6381 アネスト岩田(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 511 | 519 | 511 | 519 | 24,000 | 519 |
| 1994-12-29 | 511 | 519 | 510 | 519 | 28,000 | 519 |
| 1994-12-28 | 520 | 525 | 515 | 521 | 44,000 | 521 |
| 1994-12-27 | 538 | 538 | 506 | 506 | 64,000 | 506 |
| 1994-12-26 | 500 | 518 | 500 | 518 | 34,000 | 518 |
| 1994-12-22 | 480 | 500 | 480 | 500 | 144,000 | 500 |
| 1994-12-21 | 490 | 495 | 480 | 480 | 66,000 | 480 |
| 1994-12-20 | 490 | 500 | 490 | 500 | 39,000 | 500 |
| 1994-12-19 | 500 | 500 | 490 | 493 | 110,000 | 493 |
| 1994-12-16 | 500 | 500 | 495 | 500 | 74,000 | 500 |
| 1994-12-15 | 500 | 500 | 497 | 500 | 41,000 | 500 |
| 1994-12-14 | 500 | 501 | 500 | 500 | 64,000 | 500 |
| 1994-12-13 | 500 | 501 | 500 | 500 | 22,000 | 500 |
| 1994-12-12 | 522 | 522 | 500 | 510 | 39,000 | 510 |
| 1994-12-09 | 500 | 504 | 500 | 502 | 149,000 | 502 |
| 1994-12-08 | 500 | 500 | 495 | 500 | 31,000 | 500 |
| 1994-12-07 | 500 | 505 | 500 | 500 | 68,000 | 500 |
| 1994-12-06 | 500 | 505 | 495 | 500 | 41,000 | 500 |
| 1994-12-05 | 511 | 511 | 500 | 504 | 39,000 | 504 |
| 1994-12-02 | 500 | 500 | 495 | 496 | 87,000 | 496 |
| 1994-12-01 | 500 | 500 | 499 | 500 | 37,000 | 500 |
| 1994-11-30 | 489 | 492 | 489 | 491 | 24,000 | 491 |
| 1994-11-29 | 490 | 491 | 485 | 485 | 16,000 | 485 |
| 1994-11-28 | 486 | 489 | 480 | 489 | 62,000 | 489 |
| 1994-11-25 | 498 | 498 | 480 | 480 | 68,000 | 480 |
| 1994-11-24 | 509 | 509 | 498 | 498 | 48,000 | 498 |
| 1994-11-22 | 500 | 529 | 500 | 529 | 22,000 | 529 |
| 1994-11-21 | 505 | 515 | 495 | 500 | 126,000 | 500 |
| 1994-11-18 | 519 | 519 | 503 | 508 | 12,000 | 508 |
| 1994-11-17 | 520 | 520 | 500 | 500 | 9,000 | 500 |
| 1994-11-16 | 530 | 530 | 521 | 521 | 76,000 | 521 |
| 1994-11-15 | 525 | 529 | 525 | 529 | 43,000 | 529 |
| 1994-11-14 | 500 | 510 | 490 | 510 | 28,000 | 510 |
| 1994-11-11 | 505 | 520 | 505 | 520 | 15,000 | 520 |
| 1994-11-10 | 526 | 526 | 515 | 515 | 24,000 | 515 |
| 1994-11-09 | 546 | 546 | 520 | 525 | 26,000 | 525 |
| 1994-11-08 | 550 | 550 | 546 | 546 | 50,000 | 546 |
| 1994-11-07 | 565 | 565 | 550 | 550 | 42,000 | 550 |
| 1994-11-02 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1994-11-01 | 565 | 565 | 551 | 551 | 6,000 | 551 |
| 1994-10-31 | 546 | 547 | 546 | 546 | 11,000 | 546 |
| 1994-10-28 | 550 | 550 | 545 | 545 | 56,000 | 545 |
| 1994-10-27 | 568 | 568 | 568 | 568 | 14,000 | 568 |
| 1994-10-26 | 542 | 542 | 540 | 540 | 19,000 | 540 |
| 1994-10-25 | 542 | 542 | 541 | 542 | 9,000 | 542 |
| 1994-10-24 | 559 | 559 | 545 | 546 | 16,000 | 546 |
| 1994-10-21 | 564 | 565 | 564 | 565 | 14,000 | 565 |
| 1994-10-20 | 548 | 555 | 548 | 555 | 5,000 | 555 |
| 1994-10-19 | 547 | 548 | 546 | 548 | 13,000 | 548 |
