6381 アネスト岩田(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200 | 204 | 199 | 202 | 27,000 | 202 |
| 2003-12-29 | 200 | 203 | 199 | 201 | 131,000 | 201 |
| 2003-12-26 | 189 | 199 | 189 | 197 | 81,000 | 197 |
| 2003-12-25 | 192 | 192 | 187 | 189 | 57,000 | 189 |
| 2003-12-24 | 187 | 190 | 185 | 185 | 74,000 | 185 |
| 2003-12-22 | 192 | 192 | 188 | 188 | 30,000 | 188 |
| 2003-12-19 | 190 | 190 | 187 | 187 | 13,000 | 187 |
| 2003-12-18 | 189 | 191 | 187 | 190 | 24,000 | 190 |
| 2003-12-17 | 185 | 188 | 185 | 185 | 56,000 | 185 |
| 2003-12-16 | 193 | 193 | 190 | 190 | 46,000 | 190 |
| 2003-12-15 | 194 | 194 | 190 | 193 | 24,000 | 193 |
| 2003-12-12 | 188 | 192 | 186 | 186 | 110,000 | 186 |
| 2003-12-11 | 190 | 190 | 186 | 186 | 48,000 | 186 |
| 2003-12-10 | 193 | 193 | 188 | 188 | 55,000 | 188 |
| 2003-12-09 | 192 | 194 | 192 | 193 | 69,000 | 193 |
| 2003-12-08 | 192 | 192 | 191 | 192 | 35,000 | 192 |
| 2003-12-05 | 188 | 192 | 188 | 191 | 112,000 | 191 |
| 2003-12-04 | 192 | 193 | 190 | 193 | 49,000 | 193 |
| 2003-12-03 | 184 | 190 | 183 | 189 | 54,000 | 189 |
| 2003-12-02 | 184 | 185 | 182 | 184 | 73,000 | 184 |
| 2003-12-01 | 179 | 182 | 179 | 180 | 28,000 | 180 |
| 2003-11-28 | 177 | 185 | 177 | 184 | 69,000 | 184 |
| 2003-11-27 | 181 | 181 | 178 | 179 | 20,000 | 179 |
| 2003-11-26 | 185 | 185 | 179 | 181 | 64,000 | 181 |
| 2003-11-25 | 175 | 178 | 174 | 175 | 17,000 | 175 |
| 2003-11-21 | 176 | 176 | 172 | 174 | 17,000 | 174 |
| 2003-11-20 | 169 | 174 | 169 | 171 | 34,000 | 171 |
| 2003-11-19 | 175 | 175 | 168 | 174 | 59,000 | 174 |
| 2003-11-18 | 179 | 179 | 172 | 172 | 55,000 | 172 |
| 2003-11-17 | 188 | 189 | 175 | 176 | 88,000 | 176 |
| 2003-11-14 | 185 | 191 | 184 | 191 | 22,000 | 191 |
| 2003-11-13 | 184 | 185 | 182 | 185 | 14,000 | 185 |
| 2003-11-12 | 180 | 189 | 178 | 179 | 35,000 | 179 |
| 2003-11-11 | 190 | 190 | 177 | 181 | 61,000 | 181 |
| 2003-11-10 | 191 | 193 | 190 | 190 | 13,000 | 190 |
| 2003-11-07 | 196 | 196 | 191 | 191 | 45,000 | 191 |
| 2003-11-06 | 197 | 198 | 195 | 195 | 100,000 | 195 |
| 2003-11-05 | 197 | 197 | 190 | 193 | 159,000 | 193 |
| 2003-11-04 | 178 | 183 | 178 | 179 | 29,000 | 179 |
| 2003-10-31 | 179 | 179 | 173 | 177 | 31,000 | 177 |
| 2003-10-30 | 179 | 183 | 177 | 180 | 16,000 | 180 |
| 2003-10-29 | 182 | 183 | 179 | 180 | 17,000 | 180 |
| 2003-10-28 | 177 | 181 | 175 | 179 | 34,000 | 179 |
| 2003-10-27 | 173 | 175 | 171 | 173 | 73,000 | 173 |
| 2003-10-24 | 180 | 182 | 171 | 171 | 55,000 | 171 |
| 2003-10-23 | 193 | 193 | 180 | 180 | 105,000 | 180 |
