6381 アネスト岩田(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	129	134	129	133	42,000	133
2002-12-26	129	129	126	129	12,000	129
2002-12-25	122	127	122	125	39,000	125
2002-12-24	121	127	121	127	35,000	127
2002-12-20	121	125	120	121	58,000	121
2002-12-19	121	121	115	120	29,000	120
2002-12-18	120	122	120	120	22,000	120
2002-12-17	130	130	125	125	26,000	125
2002-12-16	129	130	128	128	27,000	128
2002-12-13	123	130	123	129	72,000	129
2002-12-12	133	133	132	133	37,000	133
2002-12-11	136	141	133	133	42,000	133
2002-12-10	134	138	133	136	87,000	136
2002-12-09	136	137	131	132	14,000	132
2002-12-06	141	141	138	140	12,000	140
2002-12-05	148	148	142	145	27,000	145
2002-12-04	143	148	141	148	25,000	148
2002-12-03	140	143	139	143	22,000	143
2002-12-02	142	142	137	139	10,000	139
2002-11-29	144	145	141	142	29,000	142
2002-11-28	142	143	141	142	14,000	142
2002-11-27	137	144	137	144	52,000	144
2002-11-26	140	140	136	137	9,000	137
2002-11-25	136	138	133	138	24,000	138
2002-11-22	133	135	125	126	32,000	126
2002-11-21	129	129	125	127	19,000	127
2002-11-20	130	130	125	129	18,000	129
2002-11-19	134	134	130	130	8,000	130
2002-11-18	135	138	134	136	38,000	136
2002-11-15	130	136	130	134	13,000	134
2002-11-14	137	137	136	137	6,000	137
2002-11-13	137	137	136	137	26,000	137
2002-11-12	135	137	134	136	12,000	136
2002-11-11	137	137	135	137	6,000	137
2002-11-08	139	139	137	138	7,000	138
2002-11-07	139	139	134	136	16,000	136
2002-11-06	134	139	134	139	15,000	139
2002-11-05	137	139	135	139	42,000	139
2002-11-01	140	140	136	137	18,000	137
2002-10-31	144	144	137	137	14,000	137
2002-10-30	138	144	138	144	22,000	144
2002-10-29	141	141	137	140	8,000	140
2002-10-28	140	142	140	142	43,000	142
2002-10-25	135	140	135	140	15,000	140
2002-10-24	141	141	136	137	6,000	137
2002-10-23	136	141	135	139	32,000	139
2002-10-22	134	139	134	136	101,000	136
2002-10-21	146	150	146	149	19,000	149
2002-10-18	147	148	147	148	7,000	148
2002-10-17	147	147	146	146	11,000	146
2002-10-16	143	147	142	147	33,000	147
2002-10-15	147	147	139	141	15,000	141
2002-10-11	139	139	138	138	4,000	138
2002-10-10	141	141	137	137	29,000	137
2002-10-09	140	142	140	142	7,000	142
2002-10-08	146	146	143	143	5,000	143
2002-10-07	147	147	143	143	26,000	143
2002-10-04	143	147	143	147	24,000	147
2002-10-03	147	149	145	145	17,000	145
2002-10-02	148	150	145	146	21,000	146
2002-10-01	152	152	146	146	9,000	146
2002-09-30	149	152	149	152	10,000	152
2002-09-27	146	152	145	152	58,000	152
2002-09-26	146	146	145	146	37,000	146
2002-09-25	156	156	143	143	22,000	143
2002-09-24	158	158	150	158	22,000	158
2002-09-20	157	158	156	158	15,000	158
2002-09-19	156	158	148	157	19,000	157
2002-09-18	154	154	154	154	6,000	154
2002-09-17	148	155	148	154	28,000	154
2002-09-13	142	148	142	148	74,000	148
2002-09-12	145	151	145	151	50,000	151
2002-09-11	147	147	145	145	17,000	145
2002-09-10	147	148	143	147	19,000	147
2002-09-09	146	146	145	145	8,000	145
2002-09-06	145	145	142	143	11,000	143
2002-09-05	147	147	144	147	33,000	147
2002-09-04	147	147	142	147	25,000	147
2002-09-03	152	152	150	150	17,000	150
2002-09-02	152	153	151	151	29,000	151
2002-08-30	153	154	151	151	25,000	151
