6381 アネスト岩田(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 147 | 148 | 147 | 148 | 4,000 | 148 |
| 2001-12-27 | 149 | 150 | 143 | 143 | 47,000 | 143 |
| 2001-12-26 | 150 | 151 | 149 | 149 | 22,000 | 149 |
| 2001-12-25 | 155 | 155 | 148 | 148 | 10,000 | 148 |
| 2001-12-21 | 150 | 150 | 147 | 150 | 26,000 | 150 |
| 2001-12-20 | 142 | 151 | 141 | 147 | 34,000 | 147 |
| 2001-12-19 | 158 | 158 | 150 | 152 | 35,000 | 152 |
| 2001-12-18 | 160 | 160 | 159 | 160 | 18,000 | 160 |
| 2001-12-17 | 157 | 164 | 153 | 160 | 37,000 | 160 |
| 2001-12-14 | 160 | 160 | 152 | 153 | 65,000 | 153 |
| 2001-12-13 | 155 | 162 | 155 | 160 | 41,000 | 160 |
| 2001-12-12 | 154 | 155 | 152 | 155 | 13,000 | 155 |
| 2001-12-11 | 146 | 156 | 145 | 145 | 67,000 | 145 |
| 2001-12-10 | 142 | 146 | 141 | 146 | 28,000 | 146 |
| 2001-12-07 | 141 | 144 | 140 | 144 | 16,000 | 144 |
| 2001-12-06 | 149 | 149 | 143 | 143 | 8,000 | 143 |
| 2001-12-05 | 149 | 149 | 140 | 143 | 38,000 | 143 |
| 2001-12-04 | 145 | 149 | 144 | 149 | 30,000 | 149 |
| 2001-12-03 | 148 | 148 | 145 | 147 | 42,000 | 147 |
| 2001-11-30 | 152 | 152 | 147 | 147 | 60,000 | 147 |
| 2001-11-29 | 155 | 155 | 154 | 154 | 7,000 | 154 |
| 2001-11-28 | 154 | 156 | 154 | 156 | 12,000 | 156 |
| 2001-11-27 | 166 | 166 | 160 | 160 | 34,000 | 160 |
| 2001-11-26 | 154 | 166 | 154 | 166 | 19,000 | 166 |
| 2001-11-22 | 156 | 156 | 150 | 152 | 18,000 | 152 |
| 2001-11-21 | 158 | 158 | 151 | 157 | 23,000 | 157 |
| 2001-11-20 | 161 | 161 | 159 | 159 | 9,000 | 159 |
| 2001-11-19 | 155 | 161 | 155 | 161 | 13,000 | 161 |
| 2001-11-16 | 165 | 166 | 157 | 158 | 28,000 | 158 |
| 2001-11-15 | 158 | 165 | 158 | 165 | 22,000 | 165 |
| 2001-11-14 | 160 | 160 | 155 | 158 | 24,000 | 158 |
| 2001-11-13 | 161 | 161 | 156 | 160 | 15,000 | 160 |
| 2001-11-12 | 161 | 161 | 160 | 161 | 8,000 | 161 |
| 2001-11-09 | 165 | 165 | 162 | 162 | 16,000 | 162 |
| 2001-11-08 | 169 | 170 | 168 | 170 | 12,000 | 170 |
| 2001-11-07 | 169 | 170 | 166 | 170 | 15,000 | 170 |
| 2001-11-06 | 169 | 169 | 166 | 166 | 13,000 | 166 |
| 2001-11-05 | 171 | 171 | 164 | 168 | 42,000 | 168 |
| 2001-11-02 | 174 | 175 | 170 | 171 | 27,000 | 171 |
| 2001-11-01 | 174 | 174 | 170 | 171 | 17,000 | 171 |
| 2001-10-31 | 170 | 173 | 170 | 173 | 6,000 | 173 |
| 2001-10-30 | 175 | 175 | 171 | 174 | 9,000 | 174 |
| 2001-10-29 | 178 | 182 | 177 | 177 | 50,000 | 177 |
| 2001-10-26 | 177 | 178 | 176 | 177 | 36,000 | 177 |
| 2001-10-25 | 177 | 177 | 173 | 176 | 16,000 | 176 |
| 2001-10-24 | 173 | 177 | 173 | 177 | 19,000 | 177 |
| 2001-10-23 | 174 | 174 | 167 | 170 | 8,000 | 170 |
| 2001-10-22 | 169 | 173 | 169 | 170 | 4,000 | 170 |
| 2001-10-19 | 172 | 172 | 168 | 170 | 5,000 | 170 |