| 2003-10-22 | 196 | 196 | 193 | 193 | 16,000 | 193 |
| 2003-10-21 | 199 | 199 | 196 | 196 | 40,000 | 196 |
| 2003-10-20 | 198 | 199 | 196 | 197 | 20,000 | 197 |
| 2003-10-17 | 199 | 199 | 195 | 198 | 20,000 | 198 |
| 2003-10-16 | 196 | 198 | 195 | 195 | 36,000 | 195 |
| 2003-10-15 | 198 | 198 | 194 | 194 | 38,000 | 194 |
| 2003-10-14 | 199 | 199 | 196 | 198 | 18,000 | 198 |
| 2003-10-10 | 197 | 198 | 195 | 195 | 45,000 | 195 |
| 2003-10-09 | 197 | 197 | 195 | 195 | 40,000 | 195 |
| 2003-10-08 | 199 | 200 | 197 | 197 | 27,000 | 197 |
| 2003-10-07 | 203 | 203 | 199 | 200 | 32,000 | 200 |
| 2003-10-06 | 204 | 205 | 199 | 199 | 54,000 | 199 |
| 2003-10-03 | 201 | 204 | 200 | 204 | 66,000 | 204 |
| 2003-10-02 | 202 | 203 | 199 | 199 | 40,000 | 199 |
| 2003-10-01 | 203 | 203 | 195 | 195 | 98,000 | 195 |
| 2003-09-30 | 203 | 203 | 201 | 203 | 38,000 | 203 |
| 2003-09-29 | 204 | 205 | 201 | 201 | 99,000 | 201 |
| 2003-09-26 | 206 | 206 | 196 | 201 | 143,000 | 201 |
| 2003-09-25 | 204 | 217 | 202 | 210 | 429,000 | 210 |
| 2003-09-24 | 204 | 205 | 199 | 199 | 37,000 | 199 |
| 2003-09-22 | 203 | 205 | 200 | 205 | 55,000 | 205 |
| 2003-09-19 | 201 | 204 | 201 | 203 | 40,000 | 203 |
| 2003-09-18 | 201 | 201 | 201 | 201 | 14,000 | 201 |
| 2003-09-17 | 205 | 205 | 201 | 201 | 53,000 | 201 |
| 2003-09-16 | 205 | 206 | 202 | 202 | 33,000 | 202 |
| 2003-09-12 | 205 | 206 | 198 | 205 | 96,000 | 205 |
| 2003-09-11 | 205 | 205 | 200 | 200 | 51,000 | 200 |
| 2003-09-10 | 207 | 207 | 202 | 206 | 38,000 | 206 |
| 2003-09-09 | 207 | 207 | 204 | 204 | 21,000 | 204 |
| 2003-09-08 | 202 | 202 | 201 | 202 | 11,000 | 202 |
| 2003-09-05 | 200 | 208 | 200 | 202 | 45,000 | 202 |
| 2003-09-04 | 199 | 201 | 198 | 199 | 62,000 | 199 |
| 2003-09-03 | 208 | 208 | 202 | 204 | 33,000 | 204 |
| 2003-09-02 | 204 | 206 | 203 | 205 | 23,000 | 205 |
| 2003-09-01 | 200 | 203 | 196 | 203 | 39,000 | 203 |
| 2003-08-29 | 197 | 199 | 196 | 196 | 28,000 | 196 |
| 2003-08-28 | 199 | 199 | 197 | 197 | 22,000 | 197 |
| 2003-08-27 | 200 | 202 | 197 | 199 | 67,000 | 199 |
| 2003-08-26 | 198 | 200 | 196 | 199 | 51,000 | 199 |
| 2003-08-25 | 201 | 201 | 197 | 198 | 22,000 | 198 |
| 2003-08-22 | 207 | 207 | 200 | 200 | 44,000 | 200 |
| 2003-08-21 | 208 | 208 | 200 | 200 | 20,000 | 200 |
| 2003-08-20 | 199 | 212 | 199 | 207 | 32,000 | 207 |
| 2003-08-19 | 204 | 204 | 196 | 196 | 60,000 | 196 |
| 2003-08-18 | 202 | 202 | 198 | 198 | 33,000 | 198 |
| 2003-08-15 | 200 | 200 | 194 | 194 | 19,000 | 194 |
| 2003-08-14 | 194 | 195 | 190 | 191 | 21,000 | 191 |
| 2003-08-13 | 196 | 196 | 187 | 194 | 40,000 | 194 |