2002-08-29	157	157	151	153	20,000	153
2002-08-28	157	159	155	159	24,000	159
2002-08-27	160	160	157	160	38,000	160
2002-08-26	160	160	157	160	24,000	160
2002-08-23	160	160	158	158	13,000	158
2002-08-22	156	160	156	160	27,000	160
2002-08-21	158	160	158	160	27,000	160
2002-08-20	159	160	155	160	14,000	160
2002-08-19	157	158	155	156	28,000	156
2002-08-16	157	157	152	157	18,000	157
2002-08-15	158	158	156	156	17,000	156
2002-08-14	158	159	156	156	12,000	156
2002-08-13	158	159	157	157	6,000	157
2002-08-12	162	162	154	158	13,000	158
2002-08-09	160	160	155	157	25,000	157
2002-08-08	153	153	153	153	1,000	153
2002-08-07	156	156	155	155	4,000	155
2002-08-06	152	153	150	150	10,000	150
2002-08-05	156	156	154	154	39,000	154
2002-08-02	156	162	156	158	24,000	158
2002-08-01	157	157	156	156	21,000	156
2002-07-31	169	169	158	158	19,000	158
2002-07-30	167	170	165	170	32,000	170
2002-07-29	159	169	156	169	85,000	169
2002-07-26	158	162	153	158	56,000	158
2002-07-25	161	163	155	163	18,000	163
2002-07-24	155	157	155	156	24,000	156
2002-07-23	152	165	150	165	28,000	165
2002-07-22	152	156	152	152	7,000	152
2002-07-19	157	157	153	153	4,000	153
2002-07-18	153	154	153	154	4,000	154
2002-07-17	155	156	153	153	8,000	153
2002-07-16	161	161	156	156	29,000	156
2002-07-15	160	162	160	162	8,000	162
2002-07-12	161	161	160	160	7,000	160
2002-07-11	165	165	161	161	10,000	161
2002-07-10	166	166	164	164	10,000	164
2002-07-09	158	165	158	165	11,000	165
2002-07-08	164	164	160	163	23,000	163
2002-07-05	165	166	164	164	27,000	164
2002-07-04	165	165	164	164	7,000	164
2002-07-03	165	166	164	165	37,000	165
2002-07-02	165	165	158	165	37,000	165
2002-07-01	162	163	158	163	27,000	163
2002-06-28	155	162	155	155	10,000	155
2002-06-27	157	163	157	157	41,000	157
2002-06-26	161	161	149	156	32,000	156
2002-06-25	158	169	158	166	63,000	166
2002-06-24	149	158	149	158	24,000	158
2002-06-21	149	149	148	148	8,000	148
2002-06-20	150	150	149	150	9,000	150
2002-06-19	152	152	150	150	19,000	150
2002-06-18	155	155	152	152	9,000	152
2002-06-17	155	155	152	152	38,000	152
2002-06-14	151	157	151	153	111,000	153
2002-06-13	159	159	155	159	23,000	159
2002-06-12	161	161	159	159	7,000	159
2002-06-11	160	161	159	161	13,000	161
2002-06-10	167	167	158	160	20,000	160
2002-06-07	168	168	164	166	9,000	166
2002-06-06	171	171	165	165	19,000	165
2002-06-05	171	173	167	167	37,000	167
2002-06-04	170	173	170	171	12,000	171
2002-06-03	173	173	168	170	13,000	170
2002-05-31	169	170	168	168	17,000	168
2002-05-30	170	172	168	170	30,000	170
2002-05-29	175	175	168	168	23,000	168
2002-05-28	174	177	172	175	27,000	175
2002-05-27	174	185	174	179	53,000	179
2002-05-24	166	175	165	174	67,000	174
2002-05-23	166	166	165	166	12,000	166
2002-05-22	162	165	162	165	5,000	165
2002-05-21	161	162	161	162	4,000	162
2002-05-20	166	166	160	162	10,000	162
2002-05-17	167	167	161	162	21,000	162
2002-05-16	162	166	162	166	34,000	166
2002-05-15	158	161	156	160	12,000	160
2002-05-14	159	159	156	158	6,000	158
2002-05-13	156	160	156	159	5,000	159
2002-05-10	158	160	157	157	15,000	157
2002-05-09	163	163	158	158	15,000	158
2002-05-08	162	162	162	162	2,000	162
