6381 アネスト岩田(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 188 | 188 | 180 | 180 | 6,000 | 180 |
| 1997-12-29 | 182 | 182 | 175 | 182 | 12,000 | 182 |
| 1997-12-26 | 177 | 182 | 177 | 182 | 6,000 | 182 |
| 1997-12-25 | 180 | 185 | 165 | 182 | 73,000 | 182 |
| 1997-12-24 | 165 | 170 | 165 | 170 | 16,000 | 170 |
| 1997-12-22 | 196 | 196 | 180 | 180 | 17,000 | 180 |
| 1997-12-19 | 216 | 216 | 200 | 206 | 76,000 | 206 |
| 1997-12-18 | 216 | 216 | 215 | 216 | 23,000 | 216 |
| 1997-12-17 | 220 | 230 | 215 | 216 | 9,000 | 216 |
| 1997-12-16 | 230 | 230 | 220 | 220 | 23,000 | 220 |
| 1997-12-15 | 216 | 216 | 215 | 215 | 10,000 | 215 |
| 1997-12-12 | 235 | 235 | 215 | 215 | 55,000 | 215 |
| 1997-12-11 | 230 | 230 | 225 | 225 | 38,000 | 225 |
| 1997-12-10 | 229 | 230 | 220 | 220 | 41,000 | 220 |
| 1997-12-09 | 230 | 234 | 229 | 229 | 94,000 | 229 |
| 1997-12-08 | 230 | 230 | 215 | 215 | 22,000 | 215 |
| 1997-12-05 | 230 | 230 | 220 | 220 | 39,000 | 220 |
| 1997-12-04 | 221 | 221 | 215 | 220 | 17,000 | 220 |
| 1997-12-03 | 225 | 225 | 221 | 221 | 68,000 | 221 |
| 1997-12-02 | 230 | 230 | 223 | 225 | 74,000 | 225 |
| 1997-12-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1997-11-28 | 230 | 237 | 229 | 229 | 10,000 | 229 |
| 1997-11-27 | 239 | 239 | 225 | 225 | 41,000 | 225 |
| 1997-11-26 | 224 | 224 | 218 | 220 | 19,000 | 220 |
| 1997-11-25 | 221 | 239 | 220 | 239 | 13,000 | 239 |
| 1997-11-21 | 239 | 240 | 225 | 230 | 33,000 | 230 |
| 1997-11-20 | 235 | 240 | 235 | 236 | 23,000 | 236 |
| 1997-11-19 | 246 | 258 | 245 | 245 | 16,000 | 245 |
| 1997-11-18 | 240 | 245 | 240 | 245 | 31,000 | 245 |
| 1997-11-17 | 240 | 245 | 239 | 240 | 36,000 | 240 |
| 1997-11-14 | 230 | 236 | 223 | 230 | 45,000 | 230 |
| 1997-11-13 | 230 | 230 | 220 | 223 | 59,000 | 223 |
| 1997-11-12 | 241 | 241 | 230 | 230 | 36,000 | 230 |
| 1997-11-11 | 243 | 243 | 243 | 243 | 8,000 | 243 |
| 1997-11-10 | 245 | 245 | 241 | 245 | 42,000 | 245 |
| 1997-11-07 | 251 | 256 | 251 | 251 | 57,000 | 251 |
| 1997-11-06 | 261 | 276 | 261 | 276 | 13,000 | 276 |
| 1997-11-05 | 280 | 280 | 266 | 266 | 28,000 | 266 |
| 1997-11-04 | 275 | 275 | 269 | 269 | 9,000 | 269 |
| 1997-10-31 | 273 | 273 | 256 | 269 | 14,000 | 269 |
| 1997-10-30 | 273 | 276 | 272 | 275 | 43,000 | 275 |
| 1997-10-29 | 275 | 280 | 272 | 273 | 20,000 | 273 |
| 1997-10-28 | 260 | 269 | 260 | 269 | 13,000 | 269 |
| 1997-10-27 | 277 | 277 | 271 | 275 | 36,000 | 275 |
| 1997-10-24 | 255 | 265 | 255 | 265 | 45,000 | 265 |
| 1997-10-23 | 268 | 270 | 265 | 265 | 43,000 | 265 |
| 1997-10-22 | 268 | 270 | 265 | 268 | 32,000 | 268 |
| 1997-10-21 | 251 | 265 | 251 | 265 | 27,000 | 265 |