| 2003-08-12 | 190 | 196 | 190 | 193 | 10,000 | 193 |
| 2003-08-11 | 190 | 191 | 190 | 190 | 5,000 | 190 |
| 2003-08-08 | 194 | 194 | 188 | 189 | 28,000 | 189 |
| 2003-08-07 | 196 | 196 | 190 | 195 | 19,000 | 195 |
| 2003-08-06 | 194 | 196 | 194 | 196 | 5,000 | 196 |
| 2003-08-05 | 196 | 199 | 193 | 195 | 51,000 | 195 |
| 2003-08-04 | 203 | 203 | 195 | 195 | 42,000 | 195 |
| 2003-08-01 | 195 | 199 | 195 | 198 | 80,000 | 198 |
| 2003-07-31 | 207 | 207 | 192 | 194 | 32,000 | 194 |
| 2003-07-30 | 210 | 213 | 205 | 208 | 64,000 | 208 |
| 2003-07-29 | 204 | 212 | 204 | 212 | 138,000 | 212 |
| 2003-07-28 | 188 | 201 | 188 | 199 | 92,000 | 199 |
| 2003-07-25 | 184 | 187 | 184 | 187 | 30,000 | 187 |
| 2003-07-24 | 191 | 191 | 185 | 185 | 44,000 | 185 |
| 2003-07-23 | 173 | 189 | 173 | 189 | 60,000 | 189 |
| 2003-07-22 | 179 | 180 | 171 | 175 | 70,000 | 175 |
| 2003-07-18 | 178 | 184 | 178 | 179 | 54,000 | 179 |
| 2003-07-17 | 193 | 193 | 179 | 179 | 78,000 | 179 |
| 2003-07-16 | 205 | 205 | 193 | 198 | 53,000 | 198 |
| 2003-07-15 | 205 | 209 | 204 | 204 | 75,000 | 204 |
| 2003-07-14 | 204 | 204 | 200 | 203 | 26,000 | 203 |
| 2003-07-11 | 205 | 205 | 199 | 199 | 86,000 | 199 |
| 2003-07-10 | 195 | 212 | 195 | 208 | 150,000 | 208 |
| 2003-07-09 | 202 | 202 | 190 | 195 | 86,000 | 195 |
| 2003-07-08 | 207 | 208 | 202 | 203 | 123,000 | 203 |
| 2003-07-07 | 210 | 213 | 204 | 207 | 120,000 | 207 |
| 2003-07-04 | 210 | 213 | 207 | 210 | 63,000 | 210 |
| 2003-07-03 | 223 | 223 | 211 | 215 | 112,000 | 215 |
| 2003-07-02 | 223 | 225 | 215 | 221 | 205,000 | 221 |
| 2003-07-01 | 212 | 220 | 210 | 220 | 209,000 | 220 |
| 2003-06-30 | 218 | 220 | 206 | 211 | 153,000 | 211 |
| 2003-06-27 | 216 | 218 | 210 | 216 | 88,000 | 216 |
| 2003-06-26 | 224 | 224 | 212 | 215 | 111,000 | 215 |
| 2003-06-25 | 220 | 224 | 214 | 223 | 190,000 | 223 |
| 2003-06-24 | 227 | 230 | 217 | 225 | 461,000 | 225 |
| 2003-06-23 | 219 | 227 | 219 | 227 | 303,000 | 227 |
| 2003-06-20 | 205 | 225 | 205 | 218 | 243,000 | 218 |
| 2003-06-19 | 213 | 213 | 205 | 205 | 122,000 | 205 |
| 2003-06-18 | 207 | 212 | 203 | 212 | 88,000 | 212 |
| 2003-06-17 | 212 | 217 | 207 | 212 | 305,000 | 212 |
| 2003-06-16 | 225 | 225 | 211 | 217 | 119,000 | 217 |
| 2003-06-13 | 221 | 225 | 219 | 225 | 215,000 | 225 |
| 2003-06-12 | 233 | 233 | 222 | 229 | 267,000 | 229 |
| 2003-06-11 | 244 | 244 | 232 | 232 | 290,000 | 232 |
| 2003-06-10 | 234 | 245 | 234 | 243 | 751,000 | 243 |
| 2003-06-09 | 228 | 238 | 226 | 234 | 266,000 | 234 |
| 2003-06-06 | 230 | 238 | 228 | 233 | 347,000 | 233 |