2002-05-07	164	165	162	162	27,000	162
2002-05-02	167	167	162	164	10,000	164
2002-05-01	166	167	165	165	7,000	165
2002-04-30	170	170	165	166	48,000	166
2002-04-26	164	170	161	170	26,000	170
2002-04-25	162	162	162	162	2,000	162
2002-04-24	164	164	162	162	12,000	162
2002-04-23	163	163	163	163	4,000	163
2002-04-22	162	163	162	163	3,000	163
2002-04-19	162	162	160	162	10,000	162
2002-04-18	158	159	157	159	18,000	159
2002-04-17	163	163	157	158	8,000	158
2002-04-16	161	162	159	162	24,000	162
2002-04-15	160	162	158	162	20,000	162
2002-04-12	158	158	156	158	8,000	158
2002-04-11	166	166	160	160	17,000	160
2002-04-10	166	166	165	166	5,000	166
2002-04-09	168	169	165	165	12,000	165
2002-04-08	174	174	165	169	14,000	169
2002-04-05	169	174	169	174	40,000	174
2002-04-04	162	169	162	169	19,000	169
2002-04-03	155	159	155	159	6,000	159
2002-04-02	155	155	153	153	13,000	153
2002-04-01	165	165	157	159	10,000	159
2002-03-29	169	170	161	161	10,000	161
2002-03-28	173	173	167	170	14,000	170
2002-03-27	173	173	168	173	36,000	173
2002-03-26	167	173	167	173	9,000	173
2002-03-25	170	170	161	164	17,000	164
2002-03-22	178	178	170	170	6,000	170
2002-03-20	180	180	168	168	27,000	168
2002-03-19	170	170	167	169	13,000	169
2002-03-18	174	180	170	170	37,000	170
2002-03-15	166	172	166	169	10,000	169
2002-03-14	168	168	159	163	21,000	163
2002-03-13	173	173	163	168	12,000	168
2002-03-12	177	177	172	173	11,000	173
2002-03-11	174	177	169	177	14,000	177
2002-03-08	173	173	166	166	87,000	166
2002-03-07	177	177	172	174	9,000	174
2002-03-06	177	178	177	177	22,000	177
2002-03-05	174	179	174	179	43,000	179
2002-03-04	174	175	169	174	34,000	174
2002-03-01	165	168	163	168	26,000	168
2002-02-28	161	163	159	163	30,000	163
2002-02-27	160	161	160	161	57,000	161
2002-02-26	155	160	154	160	31,000	160
2002-02-25	149	154	149	152	5,000	152
2002-02-22	157	157	144	148	39,000	148
2002-02-21	155	157	155	157	17,000	157
2002-02-20	152	155	152	154	6,000	154
2002-02-19	153	153	149	152	17,000	152
2002-02-18	153	153	152	153	25,000	153
2002-02-15	153	153	152	153	16,000	153
2002-02-14	153	153	152	153	18,000	153
2002-02-13	152	159	152	153	19,000	153
2002-02-12	154	154	151	151	6,000	151
2002-02-08	143	145	142	145	22,000	145
2002-02-07	147	147	146	146	3,000	146
2002-02-06	141	146	141	145	11,000	145
2002-02-05	152	155	144	147	48,000	147
2002-02-04	153	154	152	152	5,000	152
2002-02-01	155	155	149	149	12,000	149
2002-01-31	155	155	151	151	7,000	151
2002-01-30	151	155	151	155	8,000	155
2002-01-29	159	159	155	155	4,000	155
2002-01-28	157	160	156	160	67,000	160
2002-01-25	150	156	150	156	14,000	156
2002-01-24	151	155	151	155	10,000	155
2002-01-23	151	153	150	151	9,000	151
2002-01-22	153	153	150	153	22,000	153
2002-01-21	152	153	142	153	20,000	153
2002-01-18	141	153	139	153	24,000	153
2002-01-17	144	144	140	140	19,000	140
2002-01-16	145	148	136	139	34,000	139
2002-01-15	143	148	143	145	12,000	145
2002-01-11	153	153	142	142	31,000	142
2002-01-10	146	147	144	144	13,000	144
2002-01-09	149	149	146	148	8,000	148
2002-01-08	150	150	150	150	4,000	150
2002-01-07	156	157	150	150	36,000	150
2002-01-04	152	156	152	156	7,000	156

分割・併合履歴：なし