6381 アネスト岩田(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 435 | 435 | 430 | 432 | 13,000 | 432 |
| 1996-12-27 | 420 | 430 | 420 | 430 | 63,000 | 430 |
| 1996-12-26 | 445 | 449 | 430 | 430 | 37,000 | 430 |
| 1996-12-25 | 440 | 443 | 437 | 442 | 51,000 | 442 |
| 1996-12-24 | 444 | 448 | 430 | 430 | 45,000 | 430 |
| 1996-12-20 | 454 | 455 | 444 | 449 | 58,000 | 449 |
| 1996-12-19 | 478 | 478 | 450 | 450 | 87,000 | 450 |
| 1996-12-18 | 499 | 499 | 478 | 478 | 61,000 | 478 |
| 1996-12-17 | 509 | 509 | 500 | 500 | 25,000 | 500 |
| 1996-12-16 | 519 | 519 | 500 | 500 | 17,000 | 500 |
| 1996-12-13 | 513 | 516 | 503 | 514 | 57,000 | 514 |
| 1996-12-12 | 517 | 518 | 513 | 513 | 35,000 | 513 |
| 1996-12-11 | 524 | 524 | 518 | 518 | 51,000 | 518 |
| 1996-12-10 | 533 | 533 | 518 | 518 | 68,000 | 518 |
| 1996-12-09 | 515 | 524 | 512 | 515 | 62,000 | 515 |
| 1996-12-06 | 527 | 527 | 515 | 515 | 40,000 | 515 |
| 1996-12-05 | 520 | 520 | 514 | 515 | 24,000 | 515 |
| 1996-12-04 | 515 | 523 | 510 | 510 | 37,000 | 510 |
| 1996-12-03 | 517 | 524 | 516 | 523 | 86,000 | 523 |
| 1996-12-02 | 526 | 526 | 516 | 516 | 64,000 | 516 |
| 1996-11-29 | 526 | 533 | 521 | 521 | 130,000 | 521 |
| 1996-11-28 | 537 | 540 | 526 | 526 | 59,000 | 526 |
| 1996-11-27 | 530 | 540 | 527 | 540 | 103,000 | 540 |
| 1996-11-26 | 526 | 533 | 526 | 529 | 67,000 | 529 |
| 1996-11-25 | 531 | 536 | 531 | 536 | 41,000 | 536 |
| 1996-11-22 | 536 | 540 | 531 | 531 | 101,000 | 531 |
| 1996-11-21 | 545 | 553 | 536 | 536 | 62,000 | 536 |
| 1996-11-20 | 550 | 554 | 545 | 545 | 133,000 | 545 |
| 1996-11-19 | 560 | 560 | 545 | 551 | 107,000 | 551 |
| 1996-11-18 | 574 | 575 | 562 | 565 | 39,000 | 565 |
| 1996-11-15 | 555 | 570 | 555 | 564 | 109,000 | 564 |
| 1996-11-14 | 570 | 570 | 555 | 555 | 100,000 | 555 |
| 1996-11-13 | 551 | 580 | 551 | 570 | 227,000 | 570 |
| 1996-11-12 | 551 | 555 | 545 | 550 | 81,000 | 550 |
| 1996-11-11 | 558 | 558 | 548 | 555 | 28,000 | 555 |
| 1996-11-08 | 527 | 556 | 525 | 548 | 444,000 | 548 |
| 1996-11-07 | 561 | 561 | 537 | 537 | 83,000 | 537 |
| 1996-11-06 | 535 | 570 | 535 | 567 | 289,000 | 567 |
| 1996-11-05 | 534 | 534 | 520 | 532 | 450,000 | 532 |
| 1996-11-01 | 520 | 530 | 520 | 524 | 183,000 | 524 |
| 1996-10-31 | 518 | 521 | 515 | 516 | 32,000 | 516 |
| 1996-10-30 | 525 | 530 | 520 | 520 | 76,000 | 520 |
| 1996-10-29 | 518 | 530 | 518 | 521 | 29,000 | 521 |
| 1996-10-28 | 526 | 526 | 519 | 519 | 19,000 | 519 |
| 1996-10-25 | 512 | 516 | 512 | 516 | 51,000 | 516 |
| 1996-10-24 | 514 | 516 | 510 | 512 | 25,000 | 512 |
| 1996-10-23 | 516 | 520 | 510 | 514 | 112,000 | 514 |
| 1996-10-22 | 535 | 535 | 522 | 528 | 56,000 | 528 |
| 1996-10-21 | 542 | 542 | 536 | 536 | 29,000 | 536 |