| 2003-06-05 | 232 | 245 | 227 | 231 | 1,604,000 | 231 |
| 2003-06-04 | 216 | 234 | 211 | 232 | 2,719,000 | 232 |
| 2003-06-03 | 204 | 209 | 200 | 208 | 1,084,000 | 208 |
| 2003-06-02 | 170 | 217 | 169 | 202 | 1,510,000 | 202 |
| 2003-05-30 | 170 | 171 | 168 | 169 | 21,000 | 169 |
| 2003-05-29 | 169 | 170 | 168 | 170 | 36,000 | 170 |
| 2003-05-28 | 172 | 172 | 167 | 168 | 29,000 | 168 |
| 2003-05-27 | 174 | 174 | 156 | 167 | 152,000 | 167 |
| 2003-05-26 | 175 | 175 | 170 | 173 | 22,000 | 173 |
| 2003-05-23 | 179 | 179 | 173 | 176 | 19,000 | 176 |
| 2003-05-22 | 172 | 178 | 170 | 178 | 54,000 | 178 |
| 2003-05-21 | 181 | 181 | 173 | 175 | 87,000 | 175 |
| 2003-05-20 | 178 | 190 | 177 | 178 | 64,000 | 178 |
| 2003-05-19 | 181 | 184 | 176 | 183 | 61,000 | 183 |
| 2003-05-16 | 187 | 190 | 174 | 185 | 218,000 | 185 |
| 2003-05-15 | 201 | 203 | 180 | 187 | 436,000 | 187 |
| 2003-05-14 | 178 | 213 | 177 | 198 | 2,317,000 | 198 |
| 2003-05-13 | 154 | 180 | 150 | 180 | 369,000 | 180 |
| 2003-05-12 | 152 | 155 | 152 | 154 | 29,000 | 154 |
| 2003-05-09 | 151 | 155 | 150 | 155 | 41,000 | 155 |
| 2003-05-08 | 155 | 155 | 152 | 152 | 13,000 | 152 |
| 2003-05-07 | 153 | 155 | 150 | 154 | 43,000 | 154 |
| 2003-05-06 | 148 | 157 | 148 | 157 | 181,000 | 157 |
| 2003-05-02 | 150 | 150 | 144 | 147 | 27,000 | 147 |
| 2003-05-01 | 146 | 151 | 145 | 151 | 51,000 | 151 |
| 2003-04-30 | 148 | 149 | 144 | 144 | 19,000 | 144 |
| 2003-04-28 | 147 | 149 | 145 | 149 | 33,000 | 149 |
| 2003-04-25 | 150 | 152 | 147 | 149 | 25,000 | 149 |
| 2003-04-24 | 147 | 150 | 147 | 149 | 18,000 | 149 |
| 2003-04-23 | 149 | 149 | 147 | 147 | 17,000 | 147 |
| 2003-04-22 | 155 | 155 | 150 | 150 | 37,000 | 150 |
| 2003-04-21 | 145 | 155 | 145 | 155 | 164,000 | 155 |
| 2003-04-18 | 145 | 147 | 141 | 147 | 47,000 | 147 |
| 2003-04-17 | 144 | 144 | 143 | 143 | 15,000 | 143 |
| 2003-04-16 | 144 | 145 | 142 | 143 | 28,000 | 143 |
| 2003-04-15 | 140 | 144 | 140 | 144 | 24,000 | 144 |
| 2003-04-14 | 145 | 145 | 139 | 139 | 20,000 | 139 |
| 2003-04-11 | 140 | 143 | 138 | 138 | 20,000 | 138 |
| 2003-04-10 | 140 | 142 | 140 | 140 | 12,000 | 140 |
| 2003-04-09 | 145 | 147 | 144 | 145 | 17,000 | 145 |
| 2003-04-08 | 146 | 146 | 141 | 144 | 14,000 | 144 |
| 2003-04-07 | 143 | 147 | 143 | 146 | 55,000 | 146 |
| 2003-04-04 | 139 | 143 | 136 | 143 | 45,000 | 143 |
| 2003-04-03 | 138 | 140 | 138 | 138 | 20,000 | 138 |
| 2003-04-02 | 137 | 137 | 136 | 137 | 15,000 | 137 |
| 2003-04-01 | 137 | 137 | 136 | 137 | 17,000 | 137 |
| 2003-03-31 | 142 | 142 | 137 | 137 | 27,000 | 137 |