| 2001-10-18 | 164 | 164 | 164 | 164 | 5,000 | 164 |
| 2001-10-17 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2001-10-16 | 173 | 175 | 172 | 175 | 26,000 | 175 |
| 2001-10-15 | 168 | 170 | 168 | 170 | 11,000 | 170 |
| 2001-10-12 | 170 | 170 | 164 | 164 | 8,000 | 164 |
| 2001-10-11 | 168 | 170 | 164 | 169 | 17,000 | 169 |
| 2001-10-10 | 170 | 173 | 161 | 161 | 9,000 | 161 |
| 2001-10-09 | 166 | 167 | 161 | 166 | 10,000 | 166 |
| 2001-10-05 | 170 | 171 | 170 | 171 | 36,000 | 171 |
| 2001-10-04 | 170 | 170 | 167 | 170 | 31,000 | 170 |
| 2001-10-03 | 175 | 175 | 171 | 171 | 9,000 | 171 |
| 2001-10-02 | 173 | 173 | 172 | 172 | 8,000 | 172 |
| 2001-10-01 | 168 | 175 | 165 | 175 | 16,000 | 175 |
| 2001-09-28 | 161 | 174 | 160 | 174 | 31,000 | 174 |
| 2001-09-27 | 165 | 175 | 165 | 175 | 53,000 | 175 |
| 2001-09-26 | 154 | 165 | 154 | 164 | 20,000 | 164 |
| 2001-09-25 | 166 | 166 | 153 | 154 | 22,000 | 154 |
| 2001-09-21 | 158 | 158 | 153 | 153 | 14,000 | 153 |
| 2001-09-20 | 157 | 160 | 154 | 160 | 23,000 | 160 |
| 2001-09-19 | 152 | 160 | 152 | 160 | 20,000 | 160 |
| 2001-09-18 | 154 | 160 | 152 | 160 | 11,000 | 160 |
| 2001-09-17 | 155 | 163 | 152 | 153 | 35,000 | 153 |
| 2001-09-14 | 152 | 156 | 152 | 155 | 48,000 | 155 |
| 2001-09-13 | 157 | 157 | 155 | 156 | 14,000 | 156 |
| 2001-09-12 | 160 | 162 | 157 | 157 | 40,000 | 157 |
| 2001-09-11 | 162 | 162 | 161 | 161 | 27,000 | 161 |
| 2001-09-10 | 164 | 164 | 161 | 161 | 6,000 | 161 |
| 2001-09-07 | 170 | 170 | 161 | 164 | 18,000 | 164 |
| 2001-09-06 | 172 | 173 | 170 | 170 | 8,000 | 170 |
| 2001-09-05 | 175 | 179 | 172 | 172 | 35,000 | 172 |
| 2001-09-04 | 167 | 185 | 166 | 174 | 43,000 | 174 |
| 2001-09-03 | 172 | 172 | 167 | 167 | 4,000 | 167 |
| 2001-08-31 | 173 | 175 | 170 | 170 | 23,000 | 170 |
| 2001-08-30 | 173 | 175 | 173 | 175 | 4,000 | 175 |
| 2001-08-29 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-08-28 | 183 | 183 | 174 | 174 | 14,000 | 174 |
| 2001-08-27 | 177 | 183 | 177 | 181 | 42,000 | 181 |
| 2001-08-24 | 172 | 177 | 170 | 176 | 27,000 | 176 |
| 2001-08-23 | 171 | 171 | 171 | 171 | 10,000 | 171 |
| 2001-08-22 | 168 | 170 | 168 | 169 | 5,000 | 169 |
| 2001-08-21 | 170 | 171 | 166 | 171 | 8,000 | 171 |
| 2001-08-20 | 174 | 175 | 174 | 175 | 8,000 | 175 |
| 2001-08-17 | 174 | 174 | 170 | 170 | 11,000 | 170 |
| 2001-08-16 | 179 | 180 | 176 | 176 | 22,000 | 176 |
| 2001-08-15 | 173 | 177 | 173 | 177 | 11,000 | 177 |
| 2001-08-14 | 174 | 179 | 174 | 175 | 6,000 | 175 |
| 2001-08-13 | 172 | 174 | 172 | 173 | 5,000 | 173 |
| 2001-08-10 | 178 | 180 | 172 | 172 | 37,000 | 172 |
| 2001-08-09 | 173 | 176 | 173 | 175 | 7,000 | 175 |
