6381 アネスト岩田(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 146 | 146 | 145 | 146 | 20,000 | 146 |
| 1999-12-29 | 145 | 146 | 140 | 142 | 25,000 | 142 |
| 1999-12-28 | 148 | 148 | 142 | 142 | 7,000 | 142 |
| 1999-12-27 | 155 | 155 | 141 | 141 | 59,000 | 141 |
| 1999-12-24 | 138 | 140 | 136 | 136 | 31,000 | 136 |
| 1999-12-22 | 131 | 138 | 131 | 138 | 35,000 | 138 |
| 1999-12-21 | 140 | 140 | 136 | 139 | 10,000 | 139 |
| 1999-12-20 | 148 | 148 | 140 | 140 | 63,000 | 140 |
| 1999-12-17 | 148 | 150 | 140 | 143 | 78,000 | 143 |
| 1999-12-16 | 160 | 160 | 146 | 148 | 133,000 | 148 |
| 1999-12-15 | 168 | 168 | 155 | 155 | 59,000 | 155 |
| 1999-12-14 | 170 | 170 | 163 | 163 | 53,000 | 163 |
| 1999-12-13 | 171 | 171 | 168 | 168 | 68,000 | 168 |
| 1999-12-10 | 168 | 174 | 168 | 170 | 37,000 | 170 |
| 1999-12-09 | 185 | 185 | 170 | 170 | 67,000 | 170 |
| 1999-12-08 | 176 | 176 | 168 | 168 | 58,000 | 168 |
| 1999-12-07 | 177 | 177 | 174 | 174 | 34,000 | 174 |
| 1999-12-06 | 188 | 188 | 184 | 185 | 35,000 | 185 |
| 1999-12-03 | 186 | 186 | 175 | 175 | 16,000 | 175 |
| 1999-12-02 | 189 | 189 | 176 | 176 | 24,000 | 176 |
| 1999-12-01 | 184 | 184 | 176 | 179 | 13,000 | 179 |
| 1999-11-30 | 182 | 185 | 182 | 184 | 10,000 | 184 |
| 1999-11-29 | 194 | 194 | 184 | 192 | 48,000 | 192 |
| 1999-11-26 | 176 | 190 | 171 | 190 | 40,000 | 190 |
| 1999-11-25 | 179 | 179 | 176 | 176 | 15,000 | 176 |
| 1999-11-24 | 180 | 182 | 180 | 180 | 13,000 | 180 |
| 1999-11-22 | 177 | 180 | 177 | 180 | 12,000 | 180 |
| 1999-11-19 | 180 | 185 | 175 | 175 | 31,000 | 175 |
| 1999-11-18 | 180 | 182 | 179 | 180 | 13,000 | 180 |
| 1999-11-17 | 174 | 179 | 173 | 177 | 9,000 | 177 |
| 1999-11-16 | 170 | 180 | 169 | 170 | 60,000 | 170 |
| 1999-11-15 | 186 | 190 | 183 | 190 | 28,000 | 190 |
| 1999-11-12 | 187 | 187 | 185 | 186 | 26,000 | 186 |
| 1999-11-11 | 200 | 210 | 190 | 192 | 26,000 | 192 |
| 1999-11-10 | 208 | 208 | 200 | 203 | 17,000 | 203 |
| 1999-11-09 | 191 | 210 | 191 | 203 | 20,000 | 203 |
| 1999-11-08 | 195 | 196 | 195 | 195 | 14,000 | 195 |
| 1999-11-05 | 212 | 212 | 195 | 195 | 43,000 | 195 |
| 1999-11-04 | 195 | 200 | 195 | 198 | 11,000 | 198 |
| 1999-11-02 | 193 | 195 | 192 | 193 | 14,000 | 193 |
| 1999-11-01 | 199 | 200 | 195 | 195 | 16,000 | 195 |
| 1999-10-29 | 200 | 210 | 200 | 209 | 19,000 | 209 |
| 1999-10-28 | 210 | 210 | 197 | 199 | 12,000 | 199 |
| 1999-10-27 | 210 | 216 | 210 | 210 | 48,000 | 210 |
| 1999-10-26 | 201 | 207 | 201 | 207 | 9,000 | 207 |
| 1999-10-25 | 195 | 201 | 195 | 200 | 23,000 | 200 |
| 1999-10-22 | 200 | 200 | 186 | 195 | 27,000 | 195 |
| 1999-10-21 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 1999-10-20 | 201 | 202 | 200 | 200 | 10,000 | 200 |
