6381 アネスト岩田(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1993-12-29 | 413 | 430 | 413 | 430 | 10,000 | 430 |
| 1993-12-28 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 1993-12-27 | 435 | 435 | 410 | 410 | 27,000 | 410 |
| 1993-12-24 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 1993-12-22 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 1993-12-21 | 442 | 442 | 435 | 435 | 16,000 | 435 |
| 1993-12-20 | 442 | 445 | 441 | 441 | 78,000 | 441 |
| 1993-12-17 | 444 | 444 | 440 | 441 | 13,000 | 441 |
| 1993-12-16 | 440 | 445 | 440 | 445 | 14,000 | 445 |
| 1993-12-15 | 416 | 418 | 410 | 410 | 95,000 | 410 |
| 1993-12-14 | 420 | 420 | 415 | 415 | 13,000 | 415 |
| 1993-12-13 | 433 | 433 | 429 | 430 | 43,000 | 430 |
| 1993-12-10 | 418 | 428 | 417 | 428 | 89,000 | 428 |
| 1993-12-09 | 401 | 428 | 401 | 428 | 19,000 | 428 |
| 1993-12-08 | 410 | 410 | 400 | 400 | 20,000 | 400 |
| 1993-12-07 | 402 | 410 | 400 | 401 | 64,000 | 401 |
| 1993-12-06 | 420 | 420 | 405 | 407 | 54,000 | 407 |
| 1993-12-03 | 428 | 428 | 412 | 420 | 50,000 | 420 |
| 1993-12-02 | 445 | 445 | 445 | 445 | 42,000 | 445 |
| 1993-12-01 | 400 | 400 | 400 | 400 | 39,000 | 400 |
| 1993-11-30 | 385 | 400 | 385 | 400 | 45,000 | 400 |
| 1993-11-29 | 410 | 410 | 375 | 375 | 50,000 | 375 |
| 1993-11-26 | 429 | 429 | 415 | 424 | 51,000 | 424 |
| 1993-11-25 | 411 | 415 | 411 | 414 | 26,000 | 414 |
| 1993-11-24 | 430 | 433 | 420 | 420 | 24,000 | 420 |
| 1993-11-22 | 444 | 444 | 430 | 440 | 23,000 | 440 |
| 1993-11-19 | 455 | 455 | 445 | 450 | 44,000 | 450 |
| 1993-11-18 | 460 | 460 | 455 | 455 | 25,000 | 455 |
| 1993-11-17 | 465 | 470 | 460 | 460 | 27,000 | 460 |
| 1993-11-16 | 472 | 479 | 470 | 470 | 18,000 | 470 |
| 1993-11-15 | 488 | 488 | 472 | 472 | 17,000 | 472 |
| 1993-11-12 | 469 | 472 | 466 | 472 | 6,000 | 472 |
| 1993-11-11 | 468 | 470 | 465 | 465 | 55,000 | 465 |
| 1993-11-10 | 467 | 480 | 467 | 468 | 30,000 | 468 |
| 1993-11-09 | 499 | 499 | 480 | 480 | 20,000 | 480 |
| 1993-11-08 | 500 | 503 | 500 | 500 | 12,000 | 500 |
| 1993-11-05 | 515 | 515 | 500 | 500 | 66,000 | 500 |
| 1993-11-04 | 515 | 515 | 510 | 510 | 27,000 | 510 |
| 1993-11-02 | 510 | 515 | 510 | 510 | 18,000 | 510 |
| 1993-11-01 | 531 | 531 | 510 | 510 | 11,000 | 510 |
| 1993-10-29 | 541 | 541 | 535 | 535 | 8,000 | 535 |
| 1993-10-28 | 540 | 545 | 540 | 540 | 15,000 | 540 |
| 1993-10-27 | 550 | 560 | 541 | 541 | 20,000 | 541 |
| 1993-10-26 | 550 | 550 | 520 | 545 | 74,000 | 545 |
| 1993-10-25 | 570 | 570 | 555 | 555 | 48,000 | 555 |
| 1993-10-22 | 570 | 579 | 570 | 575 | 18,000 | 575 |
| 1993-10-21 | 581 | 581 | 574 | 574 | 9,000 | 574 |
| 1993-10-20 | 585 | 585 | 580 | 585 | 11,000 | 585 |
