6381 アネスト岩田(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	158	158	158	158	5,000	158
2000-12-28	158	159	155	159	15,000	159
2000-12-27	159	159	154	159	48,000	159
2000-12-26	150	157	150	154	34,000	154
2000-12-25	150	150	145	149	20,000	149
2000-12-22	147	150	147	150	10,000	150
2000-12-21	146	150	141	141	28,000	141
2000-12-20	150	151	145	151	23,000	151
2000-12-19	155	155	150	153	49,000	153
2000-12-18	163	163	160	161	22,000	161
2000-12-15	160	163	160	163	32,000	163
2000-12-14	166	168	160	165	35,000	165
2000-12-13	168	168	163	163	25,000	163
2000-12-12	168	169	164	165	49,000	165
2000-12-11	170	170	162	163	70,000	163
2000-12-08	151	152	150	152	53,000	152
2000-12-07	156	161	155	161	8,000	161
2000-12-06	162	163	158	161	25,000	161
2000-12-05	170	170	159	165	65,000	165
2000-12-04	160	160	154	156	20,000	156
2000-12-01	146	154	145	154	37,000	154
2000-11-30	145	151	143	145	32,000	145
2000-11-29	153	155	145	146	25,000	146
2000-11-28	146	158	146	158	30,000	158
2000-11-27	164	164	146	146	42,000	146
2000-11-24	137	150	137	150	20,000	150
2000-11-22	137	137	137	137	6,000	137
2000-11-21	138	138	135	135	17,000	135
2000-11-20	148	148	138	138	18,000	138
2000-11-17	145	145	140	143	7,000	143
2000-11-16	150	150	140	140	24,000	140
2000-11-15	141	145	140	145	54,000	145
2000-11-14	145	145	140	140	15,000	140
2000-11-13	141	145	140	144	19,000	144
2000-11-10	143	143	140	141	15,000	141
2000-11-09	147	147	141	142	7,000	142
2000-11-08	145	147	143	147	7,000	147
2000-11-07	150	150	145	145	8,000	145
2000-11-06	140	149	140	145	74,000	145
2000-11-02	155	156	138	140	48,000	140
2000-11-01	149	165	148	154	30,000	154
2000-10-31	149	151	148	148	17,000	148
2000-10-30	156	156	148	148	13,000	148
2000-10-27	157	158	149	149	40,000	149
2000-10-26	152	158	150	158	27,000	158
2000-10-25	149	158	148	148	7,000	148
2000-10-24	149	149	148	148	16,000	148
2000-10-23	151	155	150	151	19,000	151
2000-10-20	151	153	151	151	10,000	151
2000-10-19	151	152	150	152	26,000	152
2000-10-18	152	153	151	152	19,000	152
2000-10-17	159	159	157	157	2,000	157
2000-10-16	163	163	158	159	23,000	159
2000-10-13	156	156	152	155	18,000	155
2000-10-12	159	159	151	151	11,000	151
2000-10-11	154	159	153	159	9,000	159
2000-10-10	160	160	153	153	10,000	153
2000-10-06	165	169	162	165	10,000	165
2000-10-05	169	169	164	164	31,000	164
2000-10-04	162	163	161	163	15,000	163
2000-10-03	168	168	161	161	12,000	161
2000-10-02	172	172	165	170	15,000	170
2000-09-29	165	169	159	169	31,000	169
2000-09-28	160	161	160	160	10,000	160
2000-09-27	169	169	160	160	38,000	160
2000-09-26	170	170	167	168	28,000	168
2000-09-25	161	164	160	160	10,000	160
2000-09-22	160	165	160	165	11,000	165
2000-09-21	160	168	160	168	26,000	168
2000-09-20	167	168	161	168	18,000	168
2000-09-19	165	168	163	168	9,000	168
2000-09-18	163	168	160	165	37,000	165
2000-09-14	156	160	155	160	17,000	160
2000-09-13	157	161	156	156	10,000	156
2000-09-12	155	163	155	158	6,000	158
2000-09-11	169	169	150	150	9,000	150
2000-09-08	168	168	168	168	13,000	168
2000-09-07	171	171	170	170	19,000	170
2000-09-06	171	171	170	170	11,000	170
2000-09-05	179	179	170	170	41,000	170
2000-09-04	172	172	170	170	19,000	170
2000-09-01	173	173	172	172	13,000	172