| 1994-10-18 | 553 | 555 | 550 | 555 | 35,000 | 555 |
| 1994-10-17 | 569 | 569 | 561 | 569 | 24,000 | 569 |
| 1994-10-14 | 560 | 560 | 559 | 559 | 56,000 | 559 |
| 1994-10-13 | 560 | 560 | 555 | 560 | 13,000 | 560 |
| 1994-10-12 | 551 | 555 | 547 | 555 | 19,000 | 555 |
| 1994-10-11 | 556 | 556 | 550 | 550 | 6,000 | 550 |
| 1994-10-07 | 540 | 551 | 540 | 551 | 24,000 | 551 |
| 1994-10-06 | 543 | 545 | 540 | 540 | 136,000 | 540 |
| 1994-10-05 | 563 | 563 | 540 | 540 | 23,000 | 540 |
| 1994-10-04 | 570 | 570 | 565 | 565 | 31,000 | 565 |
| 1994-10-03 | 580 | 580 | 579 | 579 | 34,000 | 579 |
| 1994-09-30 | 580 | 580 | 575 | 580 | 30,000 | 580 |
| 1994-09-29 | 555 | 570 | 555 | 555 | 7,000 | 555 |
| 1994-09-28 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1994-09-27 | 568 | 568 | 550 | 550 | 23,000 | 550 |
| 1994-09-26 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1994-09-22 | 540 | 544 | 540 | 544 | 10,000 | 544 |
| 1994-09-21 | 540 | 542 | 538 | 542 | 135,000 | 542 |
| 1994-09-20 | 537 | 538 | 531 | 536 | 183,000 | 536 |
| 1994-09-19 | 555 | 555 | 540 | 542 | 22,000 | 542 |
| 1994-09-16 | 584 | 589 | 560 | 560 | 79,000 | 560 |
| 1994-09-14 | 580 | 589 | 576 | 577 | 149,000 | 577 |
| 1994-09-13 | 570 | 570 | 570 | 570 | 18,000 | 570 |
| 1994-09-12 | 573 | 573 | 570 | 570 | 23,000 | 570 |
| 1994-09-09 | 560 | 570 | 560 | 563 | 53,000 | 563 |
| 1994-09-08 | 555 | 555 | 550 | 550 | 35,000 | 550 |
| 1994-09-07 | 555 | 555 | 541 | 555 | 82,000 | 555 |
| 1994-09-06 | 576 | 576 | 555 | 555 | 34,000 | 555 |
| 1994-09-05 | 586 | 586 | 577 | 582 | 16,000 | 582 |
| 1994-09-02 | 586 | 586 | 576 | 576 | 2,000 | 576 |
| 1994-09-01 | 582 | 586 | 580 | 586 | 6,000 | 586 |
| 1994-08-31 | 582 | 582 | 580 | 580 | 9,000 | 580 |
| 1994-08-30 | 601 | 601 | 582 | 582 | 56,000 | 582 |
| 1994-08-29 | 600 | 605 | 591 | 591 | 25,000 | 591 |
| 1994-08-26 | 599 | 599 | 590 | 590 | 26,000 | 590 |
| 1994-08-25 | 590 | 590 | 590 | 590 | 29,000 | 590 |
| 1994-08-24 | 592 | 594 | 580 | 581 | 20,000 | 581 |
| 1994-08-23 | 600 | 600 | 595 | 595 | 28,000 | 595 |
| 1994-08-22 | 599 | 599 | 599 | 599 | 7,000 | 599 |
| 1994-08-19 | 597 | 597 | 595 | 595 | 15,000 | 595 |
| 1994-08-18 | 605 | 605 | 599 | 600 | 20,000 | 600 |
| 1994-08-17 | 605 | 605 | 600 | 605 | 25,000 | 605 |
| 1994-08-16 | 595 | 600 | 595 | 595 | 3,000 | 595 |
| 1994-08-15 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1994-08-12 | 598 | 598 | 595 | 595 | 24,000 | 595 |
| 1994-08-11 | 601 | 604 | 592 | 604 | 14,000 | 604 |
| 1994-08-10 | 599 | 599 | 591 | 591 | 8,000 | 591 |
| 1994-08-09 | 601 | 604 | 600 | 604 | 9,000 | 604 |
| 1994-08-08 | 605 | 605 | 601 | 601 | 4,000 | 601 |
