6381 アネスト岩田(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 620 | 635 | 620 | 625 | 52,000 | 625 |
| 1995-12-28 | 627 | 640 | 620 | 620 | 228,000 | 620 |
| 1995-12-27 | 626 | 632 | 620 | 623 | 394,000 | 623 |
| 1995-12-26 | 625 | 630 | 620 | 621 | 83,000 | 621 |
| 1995-12-25 | 621 | 628 | 618 | 625 | 38,000 | 625 |
| 1995-12-22 | 620 | 620 | 615 | 618 | 146,000 | 618 |
| 1995-12-21 | 632 | 632 | 622 | 622 | 112,000 | 622 |
| 1995-12-20 | 636 | 645 | 631 | 631 | 63,000 | 631 |
| 1995-12-19 | 630 | 640 | 626 | 635 | 63,000 | 635 |
| 1995-12-18 | 659 | 659 | 650 | 650 | 83,000 | 650 |
| 1995-12-15 | 665 | 669 | 655 | 655 | 206,000 | 655 |
| 1995-12-14 | 665 | 665 | 652 | 655 | 228,000 | 655 |
| 1995-12-13 | 684 | 684 | 650 | 650 | 459,000 | 650 |
| 1995-12-12 | 642 | 665 | 635 | 665 | 300,000 | 665 |
| 1995-12-11 | 644 | 645 | 631 | 635 | 256,000 | 635 |
| 1995-12-08 | 645 | 645 | 630 | 639 | 227,000 | 639 |
| 1995-12-07 | 650 | 650 | 639 | 645 | 107,000 | 645 |
| 1995-12-06 | 660 | 660 | 640 | 650 | 167,000 | 650 |
| 1995-12-05 | 641 | 665 | 630 | 660 | 537,000 | 660 |
| 1995-12-04 | 669 | 670 | 640 | 651 | 223,000 | 651 |
| 1995-12-01 | 668 | 670 | 657 | 668 | 454,000 | 668 |
| 1995-11-30 | 680 | 689 | 655 | 671 | 1,058,000 | 671 |
| 1995-11-29 | 626 | 700 | 626 | 672 | 2,624,000 | 672 |
| 1995-11-28 | 606 | 627 | 606 | 626 | 183,000 | 626 |
| 1995-11-27 | 620 | 620 | 600 | 600 | 100,000 | 600 |
| 1995-11-24 | 599 | 607 | 580 | 591 | 243,000 | 591 |
| 1995-11-22 | 611 | 620 | 605 | 608 | 101,000 | 608 |
| 1995-11-21 | 638 | 640 | 620 | 621 | 175,000 | 621 |
| 1995-11-20 | 620 | 633 | 620 | 628 | 286,000 | 628 |
| 1995-11-17 | 583 | 620 | 582 | 612 | 193,000 | 612 |
| 1995-11-16 | 583 | 590 | 581 | 589 | 129,000 | 589 |
| 1995-11-15 | 623 | 624 | 591 | 596 | 264,000 | 596 |
| 1995-11-14 | 628 | 628 | 608 | 624 | 145,000 | 624 |
| 1995-11-13 | 630 | 635 | 611 | 619 | 129,000 | 619 |
| 1995-11-10 | 618 | 648 | 615 | 630 | 409,000 | 630 |
| 1995-11-09 | 620 | 620 | 601 | 620 | 252,000 | 620 |
| 1995-11-08 | 650 | 650 | 620 | 620 | 443,000 | 620 |
| 1995-11-07 | 627 | 664 | 624 | 639 | 2,004,000 | 639 |
| 1995-11-06 | 580 | 633 | 578 | 617 | 1,950,000 | 617 |
| 1995-11-02 | 600 | 604 | 568 | 589 | 729,000 | 589 |
| 1995-11-01 | 528 | 590 | 528 | 590 | 1,041,000 | 590 |
| 1995-10-31 | 505 | 528 | 505 | 528 | 30,000 | 528 |
| 1995-10-30 | 504 | 507 | 502 | 503 | 42,000 | 503 |
| 1995-10-27 | 510 | 511 | 505 | 506 | 95,000 | 506 |
| 1995-10-26 | 503 | 506 | 502 | 505 | 33,000 | 505 |
| 1995-10-25 | 502 | 505 | 500 | 503 | 62,000 | 503 |
| 1995-10-24 | 510 | 510 | 505 | 508 | 47,000 | 508 |
| 1995-10-23 | 510 | 510 | 506 | 506 | 38,000 | 506 |
| 1995-10-20 | 510 | 515 | 505 | 506 | 73,000 | 506 |
