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