| 1994-08-05 | 600 | 609 | 595 | 605 | 22,000 | 605 |
| 1994-08-04 | 592 | 598 | 590 | 590 | 13,000 | 590 |
| 1994-08-03 | 600 | 600 | 594 | 594 | 18,000 | 594 |
| 1994-08-02 | 598 | 598 | 594 | 594 | 14,000 | 594 |
| 1994-08-01 | 600 | 600 | 599 | 599 | 40,000 | 599 |
| 1994-07-29 | 590 | 599 | 590 | 599 | 22,000 | 599 |
| 1994-07-28 | 600 | 600 | 580 | 580 | 13,000 | 580 |
| 1994-07-27 | 606 | 606 | 590 | 590 | 33,000 | 590 |
| 1994-07-26 | 595 | 600 | 595 | 596 | 13,000 | 596 |
| 1994-07-25 | 617 | 617 | 600 | 600 | 27,000 | 600 |
| 1994-07-22 | 619 | 619 | 607 | 607 | 25,000 | 607 |
| 1994-07-21 | 619 | 619 | 609 | 609 | 28,000 | 609 |
| 1994-07-20 | 619 | 619 | 607 | 610 | 49,000 | 610 |
| 1994-07-19 | 620 | 620 | 608 | 610 | 32,000 | 610 |
| 1994-07-18 | 625 | 625 | 606 | 606 | 17,000 | 606 |
| 1994-07-15 | 630 | 630 | 620 | 620 | 12,000 | 620 |
| 1994-07-14 | 612 | 620 | 612 | 617 | 22,000 | 617 |
| 1994-07-13 | 610 | 615 | 610 | 612 | 59,000 | 612 |
| 1994-07-12 | 620 | 620 | 608 | 611 | 12,000 | 611 |
| 1994-07-11 | 632 | 632 | 604 | 604 | 21,000 | 604 |
| 1994-07-08 | 639 | 639 | 622 | 622 | 18,000 | 622 |
| 1994-07-07 | 652 | 652 | 622 | 642 | 38,000 | 642 |
| 1994-07-06 | 632 | 655 | 630 | 642 | 127,000 | 642 |
| 1994-07-05 | 611 | 632 | 611 | 622 | 17,000 | 622 |
| 1994-07-04 | 603 | 622 | 603 | 605 | 41,000 | 605 |
| 1994-07-01 | 601 | 607 | 596 | 607 | 46,000 | 607 |
| 1994-06-30 | 595 | 610 | 595 | 602 | 86,000 | 602 |
| 1994-06-29 | 595 | 605 | 595 | 605 | 32,000 | 605 |
| 1994-06-28 | 596 | 615 | 596 | 615 | 88,000 | 615 |
| 1994-06-27 | 620 | 620 | 595 | 596 | 58,000 | 596 |
| 1994-06-24 | 620 | 621 | 616 | 621 | 46,000 | 621 |
| 1994-06-23 | 616 | 626 | 616 | 621 | 60,000 | 621 |
| 1994-06-22 | 635 | 635 | 615 | 625 | 69,000 | 625 |
| 1994-06-21 | 647 | 650 | 630 | 635 | 45,000 | 635 |
| 1994-06-20 | 660 | 666 | 650 | 650 | 69,000 | 650 |
| 1994-06-17 | 666 | 666 | 646 | 650 | 76,000 | 650 |
| 1994-06-16 | 655 | 667 | 650 | 660 | 63,000 | 660 |
| 1994-06-15 | 651 | 657 | 645 | 650 | 116,000 | 650 |
| 1994-06-14 | 662 | 663 | 650 | 660 | 99,000 | 660 |
| 1994-06-13 | 671 | 675 | 660 | 660 | 65,000 | 660 |
| 1994-06-10 | 685 | 695 | 671 | 671 | 572,000 | 671 |
| 1994-06-09 | 645 | 685 | 645 | 671 | 487,000 | 671 |
| 1994-06-08 | 633 | 657 | 630 | 655 | 172,000 | 655 |
| 1994-06-07 | 638 | 640 | 630 | 634 | 98,000 | 634 |
| 1994-06-06 | 650 | 670 | 645 | 648 | 387,000 | 648 |
| 1994-06-03 | 600 | 650 | 600 | 650 | 664,000 | 650 |
| 1994-06-02 | 588 | 608 | 588 | 600 | 57,000 | 600 |
| 1994-06-01 | 585 | 595 | 585 | 586 | 52,000 | 586 |
| 1994-05-31 | 590 | 595 | 589 | 590 | 41,000 | 590 |