| 1999-10-19 | 203 | 204 | 201 | 201 | 19,000 | 201 |
| 1999-10-18 | 219 | 219 | 203 | 203 | 30,000 | 203 |
| 1999-10-15 | 212 | 217 | 211 | 217 | 16,000 | 217 |
| 1999-10-14 | 212 | 212 | 211 | 211 | 34,000 | 211 |
| 1999-10-13 | 211 | 212 | 211 | 212 | 7,000 | 212 |
| 1999-10-12 | 211 | 214 | 211 | 211 | 13,000 | 211 |
| 1999-10-08 | 205 | 211 | 205 | 211 | 54,000 | 211 |
| 1999-10-07 | 215 | 215 | 203 | 205 | 19,000 | 205 |
| 1999-10-06 | 211 | 215 | 211 | 215 | 3,000 | 215 |
| 1999-10-05 | 223 | 223 | 211 | 211 | 27,000 | 211 |
| 1999-10-04 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 1999-10-01 | 218 | 220 | 205 | 205 | 18,000 | 205 |
| 1999-09-30 | 215 | 218 | 210 | 218 | 21,000 | 218 |
| 1999-09-29 | 206 | 210 | 205 | 206 | 17,000 | 206 |
| 1999-09-28 | 205 | 215 | 205 | 214 | 4,000 | 214 |
| 1999-09-27 | 227 | 227 | 205 | 205 | 33,000 | 205 |
| 1999-09-24 | 213 | 213 | 202 | 202 | 25,000 | 202 |
| 1999-09-22 | 219 | 219 | 203 | 203 | 29,000 | 203 |
| 1999-09-21 | 202 | 222 | 202 | 222 | 53,000 | 222 |
| 1999-09-20 | 225 | 225 | 206 | 208 | 24,000 | 208 |
| 1999-09-17 | 205 | 209 | 205 | 208 | 9,000 | 208 |
| 1999-09-16 | 217 | 217 | 202 | 216 | 34,000 | 216 |
| 1999-09-14 | 215 | 215 | 202 | 214 | 62,000 | 214 |
| 1999-09-13 | 204 | 210 | 203 | 210 | 24,000 | 210 |
| 1999-09-10 | 208 | 213 | 202 | 202 | 58,000 | 202 |
| 1999-09-09 | 213 | 213 | 206 | 206 | 15,000 | 206 |
| 1999-09-08 | 220 | 220 | 215 | 215 | 20,000 | 215 |
| 1999-09-07 | 222 | 222 | 217 | 220 | 16,000 | 220 |
| 1999-09-06 | 229 | 229 | 222 | 222 | 29,000 | 222 |
| 1999-09-03 | 210 | 211 | 210 | 210 | 31,000 | 210 |
| 1999-09-02 | 215 | 215 | 213 | 213 | 18,000 | 213 |
| 1999-09-01 | 220 | 220 | 215 | 220 | 49,000 | 220 |
| 1999-08-31 | 220 | 220 | 220 | 220 | 22,000 | 220 |
| 1999-08-30 | 225 | 225 | 220 | 220 | 11,000 | 220 |
| 1999-08-27 | 228 | 228 | 220 | 220 | 42,000 | 220 |
| 1999-08-26 | 220 | 227 | 220 | 223 | 16,000 | 223 |
| 1999-08-25 | 230 | 230 | 217 | 220 | 11,000 | 220 |
| 1999-08-24 | 221 | 222 | 214 | 220 | 19,000 | 220 |
| 1999-08-23 | 227 | 227 | 220 | 220 | 26,000 | 220 |
| 1999-08-20 | 232 | 232 | 217 | 223 | 28,000 | 223 |
| 1999-08-19 | 216 | 216 | 214 | 214 | 44,000 | 214 |
| 1999-08-18 | 219 | 219 | 216 | 216 | 26,000 | 216 |
| 1999-08-17 | 220 | 220 | 219 | 219 | 23,000 | 219 |
| 1999-08-16 | 222 | 224 | 219 | 220 | 37,000 | 220 |
| 1999-08-13 | 219 | 221 | 219 | 221 | 9,000 | 221 |
| 1999-08-12 | 219 | 222 | 217 | 222 | 47,000 | 222 |
| 1999-08-11 | 220 | 220 | 218 | 219 | 15,000 | 219 |
| 1999-08-10 | 218 | 224 | 215 | 224 | 17,000 | 224 |