| 1997-10-20 | 251 | 258 | 251 | 258 | 6,000 | 258 |
| 1997-10-17 | 259 | 260 | 259 | 259 | 11,000 | 259 |
| 1997-10-16 | 251 | 254 | 250 | 254 | 35,000 | 254 |
| 1997-10-15 | 246 | 246 | 245 | 246 | 17,000 | 246 |
| 1997-10-14 | 245 | 249 | 243 | 245 | 24,000 | 245 |
| 1997-10-13 | 250 | 250 | 245 | 250 | 36,000 | 250 |
| 1997-10-09 | 242 | 250 | 240 | 250 | 15,000 | 250 |
| 1997-10-08 | 248 | 250 | 240 | 242 | 12,000 | 242 |
| 1997-10-07 | 251 | 253 | 248 | 248 | 51,000 | 248 |
| 1997-10-06 | 255 | 255 | 246 | 248 | 74,000 | 248 |
| 1997-10-03 | 250 | 253 | 248 | 250 | 34,000 | 250 |
| 1997-10-02 | 260 | 260 | 250 | 255 | 37,000 | 255 |
| 1997-10-01 | 270 | 270 | 261 | 265 | 26,000 | 265 |
| 1997-09-30 | 280 | 285 | 280 | 280 | 48,000 | 280 |
| 1997-09-29 | 304 | 304 | 280 | 285 | 69,000 | 285 |
| 1997-09-26 | 320 | 325 | 300 | 300 | 16,000 | 300 |
| 1997-09-25 | 329 | 334 | 325 | 325 | 19,000 | 325 |
| 1997-09-24 | 334 | 335 | 328 | 335 | 16,000 | 335 |
| 1997-09-22 | 340 | 340 | 331 | 335 | 23,000 | 335 |
| 1997-09-19 | 347 | 347 | 341 | 341 | 36,000 | 341 |
| 1997-09-18 | 343 | 347 | 340 | 347 | 15,000 | 347 |
| 1997-09-17 | 350 | 350 | 340 | 348 | 38,000 | 348 |
| 1997-09-16 | 355 | 355 | 350 | 350 | 17,000 | 350 |
| 1997-09-12 | 346 | 352 | 346 | 350 | 26,000 | 350 |
| 1997-09-11 | 360 | 365 | 360 | 361 | 14,000 | 361 |
| 1997-09-10 | 368 | 370 | 368 | 370 | 20,000 | 370 |
| 1997-09-09 | 355 | 356 | 352 | 356 | 36,000 | 356 |
| 1997-09-08 | 375 | 379 | 370 | 370 | 26,000 | 370 |
| 1997-09-05 | 380 | 380 | 370 | 375 | 21,000 | 375 |
| 1997-09-04 | 371 | 371 | 370 | 370 | 10,000 | 370 |
| 1997-09-03 | 370 | 373 | 363 | 365 | 9,000 | 365 |
| 1997-09-02 | 370 | 376 | 362 | 370 | 14,000 | 370 |
| 1997-09-01 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 1997-08-29 | 370 | 370 | 365 | 365 | 16,000 | 365 |
| 1997-08-28 | 375 | 380 | 375 | 380 | 13,000 | 380 |
| 1997-08-27 | 386 | 386 | 380 | 380 | 35,000 | 380 |
| 1997-08-26 | 382 | 382 | 371 | 371 | 15,000 | 371 |
| 1997-08-25 | 370 | 385 | 370 | 380 | 23,000 | 380 |
| 1997-08-22 | 360 | 370 | 360 | 370 | 24,000 | 370 |
| 1997-08-21 | 353 | 369 | 353 | 369 | 23,000 | 369 |
| 1997-08-20 | 364 | 364 | 348 | 348 | 23,000 | 348 |
| 1997-08-19 | 380 | 380 | 368 | 368 | 13,000 | 368 |
| 1997-08-18 | 374 | 376 | 374 | 376 | 21,000 | 376 |
| 1997-08-15 | 355 | 355 | 350 | 355 | 31,000 | 355 |
| 1997-08-14 | 359 | 359 | 355 | 355 | 14,000 | 355 |
| 1997-08-13 | 358 | 365 | 356 | 365 | 6,000 | 365 |
| 1997-08-12 | 350 | 356 | 342 | 356 | 18,000 | 356 |
| 1997-08-11 | 355 | 360 | 340 | 354 | 81,000 | 354 |
| 1997-08-08 | 370 | 371 | 355 | 365 | 48,000 | 365 |
| 1997-08-07 | 375 | 376 | 373 | 376 | 11,000 | 376 |
