6381 アネスト岩田(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	250	259	250	259	21,000	259
1998-12-29	259	260	255	256	12,000	256
1998-12-28	255	263	255	263	13,000	263
1998-12-25	262	262	248	255	47,000	255
1998-12-24	247	253	247	252	41,000	252
1998-12-22	251	255	249	249	90,000	249
1998-12-21	255	256	253	255	39,000	255
1998-12-18	260	260	260	260	17,000	260
1998-12-17	258	268	255	265	48,000	265
1998-12-16	275	275	258	260	55,000	260
1998-12-15	261	265	255	260	58,000	260
1998-12-14	266	270	261	265	28,000	265
1998-12-11	280	280	270	271	86,000	271
1998-12-10	265	266	265	265	7,000	265
1998-12-09	273	274	270	270	51,000	270
1998-12-08	264	270	263	269	36,000	269
1998-12-07	266	268	262	265	40,000	265
1998-12-04	265	265	260	265	40,000	265
1998-12-03	272	272	265	266	56,000	266
1998-12-02	265	272	265	272	19,000	272
1998-12-01	272	272	265	265	24,000	265
1998-11-30	274	274	272	272	13,000	272
1998-11-27	275	280	274	275	71,000	275
1998-11-26	272	273	267	270	70,000	270
1998-11-25	277	280	271	271	21,000	271
1998-11-24	265	283	265	283	40,000	283
1998-11-20	272	272	265	270	35,000	270
1998-11-19	267	272	262	272	46,000	272
1998-11-18	263	273	258	273	52,000	273
1998-11-17	263	263	256	263	25,000	263
1998-11-16	279	279	255	263	66,000	263
1998-11-13	262	268	261	268	57,000	268
1998-11-12	266	279	262	262	148,000	262
1998-11-11	268	268	258	261	124,000	261
1998-11-10	270	270	266	270	41,000	270
1998-11-09	287	287	270	277	60,000	277
1998-11-06	285	285	275	277	61,000	277
1998-11-05	290	292	281	288	58,000	288
1998-11-04	292	294	283	290	55,000	290
1998-11-02	285	289	276	288	78,000	288
1998-10-30	285	320	275	276	490,000	276
1998-10-29	272	285	272	284	151,000	284
1998-10-28	300	303	277	292	428,000	292
1998-10-27	286	301	285	291	320,000	291
1998-10-26	263	290	255	281	148,000	281
1998-10-23	248	265	248	265	40,000	265
1998-10-22	258	268	253	263	58,000	263
1998-10-21	257	263	257	263	40,000	263
1998-10-20	259	259	248	257	51,000	257
1998-10-19	250	257	248	257	67,000	257
1998-10-16	244	251	239	251	49,000	251
1998-10-15	235	238	231	236	29,000	236
1998-10-14	231	237	231	235	23,000	235
1998-10-13	234	239	231	231	28,000	231
1998-10-12	230	235	230	231	25,000	231
1998-10-09	226	237	226	230	49,000	230
1998-10-08	243	243	225	233	49,000	233
1998-10-07	231	243	230	243	46,000	243
1998-10-06	230	238	228	230	78,000	230
1998-10-05	239	239	225	235	70,000	235
1998-10-02	230	249	230	244	126,000	244
1998-10-01	235	245	223	235	216,000	235
1998-09-30	249	258	238	238	176,000	238
1998-09-29	258	258	238	238	191,000	238
1998-09-28	270	275	260	260	146,000	260
1998-09-25	278	278	258	275	137,000	275
1998-09-24	290	290	268	280	352,000	280
1998-09-22	250	280	248	280	436,000	280
1998-09-21	221	246	221	246	190,000	246
1998-09-18	212	218	212	218	18,000	218
1998-09-17	215	215	212	212	11,000	212
1998-09-16	212	223	211	211	38,000	211
1998-09-14	204	211	204	211	12,000	211
1998-09-11	205	205	201	204	110,000	204
1998-09-10	213	213	205	205	87,000	205
1998-09-09	218	221	212	213	99,000	213
1998-09-08	221	226	218	218	94,000	218
1998-09-07	214	222	213	221	111,000	221
1998-09-04	235	235	206	213	116,000	213
1998-09-03	249	249	235	240	17,000	240
1998-09-02	230	251	230	251	44,000	251