| 1999-08-09 | 220 | 235 | 218 | 228 | 20,000 | 228 |
| 1999-08-06 | 222 | 222 | 220 | 220 | 39,000 | 220 |
| 1999-08-05 | 229 | 229 | 220 | 220 | 46,000 | 220 |
| 1999-08-04 | 224 | 229 | 224 | 229 | 33,000 | 229 |
| 1999-08-03 | 226 | 229 | 224 | 229 | 23,000 | 229 |
| 1999-08-02 | 235 | 235 | 230 | 233 | 26,000 | 233 |
| 1999-07-30 | 233 | 235 | 230 | 235 | 38,000 | 235 |
| 1999-07-29 | 240 | 240 | 237 | 237 | 27,000 | 237 |
| 1999-07-28 | 241 | 241 | 240 | 241 | 20,000 | 241 |
| 1999-07-27 | 253 | 253 | 242 | 242 | 37,000 | 242 |
| 1999-07-26 | 243 | 243 | 241 | 241 | 11,000 | 241 |
| 1999-07-23 | 240 | 244 | 240 | 244 | 20,000 | 244 |
| 1999-07-22 | 250 | 250 | 240 | 240 | 20,000 | 240 |
| 1999-07-21 | 243 | 243 | 240 | 240 | 21,000 | 240 |
| 1999-07-19 | 245 | 245 | 243 | 243 | 14,000 | 243 |
| 1999-07-16 | 252 | 255 | 246 | 246 | 52,000 | 246 |
| 1999-07-15 | 240 | 248 | 240 | 242 | 56,000 | 242 |
| 1999-07-14 | 241 | 244 | 240 | 242 | 21,000 | 242 |
| 1999-07-13 | 246 | 246 | 245 | 245 | 14,000 | 245 |
| 1999-07-12 | 252 | 252 | 247 | 247 | 20,000 | 247 |
| 1999-07-09 | 250 | 251 | 245 | 251 | 18,000 | 251 |
| 1999-07-08 | 243 | 253 | 243 | 245 | 12,000 | 245 |
| 1999-07-07 | 243 | 245 | 241 | 243 | 13,000 | 243 |
| 1999-07-06 | 254 | 254 | 241 | 241 | 19,000 | 241 |
| 1999-07-05 | 258 | 258 | 245 | 247 | 38,000 | 247 |
| 1999-07-02 | 255 | 259 | 245 | 248 | 42,000 | 248 |
| 1999-07-01 | 264 | 264 | 251 | 251 | 46,000 | 251 |
| 1999-06-30 | 249 | 255 | 249 | 250 | 20,000 | 250 |
| 1999-06-29 | 250 | 250 | 248 | 248 | 14,000 | 248 |
| 1999-06-28 | 265 | 265 | 250 | 250 | 44,000 | 250 |
| 1999-06-25 | 248 | 248 | 245 | 245 | 18,000 | 245 |
| 1999-06-24 | 258 | 258 | 248 | 248 | 36,000 | 248 |
| 1999-06-23 | 250 | 250 | 248 | 248 | 16,000 | 248 |
| 1999-06-22 | 259 | 260 | 250 | 250 | 22,000 | 250 |
| 1999-06-21 | 256 | 260 | 255 | 260 | 17,000 | 260 |
| 1999-06-18 | 265 | 265 | 257 | 265 | 20,000 | 265 |
| 1999-06-17 | 260 | 261 | 253 | 260 | 28,000 | 260 |
| 1999-06-16 | 255 | 258 | 249 | 258 | 41,000 | 258 |
| 1999-06-15 | 256 | 257 | 255 | 257 | 12,000 | 257 |
| 1999-06-14 | 251 | 257 | 247 | 257 | 9,000 | 257 |
| 1999-06-11 | 255 | 255 | 249 | 249 | 45,000 | 249 |
| 1999-06-10 | 249 | 255 | 246 | 253 | 12,000 | 253 |
| 1999-06-09 | 241 | 249 | 241 | 249 | 8,000 | 249 |
| 1999-06-08 | 239 | 240 | 239 | 240 | 5,000 | 240 |
| 1999-06-07 | 259 | 259 | 256 | 256 | 22,000 | 256 |
| 1999-06-04 | 240 | 249 | 240 | 249 | 8,000 | 249 |
| 1999-06-03 | 241 | 241 | 241 | 241 | 7,000 | 241 |
| 1999-06-02 | 247 | 249 | 238 | 241 | 9,000 | 241 |
| 1999-06-01 | 236 | 249 | 236 | 249 | 10,000 | 249 |
| 1999-05-31 | 237 | 240 | 235 | 240 | 5,000 | 240 |