| 1993-10-19 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1993-10-18 | 604 | 604 | 594 | 594 | 7,000 | 594 |
| 1993-10-15 | 575 | 594 | 575 | 594 | 35,000 | 594 |
| 1993-10-14 | 581 | 581 | 575 | 575 | 39,000 | 575 |
| 1993-10-13 | 580 | 581 | 576 | 581 | 18,000 | 581 |
| 1993-10-12 | 601 | 601 | 576 | 576 | 13,000 | 576 |
| 1993-10-08 | 603 | 605 | 594 | 600 | 31,000 | 600 |
| 1993-10-07 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 1993-10-06 | 591 | 600 | 590 | 600 | 27,000 | 600 |
| 1993-10-05 | 605 | 605 | 581 | 581 | 24,000 | 581 |
| 1993-10-04 | 601 | 601 | 601 | 601 | 6,000 | 601 |
| 1993-10-01 | 601 | 610 | 600 | 601 | 39,000 | 601 |
| 1993-09-30 | 600 | 610 | 600 | 610 | 30,000 | 610 |
| 1993-09-29 | 602 | 602 | 599 | 600 | 41,000 | 600 |
| 1993-09-28 | 609 | 609 | 602 | 602 | 14,000 | 602 |
| 1993-09-27 | 610 | 610 | 609 | 609 | 24,000 | 609 |
| 1993-09-24 | 615 | 615 | 610 | 610 | 33,000 | 610 |
| 1993-09-22 | 615 | 615 | 608 | 608 | 39,000 | 608 |
| 1993-09-21 | 608 | 615 | 608 | 615 | 134,000 | 615 |
| 1993-09-20 | 606 | 610 | 606 | 608 | 13,000 | 608 |
| 1993-09-17 | 603 | 606 | 603 | 606 | 115,000 | 606 |
| 1993-09-16 | 613 | 613 | 603 | 603 | 14,000 | 603 |
| 1993-09-14 | 611 | 611 | 602 | 603 | 18,000 | 603 |
| 1993-09-13 | 602 | 610 | 602 | 610 | 11,000 | 610 |
| 1993-09-10 | 620 | 620 | 602 | 602 | 21,000 | 602 |
| 1993-09-09 | 601 | 602 | 601 | 602 | 6,000 | 602 |
| 1993-09-08 | 620 | 620 | 600 | 604 | 8,000 | 604 |
| 1993-09-07 | 620 | 620 | 610 | 612 | 15,000 | 612 |
| 1993-09-06 | 621 | 630 | 620 | 620 | 17,000 | 620 |
| 1993-09-03 | 616 | 620 | 610 | 620 | 27,000 | 620 |
| 1993-09-02 | 615 | 616 | 615 | 616 | 42,000 | 616 |
| 1993-09-01 | 615 | 616 | 615 | 616 | 12,000 | 616 |
| 1993-08-31 | 615 | 615 | 612 | 615 | 36,000 | 615 |
| 1993-08-30 | 618 | 630 | 618 | 630 | 37,000 | 630 |
| 1993-08-27 | 620 | 630 | 616 | 618 | 15,000 | 618 |
| 1993-08-26 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 1993-08-25 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1993-08-24 | 610 | 610 | 605 | 610 | 8,000 | 610 |
| 1993-08-23 | 625 | 625 | 610 | 610 | 3,000 | 610 |
| 1993-08-20 | 638 | 638 | 620 | 620 | 7,000 | 620 |
| 1993-08-19 | 625 | 625 | 621 | 621 | 13,000 | 621 |
| 1993-08-18 | 630 | 630 | 621 | 621 | 8,000 | 621 |
| 1993-08-17 | 640 | 640 | 632 | 638 | 20,000 | 638 |
| 1993-08-16 | 640 | 640 | 633 | 640 | 19,000 | 640 |
| 1993-08-13 | 640 | 640 | 640 | 640 | 21,000 | 640 |
| 1993-08-12 | 635 | 640 | 630 | 640 | 40,000 | 640 |
| 1993-08-11 | 629 | 635 | 629 | 630 | 24,000 | 630 |
| 1993-08-10 | 629 | 630 | 629 | 630 | 4,000 | 630 |
| 1993-08-09 | 635 | 635 | 625 | 630 | 23,000 | 630 |