| 1995-10-19 | 503 | 510 | 499 | 506 | 63,000 | 506 |
| 1995-10-18 | 509 | 510 | 500 | 503 | 94,000 | 503 |
| 1995-10-17 | 516 | 523 | 506 | 510 | 93,000 | 510 |
| 1995-10-16 | 524 | 530 | 515 | 515 | 63,000 | 515 |
| 1995-10-13 | 536 | 536 | 520 | 529 | 67,000 | 529 |
| 1995-10-12 | 526 | 530 | 525 | 526 | 15,000 | 526 |
| 1995-10-11 | 531 | 532 | 526 | 531 | 31,000 | 531 |
| 1995-10-09 | 557 | 557 | 545 | 545 | 16,000 | 545 |
| 1995-10-06 | 530 | 560 | 525 | 555 | 97,000 | 555 |
| 1995-10-05 | 549 | 549 | 530 | 531 | 34,000 | 531 |
| 1995-10-04 | 548 | 548 | 530 | 538 | 50,000 | 538 |
| 1995-10-03 | 530 | 531 | 525 | 528 | 52,000 | 528 |
| 1995-10-02 | 540 | 546 | 530 | 530 | 35,000 | 530 |
| 1995-09-29 | 549 | 549 | 541 | 548 | 40,000 | 548 |
| 1995-09-28 | 535 | 539 | 535 | 539 | 45,000 | 539 |
| 1995-09-27 | 550 | 550 | 530 | 535 | 72,000 | 535 |
| 1995-09-26 | 535 | 545 | 531 | 541 | 95,000 | 541 |
| 1995-09-25 | 545 | 548 | 536 | 536 | 88,000 | 536 |
| 1995-09-22 | 543 | 570 | 543 | 555 | 164,000 | 555 |
| 1995-09-21 | 559 | 567 | 546 | 563 | 224,000 | 563 |
| 1995-09-20 | 610 | 610 | 575 | 579 | 240,000 | 579 |
| 1995-09-19 | 590 | 606 | 590 | 600 | 320,000 | 600 |
| 1995-09-18 | 627 | 634 | 600 | 600 | 1,276,000 | 600 |
| 1995-09-14 | 605 | 617 | 590 | 617 | 522,000 | 617 |
| 1995-09-13 | 610 | 610 | 590 | 605 | 822,000 | 605 |
| 1995-09-12 | 565 | 621 | 550 | 615 | 2,197,000 | 615 |
| 1995-09-11 | 511 | 560 | 505 | 555 | 380,000 | 555 |
| 1995-09-08 | 485 | 506 | 483 | 500 | 169,000 | 500 |
| 1995-09-07 | 478 | 483 | 470 | 470 | 24,000 | 470 |
| 1995-09-06 | 480 | 488 | 473 | 475 | 72,000 | 475 |
| 1995-09-05 | 489 | 500 | 480 | 483 | 50,000 | 483 |
| 1995-09-04 | 505 | 520 | 489 | 496 | 201,000 | 496 |
| 1995-09-01 | 501 | 545 | 501 | 531 | 198,000 | 531 |
| 1995-08-31 | 505 | 541 | 495 | 520 | 270,000 | 520 |
| 1995-08-30 | 530 | 530 | 505 | 515 | 256,000 | 515 |
| 1995-08-29 | 499 | 559 | 495 | 532 | 1,497,000 | 532 |
| 1995-08-28 | 464 | 501 | 454 | 500 | 234,000 | 500 |
| 1995-08-25 | 453 | 457 | 450 | 450 | 43,000 | 450 |
| 1995-08-24 | 451 | 471 | 450 | 468 | 73,000 | 468 |
| 1995-08-23 | 468 | 468 | 438 | 448 | 31,000 | 448 |
| 1995-08-22 | 440 | 484 | 440 | 478 | 220,000 | 478 |
| 1995-08-21 | 448 | 448 | 439 | 445 | 33,000 | 445 |
| 1995-08-18 | 449 | 449 | 435 | 445 | 71,000 | 445 |
| 1995-08-17 | 448 | 448 | 441 | 448 | 98,000 | 448 |
| 1995-08-16 | 451 | 451 | 441 | 441 | 129,000 | 441 |
| 1995-08-15 | 425 | 444 | 421 | 440 | 64,000 | 440 |
| 1995-08-14 | 413 | 420 | 411 | 420 | 20,000 | 420 |
| 1995-08-11 | 415 | 418 | 415 | 415 | 27,000 | 415 |
| 1995-08-10 | 420 | 420 | 405 | 411 | 16,000 | 411 |