1998-09-01	226	230	220	230	58,000	230
1998-08-31	230	235	225	226	55,000	226
1998-08-28	227	235	220	230	70,000	230
1998-08-27	260	260	235	235	65,000	235
1998-08-26	269	269	260	260	35,000	260
1998-08-25	261	270	260	270	66,000	270
1998-08-24	268	268	261	261	11,000	261
1998-08-21	278	278	270	270	7,000	270
1998-08-20	277	277	261	276	24,000	276
1998-08-19	270	288	270	280	17,000	280
1998-08-18	256	263	256	262	17,000	262
1998-08-17	262	262	255	256	26,000	256
1998-08-14	260	260	253	258	38,000	258
1998-08-13	265	270	264	270	39,000	270
1998-08-12	261	275	261	265	36,000	265
1998-08-11	270	277	260	270	24,000	270
1998-08-10	283	283	273	281	12,000	281
1998-08-06	305	305	294	294	12,000	294
1998-08-05	300	300	295	295	22,000	295
1998-08-04	304	304	300	300	8,000	300
1998-08-03	301	309	301	309	3,000	309
1998-07-31	300	300	298	300	4,000	300
1998-07-30	296	298	296	298	3,000	298
1998-07-29	298	298	296	296	3,000	296
1998-07-28	298	298	297	297	2,000	297
1998-07-27	317	318	297	297	30,000	297
1998-07-24	299	308	298	308	13,000	308
1998-07-23	299	300	296	300	10,000	300
1998-07-22	310	310	300	300	11,000	300
1998-07-21	314	314	310	310	3,000	310
1998-07-17	320	320	309	314	18,000	314
1998-07-16	314	314	300	309	21,000	309
1998-07-15	292	299	290	299	32,000	299
1998-07-14	295	295	286	289	36,000	289
1998-07-13	285	297	285	290	22,000	290
1998-07-10	295	302	295	298	20,000	298
1998-07-09	313	318	305	305	12,000	305
1998-07-08	324	324	315	315	14,000	315
1998-07-07	339	339	324	324	24,000	324
1998-07-06	339	339	333	335	62,000	335
1998-07-03	316	332	316	318	29,000	318
1998-07-02	330	350	316	316	47,000	316
1998-07-01	318	330	315	330	35,000	330
1998-06-30	301	315	301	315	60,000	315
1998-06-29	293	300	293	299	29,000	299
1998-06-26	287	290	283	288	12,000	288
1998-06-25	296	296	290	290	6,000	290
1998-06-24	298	299	281	286	39,000	286
1998-06-23	279	295	275	295	25,000	295
1998-06-22	280	280	275	275	11,000	275
1998-06-19	280	280	276	276	2,000	276
1998-06-18	289	289	287	287	14,000	287
1998-06-17	270	275	270	270	23,000	270
1998-06-16	275	275	270	273	20,000	273
1998-06-15	275	275	270	270	2,000	270
1998-06-12	277	277	270	275	48,000	275
1998-06-11	275	275	270	272	17,000	272
1998-06-10	277	277	277	277	1,000	277
1998-06-09	281	281	277	279	22,000	279
1998-06-08	277	277	275	276	35,000	276
1998-06-05	276	289	270	270	38,000	270
1998-06-04	268	270	266	266	10,000	266
1998-06-03	268	270	267	270	6,000	270
1998-06-02	275	275	270	270	7,000	270
1998-06-01	285	285	268	270	8,000	270
1998-05-29	275	286	275	285	19,000	285
1998-05-28	281	281	275	275	14,000	275
1998-05-27	298	298	283	284	46,000	284
1998-05-26	286	290	282	288	32,000	288
1998-05-25	280	288	280	288	13,000	288
1998-05-22	298	298	278	279	31,000	279
1998-05-21	278	284	278	280	26,000	280
1998-05-20	265	273	262	262	37,000	262
1998-05-19	246	255	246	255	42,000	255
1998-05-18	260	260	240	250	65,000	250
1998-05-15	270	271	260	260	48,000	260
1998-05-14	277	278	271	271	24,000	271
1998-05-13	277	278	275	275	11,000	275
1998-05-12	284	285	280	281	14,000	281
1998-05-11	284	285	284	285	9,000	285
1998-05-08	279	279	279	279	4,000	279
1998-05-07	291	291	280	280	44,000	280
1998-05-06	302	302	292	292	30,000	292
1998-05-01	295	300	292	292	45,000	292