| 1997-08-06 | 380 | 385 | 370 | 380 | 18,000 | 380 |
| 1997-08-05 | 375 | 375 | 369 | 370 | 33,000 | 370 |
| 1997-08-04 | 383 | 383 | 370 | 370 | 29,000 | 370 |
| 1997-08-01 | 368 | 373 | 368 | 368 | 44,000 | 368 |
| 1997-07-31 | 381 | 386 | 378 | 378 | 32,000 | 378 |
| 1997-07-30 | 384 | 385 | 380 | 381 | 26,000 | 381 |
| 1997-07-29 | 396 | 396 | 387 | 387 | 16,000 | 387 |
| 1997-07-28 | 412 | 412 | 401 | 405 | 36,000 | 405 |
| 1997-07-25 | 390 | 392 | 390 | 392 | 4,000 | 392 |
| 1997-07-24 | 393 | 393 | 383 | 389 | 23,000 | 389 |
| 1997-07-23 | 405 | 405 | 405 | 405 | 16,000 | 405 |
| 1997-07-22 | 405 | 405 | 405 | 405 | 28,000 | 405 |
| 1997-07-18 | 408 | 409 | 407 | 407 | 24,000 | 407 |
| 1997-07-17 | 410 | 415 | 407 | 408 | 25,000 | 408 |
| 1997-07-16 | 404 | 414 | 401 | 410 | 17,000 | 410 |
| 1997-07-15 | 397 | 399 | 394 | 394 | 14,000 | 394 |
| 1997-07-14 | 397 | 397 | 393 | 397 | 18,000 | 397 |
| 1997-07-11 | 405 | 405 | 390 | 400 | 33,000 | 400 |
| 1997-07-10 | 402 | 410 | 402 | 405 | 35,000 | 405 |
| 1997-07-09 | 405 | 406 | 401 | 402 | 23,000 | 402 |
| 1997-07-08 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 1997-07-07 | 425 | 425 | 411 | 411 | 16,000 | 411 |
| 1997-07-04 | 424 | 425 | 410 | 410 | 11,000 | 410 |
| 1997-07-03 | 425 | 426 | 425 | 426 | 3,000 | 426 |
| 1997-07-02 | 430 | 430 | 425 | 427 | 5,000 | 427 |
| 1997-07-01 | 444 | 444 | 430 | 430 | 28,000 | 430 |
| 1997-06-30 | 433 | 440 | 432 | 439 | 35,000 | 439 |
| 1997-06-27 | 432 | 432 | 424 | 432 | 27,000 | 432 |
| 1997-06-26 | 427 | 432 | 427 | 427 | 22,000 | 427 |
| 1997-06-25 | 425 | 428 | 412 | 427 | 21,000 | 427 |
| 1997-06-24 | 440 | 440 | 425 | 425 | 33,000 | 425 |
| 1997-06-23 | 439 | 439 | 430 | 430 | 14,000 | 430 |
| 1997-06-20 | 435 | 446 | 435 | 440 | 55,000 | 440 |
| 1997-06-19 | 441 | 446 | 431 | 435 | 54,000 | 435 |
| 1997-06-18 | 444 | 456 | 440 | 440 | 37,000 | 440 |
| 1997-06-17 | 457 | 457 | 446 | 446 | 12,000 | 446 |
| 1997-06-16 | 458 | 460 | 451 | 452 | 22,000 | 452 |
| 1997-06-13 | 456 | 460 | 448 | 448 | 63,000 | 448 |
| 1997-06-12 | 446 | 458 | 445 | 456 | 60,000 | 456 |
| 1997-06-11 | 445 | 445 | 443 | 444 | 24,000 | 444 |
| 1997-06-10 | 449 | 454 | 443 | 443 | 23,000 | 443 |
| 1997-06-09 | 447 | 452 | 445 | 450 | 58,000 | 450 |
| 1997-06-06 | 456 | 460 | 448 | 455 | 116,000 | 455 |
| 1997-06-05 | 445 | 462 | 445 | 456 | 155,000 | 456 |
| 1997-06-04 | 443 | 445 | 440 | 440 | 62,000 | 440 |
| 1997-06-03 | 444 | 445 | 439 | 445 | 68,000 | 445 |
| 1997-06-02 | 440 | 445 | 435 | 444 | 88,000 | 444 |
| 1997-05-30 | 441 | 441 | 432 | 432 | 19,000 | 432 |
| 1997-05-29 | 439 | 439 | 424 | 426 | 41,000 | 426 |