| 1999-05-28 | 250 | 250 | 235 | 237 | 10,000 | 237 |
| 1999-05-27 | 260 | 263 | 250 | 250 | 27,000 | 250 |
| 1999-05-26 | 237 | 242 | 231 | 242 | 24,000 | 242 |
| 1999-05-25 | 235 | 240 | 234 | 237 | 30,000 | 237 |
| 1999-05-24 | 242 | 242 | 237 | 237 | 14,000 | 237 |
| 1999-05-21 | 249 | 249 | 240 | 247 | 30,000 | 247 |
| 1999-05-20 | 256 | 256 | 226 | 232 | 17,000 | 232 |
| 1999-05-19 | 256 | 262 | 255 | 256 | 19,000 | 256 |
| 1999-05-18 | 259 | 259 | 256 | 257 | 16,000 | 257 |
| 1999-05-17 | 269 | 269 | 259 | 259 | 32,000 | 259 |
| 1999-05-14 | 262 | 269 | 262 | 265 | 9,000 | 265 |
| 1999-05-13 | 270 | 270 | 261 | 261 | 10,000 | 261 |
| 1999-05-12 | 262 | 270 | 261 | 270 | 53,000 | 270 |
| 1999-05-11 | 270 | 270 | 262 | 262 | 17,000 | 262 |
| 1999-05-10 | 269 | 275 | 263 | 275 | 28,000 | 275 |
| 1999-05-07 | 262 | 266 | 259 | 259 | 29,000 | 259 |
| 1999-05-06 | 271 | 271 | 266 | 271 | 30,000 | 271 |
| 1999-04-30 | 263 | 264 | 256 | 256 | 45,000 | 256 |
| 1999-04-28 | 262 | 264 | 260 | 260 | 54,000 | 260 |
| 1999-04-27 | 260 | 269 | 260 | 262 | 46,000 | 262 |
| 1999-04-26 | 264 | 264 | 260 | 260 | 13,000 | 260 |
| 1999-04-23 | 260 | 264 | 260 | 264 | 20,000 | 264 |
| 1999-04-22 | 265 | 265 | 260 | 260 | 23,000 | 260 |
| 1999-04-21 | 274 | 274 | 265 | 265 | 9,000 | 265 |
| 1999-04-20 | 265 | 268 | 265 | 265 | 31,000 | 265 |
| 1999-04-19 | 275 | 275 | 266 | 266 | 29,000 | 266 |
| 1999-04-16 | 276 | 277 | 265 | 265 | 41,000 | 265 |
| 1999-04-15 | 268 | 275 | 268 | 275 | 5,000 | 275 |
| 1999-04-14 | 278 | 278 | 268 | 268 | 17,000 | 268 |
| 1999-04-13 | 265 | 278 | 265 | 278 | 19,000 | 278 |
| 1999-04-12 | 275 | 278 | 265 | 265 | 31,000 | 265 |
| 1999-04-09 | 276 | 278 | 275 | 275 | 15,000 | 275 |
| 1999-04-08 | 275 | 277 | 270 | 275 | 45,000 | 275 |
| 1999-04-07 | 270 | 275 | 269 | 275 | 14,000 | 275 |
| 1999-04-06 | 262 | 275 | 261 | 275 | 8,000 | 275 |
| 1999-04-05 | 275 | 278 | 260 | 260 | 40,000 | 260 |
| 1999-04-02 | 254 | 254 | 253 | 253 | 25,000 | 253 |
| 1999-04-01 | 262 | 262 | 251 | 252 | 17,000 | 252 |
| 1999-03-31 | 252 | 260 | 252 | 258 | 26,000 | 258 |
| 1999-03-30 | 271 | 271 | 251 | 251 | 34,000 | 251 |
| 1999-03-29 | 269 | 274 | 264 | 272 | 48,000 | 272 |
| 1999-03-26 | 254 | 256 | 254 | 254 | 10,000 | 254 |
| 1999-03-25 | 251 | 257 | 251 | 252 | 30,000 | 252 |
| 1999-03-24 | 264 | 264 | 250 | 250 | 48,000 | 250 |
| 1999-03-23 | 279 | 279 | 265 | 265 | 43,000 | 265 |
| 1999-03-19 | 265 | 265 | 264 | 265 | 11,000 | 265 |
| 1999-03-18 | 272 | 279 | 265 | 265 | 34,000 | 265 |
| 1999-03-17 | 272 | 279 | 270 | 272 | 20,000 | 272 |
| 1999-03-16 | 284 | 284 | 267 | 267 | 32,000 | 267 |