| 1995-08-09 | 423 | 423 | 420 | 420 | 17,000 | 420 |
| 1995-08-08 | 425 | 428 | 425 | 425 | 17,000 | 425 |
| 1995-08-07 | 428 | 428 | 420 | 420 | 48,000 | 420 |
| 1995-08-04 | 411 | 415 | 399 | 403 | 32,000 | 403 |
| 1995-08-03 | 415 | 423 | 406 | 406 | 28,000 | 406 |
| 1995-08-02 | 396 | 405 | 396 | 405 | 4,000 | 405 |
| 1995-08-01 | 398 | 398 | 390 | 390 | 48,000 | 390 |
| 1995-07-31 | 409 | 409 | 391 | 391 | 11,000 | 391 |
| 1995-07-28 | 410 | 410 | 399 | 400 | 44,000 | 400 |
| 1995-07-27 | 410 | 415 | 402 | 410 | 120,000 | 410 |
| 1995-07-26 | 385 | 395 | 385 | 390 | 18,000 | 390 |
| 1995-07-25 | 409 | 409 | 388 | 390 | 24,000 | 390 |
| 1995-07-24 | 415 | 415 | 411 | 411 | 15,000 | 411 |
| 1995-07-21 | 415 | 416 | 408 | 411 | 33,000 | 411 |
| 1995-07-20 | 413 | 413 | 410 | 411 | 20,000 | 411 |
| 1995-07-19 | 430 | 430 | 416 | 427 | 27,000 | 427 |
| 1995-07-18 | 455 | 455 | 440 | 440 | 6,000 | 440 |
| 1995-07-17 | 460 | 460 | 441 | 450 | 57,000 | 450 |
| 1995-07-14 | 455 | 470 | 450 | 450 | 231,000 | 450 |
| 1995-07-13 | 429 | 435 | 420 | 435 | 129,000 | 435 |
| 1995-07-12 | 421 | 433 | 418 | 430 | 21,000 | 430 |
| 1995-07-11 | 416 | 429 | 411 | 420 | 97,000 | 420 |
| 1995-07-10 | 426 | 440 | 426 | 426 | 102,000 | 426 |
| 1995-07-07 | 440 | 440 | 415 | 430 | 165,000 | 430 |
| 1995-07-06 | 411 | 445 | 411 | 435 | 691,000 | 435 |
| 1995-07-05 | 376 | 400 | 370 | 389 | 111,000 | 389 |
| 1995-07-04 | 330 | 360 | 330 | 351 | 127,000 | 351 |
| 1995-07-03 | 339 | 339 | 336 | 339 | 25,000 | 339 |
| 1995-06-30 | 331 | 339 | 330 | 339 | 41,000 | 339 |
| 1995-06-29 | 337 | 349 | 330 | 331 | 51,000 | 331 |
| 1995-06-28 | 341 | 341 | 325 | 335 | 33,000 | 335 |
| 1995-06-27 | 358 | 358 | 340 | 340 | 61,000 | 340 |
| 1995-06-26 | 347 | 354 | 347 | 353 | 34,000 | 353 |
| 1995-06-23 | 346 | 346 | 340 | 346 | 21,000 | 346 |
| 1995-06-22 | 348 | 355 | 345 | 345 | 40,000 | 345 |
| 1995-06-21 | 331 | 339 | 331 | 338 | 15,000 | 338 |
| 1995-06-20 | 342 | 342 | 330 | 330 | 26,000 | 330 |
| 1995-06-19 | 332 | 340 | 332 | 340 | 20,000 | 340 |
| 1995-06-16 | 330 | 337 | 322 | 335 | 138,000 | 335 |
| 1995-06-15 | 329 | 330 | 321 | 325 | 17,000 | 325 |
| 1995-06-14 | 325 | 329 | 325 | 329 | 48,000 | 329 |
| 1995-06-13 | 336 | 340 | 335 | 340 | 25,000 | 340 |
| 1995-06-12 | 335 | 340 | 335 | 340 | 56,000 | 340 |
| 1995-06-09 | 351 | 351 | 335 | 340 | 58,000 | 340 |
| 1995-06-08 | 352 | 352 | 345 | 351 | 52,000 | 351 |
| 1995-06-07 | 356 | 361 | 356 | 357 | 30,000 | 357 |
| 1995-06-06 | 370 | 371 | 355 | 361 | 47,000 | 361 |
| 1995-06-05 | 369 | 369 | 358 | 360 | 21,000 | 360 |
| 1995-06-02 | 349 | 360 | 349 | 355 | 84,000 | 355 |
| 1995-06-01 | 350 | 350 | 340 | 350 | 41,000 | 350 |
| 1995-05-30 | 353 | 353 | 353 | 353 | 26,000 | 353 |