| 1997-05-28 | 432 | 439 | 429 | 439 | 20,000 | 439 |
| 1997-05-27 | 443 | 443 | 431 | 431 | 31,000 | 431 |
| 1997-05-26 | 445 | 445 | 438 | 438 | 24,000 | 438 |
| 1997-05-23 | 437 | 445 | 437 | 442 | 25,000 | 442 |
| 1997-05-22 | 443 | 443 | 436 | 436 | 29,000 | 436 |
| 1997-05-21 | 445 | 445 | 435 | 445 | 48,000 | 445 |
| 1997-05-20 | 464 | 465 | 445 | 445 | 79,000 | 445 |
| 1997-05-19 | 461 | 465 | 457 | 465 | 85,000 | 465 |
| 1997-05-16 | 441 | 460 | 440 | 457 | 223,000 | 457 |
| 1997-05-15 | 444 | 445 | 436 | 436 | 62,000 | 436 |
| 1997-05-14 | 419 | 445 | 419 | 445 | 135,000 | 445 |
| 1997-05-13 | 419 | 425 | 418 | 424 | 185,000 | 424 |
| 1997-05-12 | 417 | 418 | 414 | 414 | 25,000 | 414 |
| 1997-05-09 | 422 | 422 | 418 | 418 | 51,000 | 418 |
| 1997-05-08 | 424 | 428 | 420 | 422 | 161,000 | 422 |
| 1997-05-07 | 425 | 433 | 425 | 425 | 485,000 | 425 |
| 1997-05-06 | 429 | 434 | 426 | 431 | 84,000 | 431 |
| 1997-05-02 | 426 | 426 | 423 | 424 | 23,000 | 424 |
| 1997-05-01 | 425 | 429 | 421 | 421 | 165,000 | 421 |
| 1997-04-30 | 430 | 432 | 425 | 425 | 49,000 | 425 |
| 1997-04-28 | 435 | 435 | 424 | 425 | 52,000 | 425 |
| 1997-04-25 | 412 | 425 | 410 | 425 | 96,000 | 425 |
| 1997-04-24 | 410 | 414 | 409 | 412 | 16,000 | 412 |
| 1997-04-23 | 410 | 412 | 403 | 412 | 141,000 | 412 |
| 1997-04-22 | 402 | 409 | 402 | 405 | 55,000 | 405 |
| 1997-04-21 | 400 | 415 | 400 | 401 | 118,000 | 401 |
| 1997-04-18 | 390 | 396 | 387 | 387 | 28,000 | 387 |
| 1997-04-17 | 385 | 390 | 377 | 380 | 32,000 | 380 |
| 1997-04-16 | 381 | 381 | 375 | 375 | 66,000 | 375 |
| 1997-04-15 | 351 | 356 | 351 | 356 | 7,000 | 356 |
| 1997-04-14 | 365 | 370 | 354 | 365 | 39,000 | 365 |
| 1997-04-11 | 362 | 367 | 355 | 355 | 55,000 | 355 |
| 1997-04-10 | 360 | 375 | 360 | 366 | 38,000 | 366 |
| 1997-04-09 | 375 | 375 | 360 | 360 | 47,000 | 360 |
| 1997-04-08 | 395 | 395 | 365 | 365 | 54,000 | 365 |
| 1997-04-07 | 420 | 420 | 405 | 405 | 32,000 | 405 |
| 1997-04-04 | 419 | 419 | 410 | 410 | 10,000 | 410 |
| 1997-04-03 | 424 | 427 | 424 | 424 | 17,000 | 424 |
| 1997-04-02 | 421 | 425 | 421 | 424 | 13,000 | 424 |
| 1997-04-01 | 430 | 430 | 426 | 426 | 21,000 | 426 |
| 1997-03-31 | 449 | 450 | 441 | 441 | 12,000 | 441 |
| 1997-03-28 | 450 | 450 | 444 | 444 | 23,000 | 444 |
| 1997-03-27 | 460 | 460 | 449 | 449 | 43,000 | 449 |
| 1997-03-26 | 450 | 450 | 447 | 450 | 41,000 | 450 |
| 1997-03-25 | 437 | 450 | 437 | 450 | 31,000 | 450 |
| 1997-03-24 | 443 | 443 | 434 | 435 | 23,000 | 435 |
| 1997-03-21 | 434 | 434 | 432 | 433 | 23,000 | 433 |
| 1997-03-19 | 433 | 438 | 433 | 433 | 8,000 | 433 |
| 1997-03-18 | 429 | 441 | 429 | 430 | 13,000 | 430 |