1998-04-30	296	300	293	299	20,000	299
1998-04-28	296	298	292	294	14,000	294
1998-04-27	309	309	300	300	38,000	300
1998-04-24	295	310	295	304	25,000	304
1998-04-23	297	302	297	297	21,000	297
1998-04-22	308	308	297	297	65,000	297
1998-04-21	300	305	300	305	9,000	305
1998-04-20	307	307	297	297	27,000	297
1998-04-17	301	306	300	305	31,000	305
1998-04-16	316	316	303	304	33,000	304
1998-04-15	302	309	301	306	41,000	306
1998-04-14	310	310	300	300	57,000	300
1998-04-13	321	321	311	311	14,000	311
1998-04-10	330	330	320	321	31,000	321
1998-04-09	334	334	323	323	35,000	323
1998-04-08	321	328	320	324	48,000	324
1998-04-07	329	331	315	316	79,000	316
1998-04-06	292	330	292	330	251,000	330
1998-04-03	289	310	285	292	134,000	292
1998-04-02	310	310	275	283	276,000	283
1998-04-01	341	350	316	323	212,000	323
1998-03-31	374	375	350	361	185,000	361
1998-03-30	381	381	375	375	51,000	375
1998-03-27	398	398	376	376	58,000	376
1998-03-26	381	395	378	378	71,000	378
1998-03-25	393	394	380	380	48,000	380
1998-03-24	385	385	376	383	125,000	383
1998-03-23	399	410	380	385	130,000	385
1998-03-20	420	420	395	395	45,000	395
1998-03-19	393	424	385	424	151,000	424
1998-03-18	410	410	392	403	237,000	403
1998-03-17	426	430	406	406	154,000	406
1998-03-16	458	458	428	431	91,000	431
1998-03-13	449	469	444	458	267,000	458
1998-03-12	428	445	428	439	123,000	439
1998-03-11	445	448	429	438	149,000	438
1998-03-10	456	459	435	450	227,000	450
1998-03-09	480	485	456	461	437,000	461
1998-03-06	455	478	452	478	715,000	478
1998-03-05	430	470	430	458	1,284,000	458
1998-03-04	420	435	415	420	151,000	420
1998-03-03	447	447	420	420	233,000	420
1998-03-02	439	455	428	449	718,000	449
1998-02-27	405	428	399	428	619,000	428
1998-02-26	381	409	380	394	216,000	394
1998-02-25	372	383	370	383	163,000	383
1998-02-24	371	390	368	383	125,000	383
1998-02-23	389	389	365	368	95,000	368
1998-02-20	377	395	361	395	201,000	395
1998-02-19	400	400	380	384	206,000	384
1998-02-18	400	428	393	404	595,000	404
1998-02-17	385	393	377	385	345,000	385
1998-02-16	405	424	386	400	1,221,000	400
1998-02-13	325	395	325	395	528,000	395
1998-02-12	301	325	301	315	74,000	315
1998-02-10	287	300	285	300	94,000	300
1998-02-09	279	285	278	285	10,000	285
1998-02-06	285	287	277	277	16,000	277
1998-02-05	284	284	275	284	29,000	284
1998-02-04	275	275	270	274	16,000	274
1998-02-03	268	286	268	280	30,000	280
1998-02-02	266	280	266	276	52,000	276
1998-01-30	290	290	265	265	32,000	265
1998-01-29	315	320	300	300	68,000	300
1998-01-28	285	325	285	315	180,000	315
1998-01-27	260	285	260	285	120,000	285
1998-01-26	250	265	250	255	81,000	255
1998-01-23	245	245	243	245	8,000	245
1998-01-22	260	275	249	249	191,000	249
1998-01-21	240	251	240	250	42,000	250
1998-01-20	225	234	225	234	26,000	234
1998-01-19	240	240	240	240	70,000	240
1998-01-16	210	210	204	210	39,000	210
1998-01-14	206	208	206	208	5,000	208
1998-01-13	192	200	192	200	8,000	200
1998-01-12	210	210	210	210	13,000	210
1998-01-09	191	204	190	204	10,000	204
1998-01-08	191	191	191	191	2,000	191
1998-01-07	190	191	190	191	3,000	191
1998-01-06	203	203	190	190	5,000	190
1998-01-05	205	205	205	205	30,000	205

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31