| 1995-05-29 | 350 | 350 | 350 | 350 | 35,000 | 350 |
| 1995-05-26 | 345 | 345 | 340 | 340 | 34,000 | 340 |
| 1995-05-25 | 355 | 355 | 345 | 345 | 35,000 | 345 |
| 1995-05-24 | 345 | 360 | 341 | 360 | 29,000 | 360 |
| 1995-05-23 | 355 | 355 | 345 | 345 | 25,000 | 345 |
| 1995-05-22 | 365 | 365 | 357 | 357 | 16,000 | 357 |
| 1995-05-19 | 370 | 371 | 365 | 365 | 19,000 | 365 |
| 1995-05-18 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 1995-05-17 | 387 | 389 | 387 | 389 | 7,000 | 389 |
| 1995-05-16 | 392 | 392 | 387 | 387 | 29,000 | 387 |
| 1995-05-15 | 370 | 375 | 370 | 372 | 33,000 | 372 |
| 1995-05-12 | 376 | 376 | 373 | 375 | 40,000 | 375 |
| 1995-05-11 | 381 | 381 | 380 | 380 | 24,000 | 380 |
| 1995-05-10 | 389 | 389 | 381 | 381 | 51,000 | 381 |
| 1995-05-09 | 403 | 403 | 398 | 398 | 37,000 | 398 |
| 1995-05-08 | 424 | 424 | 403 | 403 | 144,000 | 403 |
| 1995-05-02 | 398 | 409 | 398 | 409 | 74,000 | 409 |
| 1995-05-01 | 406 | 406 | 403 | 403 | 3,000 | 403 |
| 1995-04-28 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 1995-04-27 | 425 | 425 | 421 | 421 | 29,000 | 421 |
| 1995-04-26 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 1995-04-25 | 421 | 421 | 410 | 410 | 19,000 | 410 |
| 1995-04-24 | 420 | 423 | 420 | 422 | 32,000 | 422 |
| 1995-04-21 | 407 | 415 | 407 | 411 | 36,000 | 411 |
| 1995-04-20 | 409 | 409 | 407 | 407 | 20,000 | 407 |
| 1995-04-19 | 409 | 409 | 401 | 402 | 16,000 | 402 |
| 1995-04-18 | 410 | 410 | 409 | 409 | 12,000 | 409 |
| 1995-04-17 | 404 | 413 | 404 | 413 | 32,000 | 413 |
| 1995-04-14 | 405 | 410 | 404 | 404 | 43,000 | 404 |
| 1995-04-13 | 408 | 408 | 400 | 404 | 69,000 | 404 |
| 1995-04-12 | 419 | 419 | 400 | 405 | 15,000 | 405 |
| 1995-04-11 | 406 | 420 | 400 | 420 | 15,000 | 420 |
| 1995-04-10 | 396 | 401 | 386 | 401 | 12,000 | 401 |
| 1995-04-07 | 396 | 396 | 391 | 391 | 9,000 | 391 |
| 1995-04-06 | 404 | 405 | 394 | 394 | 29,000 | 394 |
| 1995-04-05 | 406 | 406 | 401 | 405 | 22,000 | 405 |
| 1995-04-04 | 390 | 400 | 380 | 400 | 26,000 | 400 |
| 1995-04-03 | 400 | 400 | 388 | 391 | 34,000 | 391 |
| 1995-03-31 | 414 | 418 | 412 | 413 | 77,000 | 413 |
| 1995-03-30 | 413 | 413 | 402 | 412 | 37,000 | 412 |
| 1995-03-29 | 401 | 414 | 400 | 414 | 62,000 | 414 |
| 1995-03-28 | 375 | 395 | 375 | 395 | 26,000 | 395 |
| 1995-03-27 | 360 | 375 | 360 | 374 | 91,000 | 374 |
| 1995-03-24 | 350 | 350 | 337 | 340 | 189,000 | 340 |
| 1995-03-23 | 370 | 370 | 350 | 350 | 95,000 | 350 |
| 1995-03-22 | 375 | 375 | 366 | 372 | 70,000 | 372 |
| 1995-03-20 | 399 | 399 | 377 | 378 | 38,000 | 378 |
| 1995-03-17 | 409 | 409 | 400 | 400 | 33,000 | 400 |
| 1995-03-16 | 420 | 420 | 414 | 414 | 36,000 | 414 |