| 1993-08-06 | 630 | 635 | 630 | 635 | 15,000 | 635 |
| 1993-08-05 | 641 | 642 | 630 | 630 | 16,000 | 630 |
| 1993-08-04 | 639 | 642 | 639 | 642 | 13,000 | 642 |
| 1993-08-03 | 643 | 643 | 643 | 643 | 4,000 | 643 |
| 1993-08-02 | 640 | 645 | 640 | 644 | 17,000 | 644 |
| 1993-07-30 | 640 | 645 | 640 | 640 | 14,000 | 640 |
| 1993-07-29 | 630 | 640 | 630 | 640 | 30,000 | 640 |
| 1993-07-28 | 637 | 643 | 621 | 625 | 25,000 | 625 |
| 1993-07-27 | 644 | 644 | 638 | 638 | 15,000 | 638 |
| 1993-07-26 | 644 | 644 | 634 | 634 | 8,000 | 634 |
| 1993-07-23 | 645 | 645 | 635 | 640 | 29,000 | 640 |
| 1993-07-22 | 645 | 645 | 635 | 645 | 18,000 | 645 |
| 1993-07-21 | 650 | 651 | 636 | 637 | 18,000 | 637 |
| 1993-07-20 | 641 | 645 | 630 | 640 | 17,000 | 640 |
| 1993-07-19 | 655 | 655 | 640 | 640 | 4,000 | 640 |
| 1993-07-16 | 650 | 650 | 645 | 645 | 20,000 | 645 |
| 1993-07-15 | 635 | 641 | 631 | 631 | 22,000 | 631 |
| 1993-07-14 | 630 | 640 | 630 | 630 | 9,000 | 630 |
| 1993-07-13 | 625 | 630 | 625 | 627 | 9,000 | 627 |
| 1993-07-12 | 630 | 630 | 621 | 621 | 9,000 | 621 |
| 1993-07-09 | 625 | 625 | 620 | 620 | 5,000 | 620 |
| 1993-07-08 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 1993-07-07 | 638 | 640 | 632 | 635 | 21,000 | 635 |
| 1993-07-06 | 638 | 638 | 632 | 632 | 12,000 | 632 |
| 1993-07-05 | 645 | 645 | 632 | 632 | 14,000 | 632 |
| 1993-07-02 | 645 | 645 | 630 | 632 | 70,000 | 632 |
| 1993-07-01 | 635 | 635 | 635 | 635 | 12,000 | 635 |
| 1993-06-30 | 616 | 623 | 615 | 615 | 14,000 | 615 |
| 1993-06-29 | 638 | 638 | 616 | 616 | 25,000 | 616 |
| 1993-06-28 | 631 | 638 | 631 | 638 | 11,000 | 638 |
| 1993-06-25 | 640 | 640 | 620 | 630 | 47,000 | 630 |
| 1993-06-24 | 641 | 641 | 630 | 630 | 20,000 | 630 |
| 1993-06-23 | 635 | 640 | 616 | 616 | 39,000 | 616 |
| 1993-06-22 | 601 | 615 | 600 | 615 | 54,000 | 615 |
| 1993-06-21 | 621 | 621 | 616 | 616 | 192,000 | 616 |
| 1993-06-18 | 650 | 650 | 631 | 631 | 13,000 | 631 |
| 1993-06-17 | 641 | 645 | 620 | 640 | 42,000 | 640 |
| 1993-06-16 | 631 | 640 | 631 | 635 | 40,000 | 635 |
| 1993-06-15 | 690 | 691 | 671 | 671 | 59,000 | 671 |
| 1993-06-14 | 710 | 719 | 701 | 710 | 89,000 | 710 |
| 1993-06-11 | 691 | 710 | 691 | 710 | 29,000 | 710 |
| 1993-06-10 | 701 | 710 | 691 | 691 | 26,000 | 691 |
| 1993-06-08 | 717 | 717 | 700 | 701 | 106,000 | 701 |
| 1993-06-07 | 736 | 741 | 728 | 728 | 104,000 | 728 |
| 1993-06-04 | 700 | 745 | 700 | 744 | 214,000 | 744 |
| 1993-06-03 | 700 | 705 | 687 | 705 | 128,000 | 705 |
| 1993-06-02 | 673 | 709 | 673 | 699 | 191,000 | 699 |
| 1993-06-01 | 671 | 671 | 661 | 670 | 67,000 | 670 |
| 1993-05-31 | 679 | 679 | 665 | 670 | 41,000 | 670 |
| 1993-05-28 | 675 | 675 | 665 | 670 | 103,000 | 670 |