| 1994-05-30 | 589 | 593 | 589 | 589 | 30,000 | 589 |
| 1994-05-27 | 589 | 590 | 580 | 589 | 52,000 | 589 |
| 1994-05-26 | 575 | 580 | 575 | 575 | 44,000 | 575 |
| 1994-05-25 | 580 | 580 | 565 | 565 | 52,000 | 565 |
| 1994-05-24 | 556 | 563 | 556 | 563 | 18,000 | 563 |
| 1994-05-23 | 560 | 560 | 550 | 560 | 31,000 | 560 |
| 1994-05-20 | 565 | 565 | 560 | 560 | 32,000 | 560 |
| 1994-05-19 | 570 | 570 | 560 | 560 | 10,000 | 560 |
| 1994-05-18 | 576 | 580 | 575 | 575 | 12,000 | 575 |
| 1994-05-17 | 592 | 592 | 575 | 577 | 44,000 | 577 |
| 1994-05-16 | 580 | 580 | 575 | 575 | 16,000 | 575 |
| 1994-05-13 | 569 | 575 | 560 | 575 | 25,000 | 575 |
| 1994-05-12 | 565 | 566 | 565 | 566 | 10,000 | 566 |
| 1994-05-11 | 566 | 575 | 565 | 575 | 36,000 | 575 |
| 1994-05-10 | 571 | 575 | 565 | 565 | 19,000 | 565 |
| 1994-05-09 | 575 | 585 | 575 | 575 | 19,000 | 575 |
| 1994-05-06 | 590 | 599 | 585 | 585 | 15,000 | 585 |
| 1994-05-02 | 560 | 565 | 560 | 560 | 5,000 | 560 |
| 1994-04-28 | 570 | 570 | 560 | 560 | 68,000 | 560 |
| 1994-04-27 | 593 | 599 | 571 | 571 | 23,000 | 571 |
| 1994-04-26 | 581 | 588 | 571 | 573 | 31,000 | 573 |
| 1994-04-25 | 585 | 597 | 585 | 597 | 30,000 | 597 |
| 1994-04-22 | 599 | 600 | 590 | 600 | 59,000 | 600 |
| 1994-04-21 | 585 | 586 | 585 | 585 | 29,000 | 585 |
| 1994-04-20 | 585 | 600 | 585 | 585 | 46,000 | 585 |
| 1994-04-19 | 591 | 610 | 590 | 600 | 59,000 | 600 |
| 1994-04-18 | 624 | 624 | 591 | 591 | 28,000 | 591 |
| 1994-04-15 | 606 | 615 | 600 | 615 | 65,000 | 615 |
| 1994-04-14 | 615 | 620 | 602 | 610 | 107,000 | 610 |
| 1994-04-13 | 598 | 630 | 595 | 621 | 404,000 | 621 |
| 1994-04-12 | 577 | 595 | 575 | 578 | 84,000 | 578 |
| 1994-04-11 | 578 | 578 | 577 | 577 | 93,000 | 577 |
| 1994-04-08 | 565 | 577 | 540 | 577 | 52,000 | 577 |
| 1994-04-07 | 574 | 574 | 564 | 564 | 7,000 | 564 |
| 1994-04-06 | 577 | 580 | 564 | 564 | 62,000 | 564 |
| 1994-04-05 | 532 | 570 | 532 | 570 | 49,000 | 570 |
| 1994-04-04 | 521 | 538 | 521 | 521 | 13,000 | 521 |
| 1994-04-01 | 540 | 540 | 527 | 539 | 29,000 | 539 |
| 1994-03-31 | 562 | 562 | 540 | 545 | 13,000 | 545 |
| 1994-03-30 | 560 | 569 | 558 | 562 | 26,000 | 562 |
| 1994-03-29 | 575 | 575 | 561 | 561 | 26,000 | 561 |
| 1994-03-28 | 573 | 597 | 573 | 583 | 65,000 | 583 |
| 1994-03-25 | 570 | 580 | 565 | 565 | 48,000 | 565 |
| 1994-03-24 | 570 | 580 | 565 | 580 | 70,000 | 580 |
| 1994-03-23 | 580 | 585 | 570 | 576 | 54,000 | 576 |
| 1994-03-22 | 584 | 594 | 584 | 586 | 40,000 | 586 |
| 1994-03-18 | 580 | 615 | 580 | 604 | 388,000 | 604 |
| 1994-03-17 | 561 | 579 | 556 | 570 | 241,000 | 570 |
| 1994-03-16 | 525 | 569 | 521 | 569 | 204,000 | 569 |
| 1994-03-15 | 518 | 520 | 516 | 520 | 41,000 | 520 |
