
| 1992-03-12 | 640 | 645 | 630 | 645 | 21,000 | 645 |
| 1992-03-11 | 651 | 651 | 640 | 640 | 33,000 | 640 |
| 1992-03-10 | 650 | 650 | 635 | 641 | 189,000 | 641 |
| 1992-03-09 | 645 | 645 | 635 | 640 | 25,000 | 640 |
| 1992-03-06 | 635 | 645 | 635 | 645 | 47,000 | 645 |
| 1992-03-05 | 651 | 651 | 630 | 635 | 19,000 | 635 |
| 1992-03-04 | 646 | 646 | 640 | 641 | 16,000 | 641 |
| 1992-03-03 | 646 | 651 | 640 | 640 | 27,000 | 640 |
| 1992-03-02 | 655 | 656 | 650 | 656 | 91,000 | 656 |
| 1992-02-28 | 672 | 672 | 660 | 663 | 23,000 | 663 |
| 1992-02-27 | 673 | 673 | 667 | 667 | 10,000 | 667 |
| 1992-02-26 | 670 | 673 | 660 | 673 | 29,000 | 673 |
| 1992-02-25 | 675 | 675 | 668 | 668 | 16,000 | 668 |
| 1992-02-24 | 655 | 660 | 655 | 660 | 19,000 | 660 |
| 1992-02-21 | 640 | 650 | 640 | 650 | 21,000 | 650 |
| 1992-02-20 | 635 | 640 | 635 | 640 | 13,000 | 640 |
| 1992-02-19 | 635 | 644 | 635 | 644 | 8,000 | 644 |
| 1992-02-18 | 630 | 640 | 620 | 640 | 11,000 | 640 |
| 1992-02-17 | 639 | 639 | 625 | 639 | 26,000 | 639 |
| 1992-02-14 | 641 | 641 | 630 | 640 | 21,000 | 640 |
| 1992-02-13 | 645 | 650 | 640 | 645 | 19,000 | 645 |
| 1992-02-12 | 655 | 656 | 650 | 650 | 16,000 | 650 |
| 1992-02-07 | 680 | 680 | 670 | 675 | 43,000 | 675 |
| 1992-02-06 | 680 | 685 | 675 | 680 | 39,000 | 680 |
| 1992-02-05 | 680 | 685 | 660 | 670 | 29,000 | 670 |
| 1992-02-04 | 672 | 680 | 661 | 661 | 34,000 | 661 |
| 1992-02-03 | 661 | 674 | 660 | 672 | 58,000 | 672 |
| 1992-01-31 | 620 | 660 | 620 | 641 | 81,000 | 641 |
| 1992-01-30 | 604 | 630 | 604 | 606 | 96,000 | 606 |
| 1992-01-29 | 601 | 604 | 595 | 604 | 20,000 | 604 |
| 1992-01-28 | 595 | 595 | 580 | 581 | 109,000 | 581 |
| 1992-01-27 | 620 | 620 | 600 | 600 | 32,000 | 600 |
| 1992-01-24 | 616 | 616 | 598 | 600 | 73,000 | 600 |
| 1992-01-23 | 621 | 630 | 611 | 615 | 93,000 | 615 |
| 1992-01-22 | 595 | 625 | 590 | 615 | 136,000 | 615 |
| 1992-01-21 | 605 | 617 | 605 | 605 | 116,000 | 605 |
| 1992-01-20 | 650 | 650 | 625 | 625 | 49,000 | 625 |
| 1992-01-17 | 681 | 681 | 650 | 660 | 44,000 | 660 |
| 1992-01-16 | 700 | 700 | 686 | 686 | 14,000 | 686 |
| 1992-01-14 | 691 | 691 | 686 | 686 | 20,000 | 686 |
| 1992-01-13 | 710 | 710 | 690 | 700 | 58,000 | 700 |
| 1992-01-10 | 715 | 720 | 710 | 710 | 9,000 | 710 |
| 1992-01-09 | 720 | 730 | 705 | 715 | 11,000 | 715 |
| 1992-01-08 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1992-01-07 | 750 | 759 | 740 | 740 | 44,000 | 740 |
| 1992-01-06 | 724 | 724 | 724 | 724 | 19,000 | 724 |
分割・併合履歴 ： なし