2000-08-31	170	172	170	170	11,000	170
2000-08-30	168	171	168	170	13,000	170
2000-08-29	180	180	170	172	8,000	172
2000-08-28	180	181	180	181	37,000	181
2000-08-25	178	180	172	180	16,000	180
2000-08-24	172	179	168	174	41,000	174
2000-08-23	171	173	170	170	6,000	170
2000-08-22	171	174	170	170	15,000	170
2000-08-21	177	177	171	176	6,000	176
2000-08-18	173	177	173	177	4,000	177
2000-08-17	178	178	171	173	9,000	173
2000-08-16	181	181	173	178	25,000	178
2000-08-15	173	180	173	180	30,000	180
2000-08-14	173	173	173	173	9,000	173
2000-08-11	177	178	172	172	22,000	172
2000-08-10	174	180	170	180	17,000	180
2000-08-09	177	177	173	174	52,000	174
2000-08-08	179	179	176	177	10,000	177
2000-08-07	185	185	179	179	29,000	179
2000-08-04	169	175	167	175	28,000	175
2000-08-03	171	175	171	174	6,000	174
2000-08-02	171	172	170	170	7,000	170
2000-08-01	179	179	165	169	6,000	169
2000-07-31	170	170	161	161	34,000	161
2000-07-28	179	179	170	170	46,000	170
2000-07-27	183	183	180	180	34,000	180
2000-07-26	178	180	171	180	29,000	180
2000-07-25	170	178	170	178	21,000	178
2000-07-24	183	184	171	176	52,000	176
2000-07-21	189	193	189	193	12,000	193
2000-07-19	190	195	190	195	19,000	195
2000-07-18	199	205	194	194	23,000	194
2000-07-17	209	209	199	200	65,000	200
2000-07-14	210	213	206	210	36,000	210
2000-07-13	211	211	206	210	29,000	210
2000-07-12	200	208	200	208	45,000	208
2000-07-11	210	210	200	203	51,000	203
2000-07-10	215	215	208	211	38,000	211
2000-07-07	217	218	215	215	41,000	215
2000-07-06	219	219	211	219	107,000	219
2000-07-05	220	220	205	209	61,000	209
2000-07-04	216	216	207	210	58,000	210
2000-07-03	201	210	200	202	94,000	202
2000-06-30	210	210	201	201	54,000	201
2000-06-29	214	216	210	213	83,000	213
2000-06-28	200	211	188	207	172,000	207
2000-06-27	198	208	197	206	339,000	206
2000-06-26	190	190	183	190	168,000	190
2000-06-23	180	180	171	175	69,000	175
2000-06-22	173	183	170	175	318,000	175
2000-06-21	164	166	158	166	97,000	166
2000-06-20	164	164	160	161	51,000	161
2000-06-19	167	168	163	168	36,000	168
2000-06-16	172	172	166	168	40,000	168
2000-06-15	175	175	170	172	79,000	172
2000-06-14	170	175	170	174	107,000	174
2000-06-13	155	168	154	168	95,000	168
2000-06-12	150	155	150	154	19,000	154
2000-06-09	148	148	146	146	16,000	146
2000-06-08	150	150	150	150	8,000	150
2000-06-07	150	150	146	150	17,000	150
2000-06-06	152	152	145	145	13,000	145
2000-06-05	158	158	148	153	43,000	153
2000-06-02	148	150	148	150	9,000	150
2000-06-01	150	150	146	147	28,000	147
2000-05-31	146	150	146	150	7,000	150
2000-05-30	150	150	146	146	11,000	146
2000-05-29	149	152	145	146	50,000	146
2000-05-26	148	150	147	150	22,000	150
2000-05-25	148	148	148	148	11,000	148
2000-05-24	150	150	147	148	7,000	148
2000-05-23	149	150	149	150	11,000	150
2000-05-22	155	155	150	154	28,000	154
2000-05-19	149	150	149	150	19,000	150
2000-05-17	149	149	147	148	24,000	148
2000-05-16	155	155	150	150	23,000	150
2000-05-15	150	154	150	154	8,000	154
2000-05-12	145	150	145	150	6,000	150
2000-05-11	145	145	143	145	9,000	145
2000-05-10	147	147	145	145	24,000	145
2000-05-09	148	150	147	147	5,000	147
2000-05-08	155	155	151	151	38,000	151
2000-05-02	141	155	141	155	30,000	155