| 2001-08-08 | 178 | 178 | 177 | 177 | 10,000 | 177 |
| 2001-08-07 | 179 | 179 | 173 | 173 | 15,000 | 173 |
| 2001-08-06 | 180 | 180 | 174 | 179 | 30,000 | 179 |
| 2001-08-03 | 179 | 179 | 171 | 171 | 15,000 | 171 |
| 2001-08-02 | 178 | 179 | 177 | 179 | 23,000 | 179 |
| 2001-08-01 | 179 | 179 | 176 | 176 | 12,000 | 176 |
| 2001-07-31 | 164 | 177 | 164 | 177 | 10,000 | 177 |
| 2001-07-30 | 165 | 180 | 165 | 175 | 43,000 | 175 |
| 2001-07-27 | 174 | 178 | 160 | 162 | 49,000 | 162 |
| 2001-07-26 | 167 | 173 | 167 | 173 | 22,000 | 173 |
| 2001-07-25 | 160 | 166 | 159 | 166 | 11,000 | 166 |
| 2001-07-24 | 164 | 164 | 155 | 155 | 25,000 | 155 |
| 2001-07-23 | 168 | 170 | 140 | 154 | 33,000 | 154 |
| 2001-07-19 | 174 | 174 | 170 | 170 | 9,000 | 170 |
| 2001-07-18 | 178 | 179 | 174 | 174 | 5,000 | 174 |
| 2001-07-17 | 179 | 179 | 168 | 173 | 20,000 | 173 |
| 2001-07-16 | 178 | 183 | 178 | 183 | 21,000 | 183 |
| 2001-07-13 | 177 | 178 | 177 | 178 | 6,000 | 178 |
| 2001-07-12 | 175 | 182 | 174 | 182 | 26,000 | 182 |
| 2001-07-11 | 178 | 181 | 173 | 173 | 14,000 | 173 |
| 2001-07-10 | 189 | 189 | 184 | 188 | 13,000 | 188 |
| 2001-07-09 | 190 | 190 | 181 | 181 | 6,000 | 181 |
| 2001-07-06 | 187 | 187 | 184 | 185 | 5,000 | 185 |
| 2001-07-05 | 190 | 190 | 187 | 187 | 40,000 | 187 |
| 2001-07-04 | 195 | 195 | 190 | 190 | 22,000 | 190 |
| 2001-07-03 | 193 | 195 | 193 | 195 | 34,000 | 195 |
| 2001-07-02 | 193 | 193 | 188 | 193 | 46,000 | 193 |
| 2001-06-29 | 190 | 192 | 186 | 192 | 47,000 | 192 |
| 2001-06-28 | 190 | 192 | 188 | 191 | 20,000 | 191 |
| 2001-06-27 | 193 | 193 | 185 | 190 | 46,000 | 190 |
| 2001-06-26 | 192 | 193 | 190 | 193 | 40,000 | 193 |
| 2001-06-25 | 179 | 195 | 179 | 193 | 92,000 | 193 |
| 2001-06-22 | 177 | 179 | 170 | 179 | 23,000 | 179 |
| 2001-06-21 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-06-20 | 174 | 175 | 173 | 174 | 5,000 | 174 |
| 2001-06-19 | 175 | 175 | 173 | 173 | 3,000 | 173 |
| 2001-06-18 | 176 | 176 | 176 | 176 | 16,000 | 176 |
| 2001-06-15 | 174 | 176 | 172 | 176 | 28,000 | 176 |
| 2001-06-14 | 174 | 175 | 172 | 174 | 25,000 | 174 |
| 2001-06-13 | 181 | 181 | 174 | 174 | 33,000 | 174 |
| 2001-06-12 | 187 | 187 | 178 | 178 | 20,000 | 178 |
| 2001-06-11 | 184 | 184 | 181 | 184 | 13,000 | 184 |
| 2001-06-08 | 190 | 190 | 178 | 180 | 94,000 | 180 |
| 2001-06-07 | 187 | 187 | 183 | 183 | 7,000 | 183 |
| 2001-06-06 | 182 | 182 | 180 | 180 | 2,000 | 180 |
| 2001-06-05 | 192 | 192 | 180 | 185 | 40,000 | 185 |
| 2001-06-04 | 181 | 185 | 181 | 185 | 25,000 | 185 |
| 2001-06-01 | 187 | 187 | 182 | 184 | 14,000 | 184 |
| 2001-05-31 | 185 | 185 | 180 | 182 | 30,000 | 182 |
| 2001-05-30 | 186 | 186 | 184 | 185 | 42,000 | 185 |