| 1993-05-27 | 650 | 665 | 636 | 665 | 121,000 | 665 |
| 1993-05-26 | 645 | 650 | 635 | 635 | 58,000 | 635 |
| 1993-05-25 | 636 | 645 | 636 | 645 | 28,000 | 645 |
| 1993-05-24 | 638 | 645 | 630 | 641 | 61,000 | 641 |
| 1993-05-21 | 619 | 630 | 619 | 628 | 13,000 | 628 |
| 1993-05-20 | 616 | 620 | 611 | 620 | 36,000 | 620 |
| 1993-05-19 | 615 | 616 | 602 | 616 | 51,000 | 616 |
| 1993-05-18 | 637 | 637 | 606 | 613 | 70,000 | 613 |
| 1993-05-17 | 650 | 650 | 631 | 631 | 65,000 | 631 |
| 1993-05-14 | 649 | 650 | 636 | 650 | 40,000 | 650 |
| 1993-05-13 | 647 | 650 | 646 | 650 | 47,000 | 650 |
| 1993-05-12 | 642 | 651 | 639 | 646 | 169,000 | 646 |
| 1993-05-11 | 638 | 645 | 628 | 642 | 133,000 | 642 |
| 1993-05-10 | 614 | 620 | 610 | 620 | 84,000 | 620 |
| 1993-05-07 | 595 | 620 | 595 | 620 | 57,000 | 620 |
| 1993-05-06 | 608 | 608 | 592 | 592 | 110,000 | 592 |
| 1993-04-30 | 571 | 590 | 571 | 590 | 135,000 | 590 |
| 1993-04-28 | 572 | 572 | 560 | 560 | 41,000 | 560 |
| 1993-04-27 | 550 | 550 | 540 | 545 | 40,000 | 545 |
| 1993-04-26 | 550 | 550 | 530 | 535 | 24,000 | 535 |
| 1993-04-23 | 535 | 545 | 535 | 545 | 4,000 | 545 |
| 1993-04-22 | 560 | 565 | 535 | 535 | 22,000 | 535 |
| 1993-04-21 | 557 | 565 | 550 | 565 | 50,000 | 565 |
| 1993-04-20 | 559 | 569 | 557 | 557 | 55,000 | 557 |
| 1993-04-19 | 575 | 575 | 566 | 569 | 44,000 | 569 |
| 1993-04-16 | 585 | 589 | 577 | 577 | 113,000 | 577 |
| 1993-04-15 | 570 | 580 | 565 | 579 | 104,000 | 579 |
| 1993-04-14 | 580 | 580 | 566 | 574 | 134,000 | 574 |
| 1993-04-13 | 545 | 570 | 536 | 570 | 251,000 | 570 |
| 1993-04-12 | 547 | 547 | 530 | 535 | 69,000 | 535 |
| 1993-04-09 | 537 | 537 | 525 | 537 | 60,000 | 537 |
| 1993-04-08 | 535 | 540 | 520 | 527 | 74,000 | 527 |
| 1993-04-07 | 525 | 535 | 525 | 525 | 59,000 | 525 |
| 1993-04-06 | 549 | 549 | 530 | 530 | 54,000 | 530 |
| 1993-04-05 | 550 | 550 | 534 | 550 | 95,000 | 550 |
| 1993-04-02 | 520 | 535 | 515 | 535 | 120,000 | 535 |
| 1993-04-01 | 500 | 515 | 500 | 508 | 35,000 | 508 |
| 1993-03-31 | 514 | 514 | 501 | 501 | 42,000 | 501 |
| 1993-03-30 | 525 | 525 | 510 | 512 | 66,000 | 512 |
| 1993-03-29 | 493 | 517 | 493 | 515 | 120,000 | 515 |
| 1993-03-26 | 510 | 510 | 494 | 497 | 75,000 | 497 |
| 1993-03-25 | 500 | 512 | 500 | 505 | 57,000 | 505 |
| 1993-03-24 | 487 | 509 | 487 | 500 | 122,000 | 500 |
| 1993-03-23 | 490 | 490 | 486 | 487 | 84,000 | 487 |
| 1993-03-22 | 491 | 492 | 485 | 486 | 71,000 | 486 |
| 1993-03-19 | 493 | 499 | 487 | 487 | 96,000 | 487 |
| 1993-03-18 | 480 | 491 | 480 | 481 | 166,000 | 481 |
| 1993-03-17 | 459 | 474 | 455 | 474 | 170,000 | 474 |
| 1993-03-16 | 472 | 475 | 461 | 463 | 44,000 | 463 |