| 1997-03-17 | 445 | 445 | 428 | 428 | 43,000 | 428 |
| 1997-03-14 | 434 | 434 | 432 | 432 | 21,000 | 432 |
| 1997-03-13 | 440 | 440 | 439 | 440 | 22,000 | 440 |
| 1997-03-12 | 438 | 443 | 437 | 443 | 13,000 | 443 |
| 1997-03-11 | 425 | 440 | 425 | 438 | 6,000 | 438 |
| 1997-03-10 | 425 | 426 | 425 | 425 | 19,000 | 425 |
| 1997-03-07 | 426 | 427 | 426 | 426 | 5,000 | 426 |
| 1997-03-06 | 431 | 431 | 430 | 430 | 16,000 | 430 |
| 1997-03-05 | 443 | 443 | 431 | 431 | 30,000 | 431 |
| 1997-03-04 | 435 | 441 | 433 | 433 | 21,000 | 433 |
| 1997-03-03 | 449 | 449 | 449 | 449 | 13,000 | 449 |
| 1997-02-28 | 449 | 450 | 445 | 450 | 26,000 | 450 |
| 1997-02-27 | 460 | 460 | 450 | 450 | 41,000 | 450 |
| 1997-02-26 | 454 | 459 | 454 | 455 | 17,000 | 455 |
| 1997-02-25 | 459 | 459 | 454 | 454 | 9,000 | 454 |
| 1997-02-24 | 446 | 459 | 446 | 459 | 15,000 | 459 |
| 1997-02-21 | 450 | 454 | 440 | 442 | 28,000 | 442 |
| 1997-02-20 | 435 | 460 | 435 | 454 | 249,000 | 454 |
| 1997-02-19 | 430 | 435 | 425 | 433 | 19,000 | 433 |
| 1997-02-18 | 440 | 440 | 430 | 430 | 27,000 | 430 |
| 1997-02-17 | 434 | 440 | 429 | 440 | 25,000 | 440 |
| 1997-02-14 | 424 | 424 | 420 | 420 | 23,000 | 420 |
| 1997-02-13 | 417 | 422 | 417 | 422 | 16,000 | 422 |
| 1997-02-12 | 417 | 420 | 417 | 417 | 12,000 | 417 |
| 1997-02-10 | 412 | 417 | 412 | 417 | 27,000 | 417 |
| 1997-02-07 | 411 | 415 | 410 | 410 | 26,000 | 410 |
| 1997-02-06 | 414 | 414 | 410 | 410 | 32,000 | 410 |
| 1997-02-05 | 420 | 420 | 410 | 415 | 54,000 | 415 |
| 1997-02-04 | 419 | 426 | 409 | 409 | 33,000 | 409 |
| 1997-02-03 | 414 | 415 | 409 | 415 | 25,000 | 415 |
| 1997-01-31 | 408 | 415 | 405 | 409 | 49,000 | 409 |
| 1997-01-30 | 410 | 410 | 405 | 405 | 35,000 | 405 |
| 1997-01-29 | 410 | 411 | 405 | 410 | 38,000 | 410 |
| 1997-01-28 | 415 | 416 | 411 | 412 | 12,000 | 412 |
| 1997-01-27 | 428 | 430 | 421 | 421 | 50,000 | 421 |
| 1997-01-24 | 425 | 426 | 416 | 416 | 34,000 | 416 |
| 1997-01-23 | 428 | 428 | 425 | 425 | 23,000 | 425 |
| 1997-01-22 | 435 | 435 | 425 | 425 | 9,000 | 425 |
| 1997-01-21 | 416 | 420 | 415 | 415 | 11,000 | 415 |
| 1997-01-20 | 440 | 445 | 413 | 413 | 27,000 | 413 |
| 1997-01-17 | 440 | 440 | 430 | 435 | 41,000 | 435 |
| 1997-01-16 | 417 | 440 | 417 | 440 | 63,000 | 440 |
| 1997-01-14 | 400 | 407 | 400 | 407 | 84,000 | 407 |
| 1997-01-13 | 382 | 400 | 380 | 400 | 95,000 | 400 |
| 1997-01-10 | 401 | 401 | 370 | 370 | 144,000 | 370 |
| 1997-01-09 | 420 | 420 | 402 | 402 | 39,000 | 402 |
| 1997-01-08 | 443 | 443 | 420 | 425 | 36,000 | 425 |
| 1997-01-07 | 450 | 450 | 439 | 439 | 19,000 | 439 |
| 1997-01-06 | 442 | 449 | 442 | 449 | 31,000 | 449 |
分割・併合履歴 ： なし