| 2001-05-29 | 191 | 194 | 190 | 190 | 17,000 | 190 |
| 2001-05-28 | 197 | 199 | 190 | 195 | 45,000 | 195 |
| 2001-05-25 | 193 | 195 | 191 | 195 | 40,000 | 195 |
| 2001-05-24 | 186 | 188 | 185 | 188 | 16,000 | 188 |
| 2001-05-23 | 190 | 190 | 186 | 186 | 17,000 | 186 |
| 2001-05-22 | 190 | 190 | 188 | 188 | 20,000 | 188 |
| 2001-05-21 | 196 | 196 | 190 | 190 | 8,000 | 190 |
| 2001-05-18 | 192 | 200 | 190 | 196 | 57,000 | 196 |
| 2001-05-17 | 199 | 199 | 190 | 190 | 19,000 | 190 |
| 2001-05-16 | 204 | 204 | 192 | 194 | 27,000 | 194 |
| 2001-05-15 | 203 | 204 | 198 | 204 | 197,000 | 204 |
| 2001-05-14 | 210 | 215 | 201 | 205 | 373,000 | 205 |
| 2001-05-11 | 189 | 190 | 185 | 189 | 10,000 | 189 |
| 2001-05-10 | 189 | 190 | 189 | 189 | 5,000 | 189 |
| 2001-05-09 | 194 | 194 | 188 | 189 | 9,000 | 189 |
| 2001-05-08 | 197 | 197 | 195 | 195 | 15,000 | 195 |
| 2001-05-07 | 200 | 204 | 198 | 198 | 73,000 | 198 |
| 2001-05-02 | 198 | 200 | 195 | 199 | 76,000 | 199 |
| 2001-05-01 | 197 | 198 | 195 | 196 | 35,000 | 196 |
| 2001-04-27 | 197 | 198 | 193 | 195 | 70,000 | 195 |
| 2001-04-26 | 197 | 198 | 192 | 193 | 22,000 | 193 |
| 2001-04-25 | 189 | 198 | 188 | 198 | 55,000 | 198 |
| 2001-04-24 | 191 | 191 | 185 | 189 | 18,000 | 189 |
| 2001-04-23 | 185 | 191 | 185 | 191 | 9,000 | 191 |
| 2001-04-20 | 188 | 193 | 185 | 190 | 11,000 | 190 |
| 2001-04-19 | 194 | 194 | 188 | 188 | 16,000 | 188 |
| 2001-04-18 | 192 | 193 | 188 | 193 | 15,000 | 193 |
| 2001-04-17 | 195 | 195 | 190 | 194 | 22,000 | 194 |
| 2001-04-16 | 195 | 195 | 191 | 195 | 15,000 | 195 |
| 2001-04-13 | 192 | 193 | 189 | 190 | 22,000 | 190 |
| 2001-04-12 | 194 | 197 | 191 | 191 | 14,000 | 191 |
| 2001-04-11 | 196 | 196 | 190 | 196 | 13,000 | 196 |
| 2001-04-10 | 195 | 195 | 186 | 195 | 34,000 | 195 |
| 2001-04-09 | 188 | 196 | 188 | 196 | 16,000 | 196 |
| 2001-04-06 | 200 | 200 | 191 | 193 | 29,000 | 193 |
| 2001-04-05 | 194 | 200 | 188 | 200 | 115,000 | 200 |
| 2001-04-04 | 180 | 195 | 180 | 194 | 150,000 | 194 |
| 2001-04-03 | 178 | 183 | 176 | 183 | 20,000 | 183 |
| 2001-04-02 | 177 | 183 | 173 | 183 | 37,000 | 183 |
| 2001-03-30 | 181 | 185 | 176 | 177 | 13,000 | 177 |
| 2001-03-29 | 185 | 185 | 178 | 178 | 28,000 | 178 |
| 2001-03-28 | 180 | 193 | 176 | 190 | 92,000 | 190 |
| 2001-03-27 | 184 | 189 | 179 | 180 | 83,000 | 180 |
| 2001-03-26 | 174 | 184 | 166 | 184 | 42,000 | 184 |
| 2001-03-23 | 171 | 174 | 169 | 173 | 65,000 | 173 |
| 2001-03-22 | 158 | 169 | 157 | 167 | 38,000 | 167 |
| 2001-03-21 | 156 | 173 | 156 | 173 | 28,000 | 173 |
| 2001-03-19 | 155 | 156 | 155 | 156 | 14,000 | 156 |
| 2001-03-16 | 165 | 168 | 158 | 158 | 30,000 | 158 |