| 1993-03-15 | 456 | 473 | 456 | 467 | 47,000 | 467 |
| 1993-03-12 | 450 | 450 | 445 | 450 | 50,000 | 450 |
| 1993-03-11 | 440 | 448 | 440 | 445 | 88,000 | 445 |
| 1993-03-10 | 445 | 448 | 435 | 435 | 98,000 | 435 |
| 1993-03-09 | 453 | 455 | 445 | 445 | 80,000 | 445 |
| 1993-03-08 | 430 | 453 | 430 | 449 | 218,000 | 449 |
| 1993-03-05 | 440 | 440 | 430 | 430 | 21,000 | 430 |
| 1993-03-04 | 434 | 435 | 430 | 433 | 50,000 | 433 |
| 1993-03-03 | 439 | 440 | 434 | 435 | 25,000 | 435 |
| 1993-03-02 | 440 | 440 | 431 | 431 | 18,000 | 431 |
| 1993-03-01 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 1993-02-26 | 440 | 445 | 437 | 445 | 35,000 | 445 |
| 1993-02-25 | 441 | 441 | 435 | 435 | 11,000 | 435 |
| 1993-02-24 | 450 | 450 | 441 | 441 | 10,000 | 441 |
| 1993-02-23 | 451 | 455 | 450 | 455 | 11,000 | 455 |
| 1993-02-22 | 457 | 458 | 450 | 458 | 30,000 | 458 |
| 1993-02-19 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 1993-02-18 | 465 | 466 | 460 | 460 | 7,000 | 460 |
| 1993-02-17 | 469 | 470 | 460 | 465 | 7,000 | 465 |
| 1993-02-16 | 478 | 479 | 478 | 479 | 10,000 | 479 |
| 1993-02-15 | 456 | 470 | 456 | 470 | 28,000 | 470 |
| 1993-02-12 | 470 | 470 | 469 | 469 | 7,000 | 469 |
| 1993-02-10 | 478 | 478 | 456 | 456 | 15,000 | 456 |
| 1993-02-09 | 481 | 481 | 473 | 473 | 10,000 | 473 |
| 1993-02-08 | 485 | 485 | 472 | 472 | 6,000 | 472 |
| 1993-02-05 | 485 | 488 | 484 | 485 | 31,000 | 485 |
| 1993-02-04 | 483 | 483 | 470 | 475 | 15,000 | 475 |
| 1993-02-03 | 472 | 485 | 472 | 475 | 20,000 | 475 |
| 1993-02-02 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1993-02-01 | 470 | 470 | 465 | 465 | 24,000 | 465 |
| 1993-01-29 | 465 | 470 | 460 | 460 | 17,000 | 460 |
| 1993-01-28 | 449 | 460 | 449 | 460 | 19,000 | 460 |
| 1993-01-27 | 449 | 449 | 448 | 448 | 6,000 | 448 |
| 1993-01-26 | 435 | 435 | 428 | 435 | 37,000 | 435 |
| 1993-01-25 | 432 | 432 | 430 | 430 | 38,000 | 430 |
| 1993-01-22 | 439 | 439 | 432 | 439 | 17,000 | 439 |
| 1993-01-21 | 436 | 439 | 430 | 430 | 13,000 | 430 |
| 1993-01-20 | 430 | 431 | 430 | 431 | 76,000 | 431 |
| 1993-01-19 | 430 | 430 | 428 | 430 | 107,000 | 430 |
| 1993-01-18 | 450 | 450 | 431 | 432 | 36,000 | 432 |
| 1993-01-14 | 447 | 447 | 447 | 447 | 10,000 | 447 |
| 1993-01-13 | 473 | 473 | 460 | 460 | 12,000 | 460 |
| 1993-01-12 | 471 | 471 | 470 | 470 | 7,000 | 470 |
| 1993-01-11 | 478 | 478 | 471 | 471 | 7,000 | 471 |
| 1993-01-08 | 476 | 476 | 471 | 471 | 24,000 | 471 |
| 1993-01-07 | 480 | 480 | 476 | 476 | 34,000 | 476 |
| 1993-01-06 | 475 | 476 | 475 | 475 | 38,000 | 475 |
| 1993-01-05 | 485 | 485 | 480 | 480 | 53,000 | 480 |
| 1993-01-04 | 485 | 487 | 480 | 481 | 28,000 | 481 |
分割・併合履歴 ： なし