| 1994-03-14 | 501 | 524 | 501 | 523 | 31,000 | 523 |
| 1994-03-11 | 520 | 520 | 510 | 511 | 36,000 | 511 |
| 1994-03-10 | 520 | 528 | 506 | 510 | 30,000 | 510 |
| 1994-03-09 | 525 | 525 | 510 | 520 | 18,000 | 520 |
| 1994-03-08 | 510 | 520 | 510 | 511 | 12,000 | 511 |
| 1994-03-07 | 530 | 530 | 520 | 520 | 54,000 | 520 |
| 1994-03-04 | 496 | 520 | 496 | 520 | 114,000 | 520 |
| 1994-03-03 | 495 | 495 | 490 | 491 | 10,000 | 491 |
| 1994-03-02 | 501 | 505 | 495 | 495 | 31,000 | 495 |
| 1994-03-01 | 490 | 510 | 490 | 499 | 41,000 | 499 |
| 1994-02-28 | 510 | 510 | 495 | 495 | 27,000 | 495 |
| 1994-02-25 | 501 | 501 | 495 | 495 | 8,000 | 495 |
| 1994-02-24 | 480 | 500 | 480 | 500 | 27,000 | 500 |
| 1994-02-23 | 495 | 495 | 480 | 480 | 15,000 | 480 |
| 1994-02-22 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 1994-02-21 | 480 | 490 | 480 | 490 | 9,000 | 490 |
| 1994-02-18 | 480 | 480 | 475 | 475 | 28,000 | 475 |
| 1994-02-17 | 490 | 490 | 480 | 480 | 10,000 | 480 |
| 1994-02-16 | 500 | 510 | 490 | 490 | 17,000 | 490 |
| 1994-02-15 | 497 | 497 | 480 | 480 | 30,000 | 480 |
| 1994-02-14 | 511 | 511 | 490 | 498 | 63,000 | 498 |
| 1994-02-10 | 514 | 514 | 500 | 510 | 73,000 | 510 |
| 1994-02-09 | 531 | 531 | 515 | 515 | 38,000 | 515 |
| 1994-02-08 | 534 | 535 | 521 | 521 | 38,000 | 521 |
| 1994-02-07 | 535 | 539 | 517 | 520 | 44,000 | 520 |
| 1994-02-04 | 524 | 525 | 520 | 525 | 54,000 | 525 |
| 1994-02-03 | 520 | 522 | 505 | 505 | 39,000 | 505 |
| 1994-02-02 | 521 | 521 | 516 | 520 | 42,000 | 520 |
| 1994-02-01 | 529 | 529 | 510 | 521 | 110,000 | 521 |
| 1994-01-31 | 500 | 510 | 498 | 510 | 53,000 | 510 |
| 1994-01-28 | 475 | 475 | 463 | 470 | 30,000 | 470 |
| 1994-01-27 | 479 | 480 | 470 | 470 | 36,000 | 470 |
| 1994-01-26 | 468 | 473 | 458 | 468 | 30,000 | 468 |
| 1994-01-25 | 468 | 468 | 458 | 458 | 11,000 | 458 |
| 1994-01-24 | 465 | 465 | 460 | 460 | 40,000 | 460 |
| 1994-01-21 | 494 | 495 | 494 | 495 | 25,000 | 495 |
| 1994-01-20 | 492 | 494 | 490 | 493 | 36,000 | 493 |
| 1994-01-19 | 478 | 487 | 465 | 487 | 52,000 | 487 |
| 1994-01-18 | 484 | 484 | 478 | 478 | 19,000 | 478 |
| 1994-01-17 | 492 | 492 | 478 | 478 | 17,000 | 478 |
| 1994-01-14 | 470 | 487 | 470 | 487 | 33,000 | 487 |
| 1994-01-13 | 475 | 482 | 471 | 478 | 50,000 | 478 |
| 1994-01-12 | 452 | 465 | 452 | 464 | 46,000 | 464 |
| 1994-01-11 | 458 | 458 | 450 | 450 | 22,000 | 450 |
| 1994-01-10 | 440 | 460 | 440 | 453 | 67,000 | 453 |
| 1994-01-07 | 435 | 435 | 426 | 430 | 92,000 | 430 |
| 1994-01-06 | 443 | 448 | 437 | 437 | 15,000 | 437 |
| 1994-01-05 | 440 | 455 | 440 | 452 | 17,000 | 452 |
| 1994-01-04 | 435 | 438 | 435 | 438 | 2,000 | 438 |
分割・併合履歴 ： なし