| 1996-10-18 | 540 | 542 | 535 | 540 | 104,000 | 540 |
| 1996-10-17 | 544 | 544 | 536 | 543 | 50,000 | 543 |
| 1996-10-16 | 549 | 549 | 535 | 544 | 36,000 | 544 |
| 1996-10-15 | 530 | 540 | 522 | 539 | 13,000 | 539 |
| 1996-10-14 | 528 | 528 | 510 | 510 | 60,000 | 510 |
| 1996-10-11 | 551 | 551 | 528 | 529 | 30,000 | 529 |
| 1996-10-09 | 561 | 565 | 557 | 557 | 27,000 | 557 |
| 1996-10-08 | 560 | 564 | 560 | 561 | 19,000 | 561 |
| 1996-10-07 | 567 | 567 | 558 | 560 | 36,000 | 560 |
| 1996-10-04 | 558 | 560 | 558 | 558 | 22,000 | 558 |
| 1996-10-03 | 560 | 560 | 558 | 558 | 29,000 | 558 |
| 1996-10-02 | 560 | 565 | 558 | 558 | 56,000 | 558 |
| 1996-10-01 | 563 | 570 | 558 | 570 | 83,000 | 570 |
| 1996-09-30 | 578 | 578 | 560 | 577 | 22,000 | 577 |
| 1996-09-27 | 560 | 565 | 555 | 558 | 104,000 | 558 |
| 1996-09-26 | 568 | 570 | 566 | 566 | 74,000 | 566 |
| 1996-09-25 | 566 | 570 | 566 | 567 | 35,000 | 567 |
| 1996-09-24 | 576 | 579 | 568 | 578 | 26,000 | 578 |
| 1996-09-20 | 576 | 579 | 566 | 566 | 25,000 | 566 |
| 1996-09-19 | 578 | 578 | 566 | 566 | 10,000 | 566 |
| 1996-09-18 | 568 | 573 | 565 | 565 | 30,000 | 565 |
| 1996-09-17 | 585 | 585 | 563 | 572 | 56,000 | 572 |
| 1996-09-13 | 551 | 570 | 551 | 570 | 12,000 | 570 |
| 1996-09-12 | 569 | 570 | 560 | 560 | 16,000 | 560 |
| 1996-09-11 | 568 | 571 | 568 | 568 | 13,000 | 568 |
| 1996-09-09 | 570 | 575 | 567 | 567 | 9,000 | 567 |
| 1996-09-06 | 585 | 585 | 566 | 570 | 38,000 | 570 |
| 1996-09-05 | 588 | 588 | 568 | 575 | 22,000 | 575 |
| 1996-09-04 | 564 | 565 | 564 | 565 | 3,000 | 565 |
| 1996-09-03 | 562 | 564 | 562 | 564 | 10,000 | 564 |
| 1996-09-02 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1996-08-30 | 579 | 579 | 555 | 560 | 32,000 | 560 |
| 1996-08-29 | 577 | 579 | 577 | 578 | 22,000 | 578 |
| 1996-08-28 | 578 | 587 | 577 | 580 | 29,000 | 580 |
| 1996-08-27 | 590 | 590 | 577 | 587 | 37,000 | 587 |
| 1996-08-26 | 582 | 582 | 573 | 580 | 17,000 | 580 |
| 1996-08-23 | 590 | 590 | 580 | 580 | 36,000 | 580 |
| 1996-08-22 | 585 | 590 | 585 | 590 | 21,000 | 590 |
| 1996-08-21 | 583 | 584 | 575 | 582 | 38,000 | 582 |
| 1996-08-20 | 579 | 579 | 573 | 573 | 22,000 | 573 |
| 1996-08-19 | 574 | 588 | 570 | 578 | 26,000 | 578 |
| 1996-08-16 | 573 | 573 | 565 | 570 | 25,000 | 570 |
| 1996-08-15 | 579 | 579 | 570 | 571 | 19,000 | 571 |
| 1996-08-14 | 565 | 579 | 555 | 579 | 28,000 | 579 |
| 1996-08-13 | 540 | 545 | 538 | 545 | 89,000 | 545 |
| 1996-08-12 | 549 | 549 | 535 | 541 | 42,000 | 541 |
| 1996-08-09 | 574 | 574 | 539 | 549 | 68,000 | 549 |
| 1996-08-08 | 575 | 576 | 564 | 564 | 46,000 | 564 |
| 1996-08-07 | 590 | 594 | 575 | 575 | 47,000 | 575 |