| 1999-03-15 | 265 | 276 | 264 | 276 | 32,000 | 276 |
| 1999-03-12 | 276 | 276 | 270 | 270 | 32,000 | 270 |
| 1999-03-11 | 264 | 270 | 264 | 267 | 46,000 | 267 |
| 1999-03-10 | 275 | 275 | 261 | 261 | 102,000 | 261 |
| 1999-03-09 | 300 | 310 | 262 | 270 | 1,259,000 | 270 |
| 1999-03-08 | 270 | 300 | 270 | 300 | 194,000 | 300 |
| 1999-03-05 | 276 | 276 | 266 | 270 | 154,000 | 270 |
| 1999-03-04 | 250 | 276 | 250 | 276 | 100,000 | 276 |
| 1999-03-03 | 250 | 260 | 250 | 255 | 24,000 | 255 |
| 1999-03-02 | 265 | 265 | 252 | 252 | 31,000 | 252 |
| 1999-03-01 | 259 | 264 | 251 | 255 | 55,000 | 255 |
| 1999-02-26 | 236 | 250 | 236 | 250 | 20,000 | 250 |
| 1999-02-25 | 236 | 237 | 230 | 236 | 31,000 | 236 |
| 1999-02-24 | 243 | 243 | 236 | 236 | 4,000 | 236 |
| 1999-02-23 | 236 | 244 | 236 | 243 | 5,000 | 243 |
| 1999-02-22 | 230 | 245 | 228 | 245 | 26,000 | 245 |
| 1999-02-19 | 233 | 233 | 231 | 231 | 13,000 | 231 |
| 1999-02-18 | 235 | 235 | 232 | 233 | 39,000 | 233 |
| 1999-02-17 | 243 | 243 | 238 | 238 | 23,000 | 238 |
| 1999-02-16 | 243 | 244 | 243 | 243 | 24,000 | 243 |
| 1999-02-15 | 242 | 246 | 242 | 245 | 18,000 | 245 |
| 1999-02-12 | 244 | 244 | 244 | 244 | 26,000 | 244 |
| 1999-02-10 | 244 | 244 | 241 | 244 | 11,000 | 244 |
| 1999-02-09 | 249 | 249 | 244 | 244 | 6,000 | 244 |
| 1999-02-08 | 247 | 249 | 246 | 246 | 7,000 | 246 |
| 1999-02-05 | 254 | 257 | 250 | 250 | 41,000 | 250 |
| 1999-02-04 | 241 | 249 | 241 | 249 | 8,000 | 249 |
| 1999-02-03 | 242 | 242 | 240 | 241 | 20,000 | 241 |
| 1999-02-02 | 251 | 255 | 250 | 250 | 13,000 | 250 |
| 1999-02-01 | 254 | 254 | 246 | 246 | 6,000 | 246 |
| 1999-01-29 | 248 | 250 | 248 | 249 | 29,000 | 249 |
| 1999-01-28 | 261 | 261 | 247 | 247 | 17,000 | 247 |
| 1999-01-27 | 254 | 262 | 254 | 260 | 28,000 | 260 |
| 1999-01-26 | 246 | 251 | 246 | 249 | 8,000 | 249 |
| 1999-01-25 | 259 | 259 | 246 | 246 | 21,000 | 246 |
| 1999-01-22 | 246 | 246 | 246 | 246 | 8,000 | 246 |
| 1999-01-21 | 251 | 255 | 251 | 251 | 4,000 | 251 |
| 1999-01-20 | 254 | 254 | 245 | 250 | 14,000 | 250 |
| 1999-01-19 | 241 | 243 | 241 | 242 | 26,000 | 242 |
| 1999-01-18 | 245 | 254 | 241 | 254 | 27,000 | 254 |
| 1999-01-14 | 244 | 245 | 240 | 245 | 12,000 | 245 |
| 1999-01-13 | 241 | 243 | 240 | 240 | 11,000 | 240 |
| 1999-01-12 | 247 | 247 | 241 | 241 | 81,000 | 241 |
| 1999-01-11 | 249 | 249 | 245 | 246 | 59,000 | 246 |
| 1999-01-08 | 249 | 252 | 248 | 252 | 20,000 | 252 |
| 1999-01-07 | 250 | 252 | 249 | 249 | 19,000 | 249 |
| 1999-01-06 | 250 | 253 | 248 | 248 | 25,000 | 248 |
| 1999-01-05 | 263 | 263 | 246 | 248 | 43,000 | 248 |
| 1999-01-04 | 254 | 254 | 254 | 254 | 3,000 | 254 |
分割・併合履歴 ： なし