| 2001-03-15 | 158 | 165 | 157 | 165 | 28,000 | 165 |
| 2001-03-14 | 161 | 162 | 160 | 161 | 16,000 | 161 |
| 2001-03-13 | 163 | 165 | 158 | 158 | 37,000 | 158 |
| 2001-03-12 | 163 | 170 | 163 | 170 | 22,000 | 170 |
| 2001-03-09 | 170 | 170 | 162 | 162 | 59,000 | 162 |
| 2001-03-08 | 169 | 169 | 160 | 163 | 26,000 | 163 |
| 2001-03-07 | 166 | 170 | 165 | 169 | 69,000 | 169 |
| 2001-03-06 | 158 | 165 | 158 | 165 | 12,000 | 165 |
| 2001-03-05 | 166 | 166 | 161 | 161 | 39,000 | 161 |
| 2001-03-02 | 161 | 161 | 159 | 159 | 5,000 | 159 |
| 2001-03-01 | 163 | 163 | 161 | 161 | 15,000 | 161 |
| 2001-02-28 | 165 | 165 | 161 | 162 | 12,000 | 162 |
| 2001-02-27 | 162 | 164 | 162 | 162 | 46,000 | 162 |
| 2001-02-26 | 160 | 162 | 159 | 162 | 29,000 | 162 |
| 2001-02-23 | 158 | 158 | 156 | 157 | 30,000 | 157 |
| 2001-02-22 | 156 | 163 | 156 | 158 | 26,000 | 158 |
| 2001-02-21 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2001-02-20 | 160 | 160 | 156 | 159 | 5,000 | 159 |
| 2001-02-19 | 155 | 156 | 155 | 156 | 2,000 | 156 |
| 2001-02-16 | 158 | 165 | 158 | 159 | 65,000 | 159 |
| 2001-02-15 | 151 | 158 | 151 | 158 | 20,000 | 158 |
| 2001-02-14 | 151 | 154 | 150 | 150 | 12,000 | 150 |
| 2001-02-13 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2001-02-09 | 149 | 150 | 149 | 150 | 2,000 | 150 |
| 2001-02-08 | 150 | 150 | 148 | 148 | 14,000 | 148 |
| 2001-02-07 | 153 | 156 | 152 | 152 | 14,000 | 152 |
| 2001-02-06 | 154 | 156 | 154 | 155 | 18,000 | 155 |
| 2001-02-05 | 159 | 159 | 156 | 157 | 34,000 | 157 |
| 2001-02-02 | 155 | 155 | 154 | 154 | 30,000 | 154 |
| 2001-02-01 | 154 | 154 | 154 | 154 | 8,000 | 154 |
| 2001-01-31 | 155 | 155 | 152 | 154 | 9,000 | 154 |
| 2001-01-30 | 157 | 157 | 155 | 156 | 14,000 | 156 |
| 2001-01-29 | 150 | 157 | 150 | 156 | 56,000 | 156 |
| 2001-01-26 | 147 | 150 | 144 | 150 | 39,000 | 150 |
| 2001-01-25 | 150 | 150 | 147 | 147 | 24,000 | 147 |
| 2001-01-24 | 151 | 151 | 149 | 149 | 6,000 | 149 |
| 2001-01-23 | 147 | 152 | 147 | 151 | 15,000 | 151 |
| 2001-01-22 | 152 | 152 | 150 | 152 | 13,000 | 152 |
| 2001-01-19 | 155 | 158 | 150 | 150 | 11,000 | 150 |
| 2001-01-18 | 148 | 160 | 148 | 155 | 31,000 | 155 |
| 2001-01-17 | 150 | 150 | 143 | 146 | 7,000 | 146 |
| 2001-01-16 | 150 | 150 | 142 | 150 | 27,000 | 150 |
| 2001-01-15 | 139 | 145 | 139 | 142 | 7,000 | 142 |
| 2001-01-12 | 133 | 142 | 133 | 142 | 12,000 | 142 |
| 2001-01-11 | 142 | 142 | 130 | 132 | 26,000 | 132 |
| 2001-01-10 | 147 | 150 | 142 | 142 | 25,000 | 142 |
| 2001-01-09 | 152 | 152 | 142 | 142 | 13,000 | 142 |
| 2001-01-05 | 160 | 160 | 152 | 153 | 44,000 | 153 |
| 2001-01-04 | 158 | 158 | 151 | 151 | 10,000 | 151 |
分割・併合履歴 ： なし