| 1995-03-15 | 425 | 425 | 420 | 425 | 25,000 | 425 |
| 1995-03-14 | 431 | 431 | 425 | 425 | 121,000 | 425 |
| 1995-03-13 | 430 | 432 | 430 | 430 | 29,000 | 430 |
| 1995-03-10 | 439 | 440 | 435 | 440 | 18,000 | 440 |
| 1995-03-09 | 441 | 441 | 439 | 439 | 15,000 | 439 |
| 1995-03-08 | 440 | 440 | 432 | 432 | 7,000 | 432 |
| 1995-03-07 | 441 | 441 | 433 | 440 | 16,000 | 440 |
| 1995-03-06 | 450 | 450 | 446 | 446 | 22,000 | 446 |
| 1995-03-03 | 445 | 450 | 445 | 450 | 11,000 | 450 |
| 1995-03-02 | 451 | 451 | 432 | 450 | 39,000 | 450 |
| 1995-03-01 | 460 | 460 | 456 | 456 | 9,000 | 456 |
| 1995-02-28 | 450 | 465 | 450 | 455 | 18,000 | 455 |
| 1995-02-27 | 470 | 470 | 470 | 470 | 17,000 | 470 |
| 1995-02-24 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 1995-02-23 | 465 | 465 | 455 | 465 | 32,000 | 465 |
| 1995-02-22 | 465 | 468 | 465 | 465 | 14,000 | 465 |
| 1995-02-21 | 465 | 465 | 465 | 465 | 9,000 | 465 |
| 1995-02-20 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1995-02-17 | 465 | 470 | 465 | 470 | 22,000 | 470 |
| 1995-02-16 | 465 | 468 | 461 | 461 | 31,000 | 461 |
| 1995-02-15 | 465 | 465 | 465 | 465 | 14,000 | 465 |
| 1995-02-14 | 466 | 466 | 465 | 465 | 16,000 | 465 |
| 1995-02-13 | 465 | 467 | 465 | 466 | 6,000 | 466 |
| 1995-02-10 | 465 | 469 | 465 | 469 | 8,000 | 469 |
| 1995-02-09 | 470 | 470 | 465 | 465 | 16,000 | 465 |
| 1995-02-08 | 474 | 474 | 470 | 474 | 26,000 | 474 |
| 1995-02-07 | 481 | 481 | 479 | 479 | 9,000 | 479 |
| 1995-02-06 | 480 | 485 | 471 | 471 | 22,000 | 471 |
| 1995-02-03 | 495 | 495 | 485 | 485 | 12,000 | 485 |
| 1995-02-02 | 488 | 495 | 488 | 495 | 10,000 | 495 |
| 1995-02-01 | 481 | 489 | 481 | 485 | 86,000 | 485 |
| 1995-01-31 | 501 | 510 | 480 | 485 | 45,000 | 485 |
| 1995-01-30 | 487 | 501 | 470 | 501 | 56,000 | 501 |
| 1995-01-27 | 497 | 497 | 480 | 488 | 59,000 | 488 |
| 1995-01-26 | 495 | 495 | 482 | 482 | 24,000 | 482 |
| 1995-01-25 | 465 | 472 | 465 | 465 | 24,000 | 465 |
| 1995-01-24 | 441 | 465 | 437 | 460 | 44,000 | 460 |
| 1995-01-23 | 451 | 451 | 440 | 440 | 53,000 | 440 |
| 1995-01-20 | 450 | 453 | 446 | 451 | 74,000 | 451 |
| 1995-01-19 | 460 | 460 | 446 | 450 | 59,000 | 450 |
| 1995-01-18 | 480 | 480 | 470 | 470 | 31,000 | 470 |
| 1995-01-17 | 494 | 494 | 490 | 490 | 67,000 | 490 |
| 1995-01-13 | 491 | 491 | 490 | 490 | 47,000 | 490 |
| 1995-01-12 | 495 | 495 | 491 | 491 | 38,000 | 491 |
| 1995-01-11 | 500 | 505 | 495 | 495 | 43,000 | 495 |
| 1995-01-10 | 506 | 510 | 496 | 500 | 47,000 | 500 |
| 1995-01-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-01-06 | 496 | 500 | 496 | 498 | 35,000 | 498 |
| 1995-01-05 | 525 | 527 | 510 | 510 | 22,000 | 510 |
| 1995-01-04 | 501 | 510 | 501 | 510 | 3,000 | 510 |
分割・併合履歴 ： なし