| 1996-08-06 | 565 | 586 | 564 | 580 | 53,000 | 580 |
| 1996-08-05 | 593 | 593 | 564 | 564 | 29,000 | 564 |
| 1996-08-02 | 575 | 579 | 560 | 563 | 38,000 | 563 |
| 1996-08-01 | 562 | 565 | 560 | 565 | 40,000 | 565 |
| 1996-07-31 | 570 | 570 | 555 | 560 | 48,000 | 560 |
| 1996-07-30 | 595 | 595 | 570 | 570 | 21,000 | 570 |
| 1996-07-29 | 606 | 606 | 590 | 590 | 28,000 | 590 |
| 1996-07-26 | 586 | 586 | 582 | 586 | 18,000 | 586 |
| 1996-07-25 | 578 | 585 | 578 | 580 | 32,000 | 580 |
| 1996-07-24 | 604 | 604 | 580 | 582 | 20,000 | 582 |
| 1996-07-23 | 600 | 610 | 592 | 610 | 23,000 | 610 |
| 1996-07-22 | 620 | 622 | 610 | 610 | 32,000 | 610 |
| 1996-07-19 | 619 | 620 | 615 | 620 | 21,000 | 620 |
| 1996-07-18 | 617 | 630 | 609 | 609 | 107,000 | 609 |
| 1996-07-17 | 624 | 628 | 620 | 620 | 31,000 | 620 |
| 1996-07-16 | 639 | 639 | 624 | 625 | 29,000 | 625 |
| 1996-07-15 | 626 | 629 | 625 | 629 | 53,000 | 629 |
| 1996-07-12 | 625 | 627 | 625 | 627 | 33,000 | 627 |
| 1996-07-11 | 636 | 636 | 625 | 627 | 21,000 | 627 |
| 1996-07-10 | 626 | 626 | 625 | 626 | 49,000 | 626 |
| 1996-07-09 | 627 | 630 | 625 | 625 | 40,000 | 625 |
| 1996-07-08 | 640 | 640 | 627 | 628 | 46,000 | 628 |
| 1996-07-05 | 654 | 654 | 640 | 640 | 36,000 | 640 |
| 1996-07-04 | 645 | 645 | 640 | 644 | 32,000 | 644 |
| 1996-07-03 | 649 | 649 | 640 | 640 | 40,000 | 640 |
| 1996-07-02 | 646 | 651 | 646 | 646 | 24,000 | 646 |
| 1996-07-01 | 660 | 660 | 647 | 653 | 67,000 | 653 |
| 1996-06-28 | 646 | 665 | 646 | 646 | 23,000 | 646 |
| 1996-06-27 | 663 | 663 | 645 | 645 | 45,000 | 645 |
| 1996-06-26 | 641 | 663 | 641 | 653 | 16,000 | 653 |
| 1996-06-25 | 655 | 655 | 640 | 640 | 42,000 | 640 |
| 1996-06-24 | 665 | 665 | 651 | 655 | 29,000 | 655 |
| 1996-06-21 | 650 | 650 | 645 | 645 | 15,000 | 645 |
| 1996-06-20 | 659 | 659 | 640 | 650 | 43,000 | 650 |
| 1996-06-19 | 660 | 660 | 645 | 645 | 26,000 | 645 |
| 1996-06-18 | 660 | 665 | 645 | 650 | 63,000 | 650 |
| 1996-06-17 | 679 | 679 | 660 | 661 | 36,000 | 661 |
| 1996-06-14 | 636 | 655 | 636 | 645 | 73,000 | 645 |
| 1996-06-13 | 650 | 660 | 650 | 655 | 47,000 | 655 |
| 1996-06-12 | 636 | 648 | 636 | 648 | 27,000 | 648 |
| 1996-06-11 | 641 | 641 | 628 | 635 | 33,000 | 635 |
| 1996-06-10 | 626 | 635 | 626 | 635 | 28,000 | 635 |
| 1996-06-07 | 629 | 640 | 625 | 629 | 97,000 | 629 |
| 1996-06-06 | 655 | 655 | 630 | 630 | 94,000 | 630 |
| 1996-06-05 | 670 | 670 | 645 | 645 | 59,000 | 645 |
| 1996-06-04 | 640 | 670 | 640 | 670 | 45,000 | 670 |
| 1996-06-03 | 680 | 680 | 625 | 638 | 80,000 | 638 |
| 1996-05-31 | 675 | 686 | 675 | 681 | 55,000 | 681 |
| 1996-05-30 | 670 | 680 | 670 | 675 | 42,000 | 675 |
| 1996-05-29 | 677 | 677 | 670 | 670 | 132,000 | 670 |