2000-05-01	145	145	143	143	12,000	143
2000-04-28	145	145	140	140	20,000	140
2000-04-27	155	155	144	144	47,000	144
2000-04-26	143	150	143	150	19,000	150
2000-04-25	143	143	142	142	10,000	142
2000-04-24	145	145	142	142	20,000	142
2000-04-21	151	151	150	150	6,000	150
2000-04-20	152	154	150	151	15,000	151
2000-04-19	148	154	148	154	11,000	154
2000-04-18	150	155	146	146	19,000	146
2000-04-17	154	154	145	146	48,000	146
2000-04-14	158	158	155	156	9,000	156
2000-04-13	153	155	152	155	17,000	155
2000-04-12	155	155	153	153	26,000	153
2000-04-11	155	155	151	152	19,000	152
2000-04-10	155	160	154	154	25,000	154
2000-04-07	154	154	154	154	4,000	154
2000-04-06	152	154	152	154	7,000	154
2000-04-05	157	157	153	153	41,000	153
2000-04-04	149	164	145	160	62,000	160
2000-04-03	152	152	150	150	8,000	150
2000-03-31	150	150	147	149	18,000	149
2000-03-30	152	152	147	148	36,000	148
2000-03-29	155	155	147	152	7,000	152
2000-03-28	160	160	156	156	50,000	156
2000-03-27	160	163	160	161	63,000	161
2000-03-24	149	157	149	155	98,000	155
2000-03-23	143	155	143	150	60,000	150
2000-03-22	140	149	140	143	98,000	143
2000-03-21	135	140	135	140	21,000	140
2000-03-17	140	142	136	139	104,000	139
2000-03-16	140	140	134	140	64,000	140
2000-03-15	133	140	130	140	61,000	140
2000-03-14	131	134	130	133	27,000	133
2000-03-13	133	133	128	130	59,000	130
2000-03-10	130	130	128	129	107,000	129
2000-03-09	120	125	120	121	39,000	121
2000-03-08	118	123	117	119	122,000	119
2000-03-07	123	123	120	120	167,000	120
2000-03-06	127	127	120	120	94,000	120
2000-03-03	125	125	120	122	80,000	122
2000-03-02	129	130	118	120	71,000	120
2000-03-01	123	130	120	130	25,000	130
2000-02-29	128	128	122	125	30,000	125
2000-02-28	133	133	118	118	107,000	118
2000-02-25	120	123	118	123	96,000	123
2000-02-24	117	121	117	118	45,000	118
2000-02-23	119	120	119	119	14,000	119
2000-02-22	117	120	117	120	16,000	120
2000-02-21	125	125	116	120	14,000	120
2000-02-18	129	130	128	128	9,000	128
2000-02-17	130	130	128	128	6,000	128
2000-02-16	138	138	126	136	52,000	136
2000-02-15	132	135	130	135	54,000	135
2000-02-14	136	136	136	136	16,000	136
2000-02-10	137	138	136	136	18,000	136
2000-02-09	140	140	138	139	36,000	139
2000-02-08	140	140	140	140	10,000	140
2000-02-07	142	142	139	141	79,000	141
2000-02-04	141	143	141	142	26,000	142
2000-02-03	140	142	140	142	6,000	142
2000-02-02	142	142	140	140	28,000	140
2000-02-01	141	141	138	139	29,000	139
2000-01-31	141	143	141	142	12,000	142
2000-01-28	143	144	138	138	19,000	138
2000-01-27	148	148	143	143	83,000	143
2000-01-26	139	142	139	142	9,000	142
2000-01-25	137	141	136	138	50,000	138
2000-01-24	139	140	138	138	54,000	138
2000-01-21	142	142	138	138	47,000	138
2000-01-20	146	150	142	142	55,000	142
2000-01-19	145	149	140	144	254,000	144
2000-01-18	138	145	135	144	538,000	144
2000-01-17	145	145	135	136	217,000	136
2000-01-14	137	140	134	140	94,000	140
2000-01-13	140	140	136	136	17,000	136
2000-01-12	144	144	140	140	12,000	140
2000-01-11	143	149	139	144	16,000	144
2000-01-07	139	143	138	143	13,000	143
2000-01-06	145	145	140	140	13,000	140
2000-01-05	160	160	140	144	46,000	144
2000-01-04	151	151	146	146	6,000	146

分割・併合履歴：なし