| 1996-05-28 | 677 | 680 | 670 | 670 | 62,000 | 670 |
| 1996-05-27 | 709 | 709 | 675 | 676 | 170,000 | 676 |
| 1996-05-24 | 691 | 700 | 681 | 700 | 102,000 | 700 |
| 1996-05-23 | 715 | 715 | 687 | 697 | 166,000 | 697 |
| 1996-05-22 | 725 | 730 | 705 | 715 | 293,000 | 715 |
| 1996-05-21 | 739 | 753 | 726 | 731 | 667,000 | 731 |
| 1996-05-20 | 730 | 745 | 726 | 738 | 587,000 | 738 |
| 1996-05-17 | 700 | 724 | 695 | 720 | 369,000 | 720 |
| 1996-05-16 | 707 | 720 | 699 | 700 | 254,000 | 700 |
| 1996-05-15 | 703 | 704 | 691 | 699 | 183,000 | 699 |
| 1996-05-14 | 704 | 710 | 686 | 705 | 218,000 | 705 |
| 1996-05-13 | 740 | 751 | 707 | 711 | 521,000 | 711 |
| 1996-05-10 | 735 | 767 | 725 | 730 | 3,348,000 | 730 |
| 1996-05-09 | 678 | 706 | 677 | 705 | 2,147,000 | 705 |
| 1996-05-08 | 652 | 677 | 650 | 673 | 209,000 | 673 |
| 1996-05-07 | 667 | 667 | 645 | 650 | 140,000 | 650 |
| 1996-05-02 | 660 | 670 | 656 | 660 | 82,000 | 660 |
| 1996-05-01 | 670 | 673 | 659 | 661 | 228,000 | 661 |
| 1996-04-30 | 673 | 674 | 660 | 660 | 189,000 | 660 |
| 1996-04-26 | 659 | 666 | 651 | 663 | 108,000 | 663 |
| 1996-04-25 | 656 | 666 | 656 | 660 | 81,000 | 660 |
| 1996-04-24 | 675 | 675 | 660 | 660 | 106,000 | 660 |
| 1996-04-23 | 673 | 685 | 660 | 674 | 863,000 | 674 |
| 1996-04-22 | 668 | 674 | 662 | 665 | 302,000 | 665 |
| 1996-04-19 | 667 | 667 | 655 | 662 | 149,000 | 662 |
| 1996-04-18 | 658 | 668 | 658 | 666 | 140,000 | 666 |
| 1996-04-17 | 650 | 669 | 646 | 668 | 144,000 | 668 |
| 1996-04-16 | 670 | 680 | 645 | 645 | 372,000 | 645 |
| 1996-04-15 | 641 | 665 | 641 | 664 | 340,000 | 664 |
| 1996-04-12 | 643 | 649 | 639 | 640 | 110,000 | 640 |
| 1996-04-11 | 643 | 643 | 636 | 643 | 79,000 | 643 |
| 1996-04-10 | 654 | 654 | 636 | 642 | 99,000 | 642 |
| 1996-04-09 | 623 | 655 | 623 | 655 | 150,000 | 655 |
| 1996-04-08 | 654 | 654 | 630 | 630 | 41,000 | 630 |
| 1996-04-05 | 659 | 659 | 642 | 650 | 104,000 | 650 |
| 1996-04-04 | 643 | 659 | 633 | 653 | 401,000 | 653 |
| 1996-04-03 | 635 | 640 | 626 | 633 | 111,000 | 633 |
| 1996-04-02 | 649 | 649 | 621 | 635 | 132,000 | 635 |
| 1996-04-01 | 660 | 670 | 640 | 645 | 332,000 | 645 |
| 1996-03-29 | 642 | 660 | 630 | 653 | 407,000 | 653 |
| 1996-03-28 | 625 | 638 | 620 | 632 | 168,000 | 632 |
| 1996-03-27 | 625 | 625 | 605 | 615 | 60,000 | 615 |
| 1996-03-26 | 595 | 625 | 595 | 605 | 78,000 | 605 |
| 1996-03-25 | 595 | 615 | 595 | 615 | 39,000 | 615 |
| 1996-03-22 | 606 | 606 | 595 | 605 | 54,000 | 605 |
| 1996-03-21 | 591 | 591 | 576 | 586 | 16,000 | 586 |
| 1996-03-19 | 572 | 588 | 572 | 575 | 50,000 | 575 |
| 1996-03-18 | 575 | 575 | 561 | 570 | 83,000 | 570 |
| 1996-03-15 | 550 | 558 | 550 | 555 | 45,000 | 555 |
| 1996-03-14 | 526 | 540 | 526 | 540 | 76,000 | 540 |
| 1996-03-13 | 565 | 565 | 545 | 546 | 67,000 | 546 |
| 1996-03-12 | 580 | 580 | 560 | 561 | 56,000 | 561 |
| 1996-03-11 | 582 | 582 | 571 | 580 | 44,000 | 580 |
| 1996-03-08 | 598 | 598 | 585 | 585 | 51,000 | 585 |
| 1996-03-07 | 602 | 602 | 600 | 602 | 34,000 | 602 |
| 1996-03-06 | 585 | 605 | 585 | 605 | 92,000 | 605 |
| 1996-03-05 | 583 | 603 | 583 | 595 | 24,000 | 595 |
| 1996-03-04 | 604 | 604 | 583 | 583 | 20,000 | 583 |
| 1996-03-01 | 595 | 595 | 578 | 594 | 60,000 | 594 |
| 1996-02-29 | 585 | 590 | 583 | 583 | 40,000 | 583 |
| 1996-02-28 | 585 | 595 | 583 | 586 | 47,000 | 586 |
| 1996-02-27 | 600 | 600 | 587 | 587 | 50,000 | 587 |
| 1996-02-26 | 600 | 602 | 600 | 602 | 26,000 | 602 |
| 1996-02-23 | 600 | 602 | 600 | 600 | 23,000 | 600 |
| 1996-02-22 | 597 | 601 | 596 | 601 | 14,000 | 601 |
| 1996-02-21 | 604 | 604 | 595 | 596 | 12,000 | 596 |
| 1996-02-20 | 600 | 609 | 592 | 604 | 41,000 | 604 |
| 1996-02-19 | 629 | 629 | 605 | 605 | 43,000 | 605 |
| 1996-02-16 | 610 | 612 | 596 | 612 | 72,000 | 612 |
| 1996-02-15 | 622 | 629 | 620 | 620 | 43,000 | 620 |
| 1996-02-14 | 626 | 630 | 617 | 621 | 32,000 | 621 |
| 1996-02-13 | 631 | 635 | 630 | 630 | 18,000 | 630 |
| 1996-02-09 | 636 | 640 | 623 | 624 | 45,000 | 624 |
| 1996-02-08 | 623 | 648 | 623 | 640 | 61,000 | 640 |
| 1996-02-07 | 630 | 634 | 620 | 622 | 76,000 | 622 |
| 1996-02-06 | 632 | 635 | 618 | 620 | 64,000 | 620 |
| 1996-02-05 | 649 | 649 | 630 | 630 | 116,000 | 630 |
| 1996-02-02 | 631 | 660 | 631 | 649 | 313,000 | 649 |
| 1996-02-01 | 623 | 631 | 620 | 630 | 79,000 | 630 |
| 1996-01-31 | 622 | 624 | 620 | 621 | 82,000 | 621 |
| 1996-01-30 | 622 | 628 | 617 | 618 | 156,000 | 618 |
| 1996-01-29 | 630 | 630 | 616 | 616 | 51,000 | 616 |
| 1996-01-26 | 621 | 630 | 615 | 615 | 80,000 | 615 |
| 1996-01-25 | 616 | 629 | 610 | 615 | 63,000 | 615 |
| 1996-01-24 | 629 | 629 | 615 | 615 | 26,000 | 615 |
| 1996-01-23 | 638 | 640 | 628 | 629 | 63,000 | 629 |
| 1996-01-22 | 630 | 630 | 620 | 621 | 73,000 | 621 |
| 1996-01-19 | 608 | 620 | 600 | 620 | 165,000 | 620 |
| 1996-01-18 | 636 | 636 | 609 | 609 | 131,000 | 609 |
| 1996-01-17 | 653 | 655 | 638 | 640 | 111,000 | 640 |
| 1996-01-16 | 657 | 657 | 632 | 640 | 58,000 | 640 |
| 1996-01-12 | 659 | 659 | 641 | 641 | 61,000 | 641 |
| 1996-01-11 | 641 | 660 | 631 | 655 | 82,000 | 655 |
| 1996-01-10 | 645 | 670 | 640 | 651 | 361,000 | 651 |
| 1996-01-09 | 640 | 640 | 629 | 639 | 70,000 | 639 |
| 1996-01-08 | 638 | 645 | 625 | 630 | 44,000 | 630 |
| 1996-01-05 | 640 | 645 | 628 | 628 | 53,000 | 628 |
| 1996-01-04 | 630 | 650 | 630 | 640 | 88,000 | 640 |
分割・併合履歴 ： なし