| 2003-03-28 | 140 | 145 | 138 | 143 | 44,000 | 143 |
| 2003-03-27 | 139 | 141 | 136 | 140 | 68,000 | 140 |
| 2003-03-26 | 139 | 141 | 138 | 139 | 27,000 | 139 |
| 2003-03-25 | 142 | 146 | 138 | 140 | 33,000 | 140 |
| 2003-03-24 | 140 | 142 | 133 | 140 | 65,000 | 140 |
| 2003-03-20 | 137 | 139 | 137 | 139 | 14,000 | 139 |
| 2003-03-19 | 137 | 137 | 133 | 137 | 7,000 | 137 |
| 2003-03-18 | 138 | 138 | 136 | 138 | 10,000 | 138 |
| 2003-03-17 | 140 | 140 | 134 | 134 | 20,000 | 134 |
| 2003-03-14 | 136 | 140 | 135 | 140 | 83,000 | 140 |
| 2003-03-13 | 139 | 139 | 138 | 138 | 4,000 | 138 |
| 2003-03-12 | 140 | 143 | 139 | 139 | 10,000 | 139 |
| 2003-03-11 | 141 | 144 | 140 | 140 | 8,000 | 140 |
| 2003-03-10 | 143 | 144 | 141 | 141 | 9,000 | 141 |
| 2003-03-07 | 150 | 150 | 143 | 143 | 12,000 | 143 |
| 2003-03-06 | 151 | 151 | 145 | 145 | 19,000 | 145 |
| 2003-03-05 | 150 | 150 | 147 | 147 | 22,000 | 147 |
| 2003-03-04 | 146 | 152 | 146 | 150 | 29,000 | 150 |
| 2003-03-03 | 144 | 146 | 141 | 145 | 13,000 | 145 |
| 2003-02-28 | 147 | 147 | 144 | 144 | 18,000 | 144 |
| 2003-02-27 | 145 | 146 | 145 | 146 | 41,000 | 146 |
| 2003-02-26 | 141 | 145 | 140 | 145 | 11,000 | 145 |
| 2003-02-25 | 142 | 142 | 139 | 140 | 19,000 | 140 |
| 2003-02-24 | 145 | 145 | 142 | 142 | 17,000 | 142 |
| 2003-02-21 | 150 | 150 | 144 | 145 | 35,000 | 145 |
| 2003-02-20 | 154 | 154 | 150 | 150 | 21,000 | 150 |
| 2003-02-19 | 152 | 158 | 152 | 156 | 145,000 | 156 |
| 2003-02-18 | 154 | 155 | 150 | 152 | 80,000 | 152 |
| 2003-02-17 | 146 | 155 | 146 | 151 | 128,000 | 151 |
| 2003-02-14 | 138 | 146 | 138 | 144 | 146,000 | 144 |
| 2003-02-13 | 138 | 139 | 136 | 136 | 57,000 | 136 |
| 2003-02-12 | 136 | 138 | 133 | 136 | 86,000 | 136 |
| 2003-02-10 | 135 | 135 | 133 | 133 | 24,000 | 133 |
| 2003-02-07 | 136 | 137 | 129 | 133 | 53,000 | 133 |
| 2003-02-06 | 132 | 136 | 132 | 135 | 50,000 | 135 |
| 2003-02-05 | 130 | 135 | 130 | 132 | 53,000 | 132 |
| 2003-02-04 | 131 | 131 | 130 | 130 | 39,000 | 130 |
| 2003-02-03 | 128 | 129 | 128 | 128 | 14,000 | 128 |
| 2003-01-31 | 129 | 129 | 121 | 128 | 47,000 | 128 |
| 2003-01-30 | 131 | 133 | 128 | 129 | 8,000 | 129 |
| 2003-01-29 | 133 | 133 | 130 | 130 | 27,000 | 130 |
| 2003-01-28 | 135 | 135 | 133 | 133 | 7,000 | 133 |
| 2003-01-27 | 138 | 138 | 136 | 136 | 31,000 | 136 |
| 2003-01-24 | 137 | 140 | 135 | 140 | 34,000 | 140 |
| 2003-01-23 | 134 | 137 | 133 | 137 | 15,000 | 137 |
| 2003-01-22 | 138 | 138 | 133 | 133 | 20,000 | 133 |
| 2003-01-21 | 136 | 142 | 136 | 138 | 34,000 | 138 |
| 2003-01-20 | 136 | 137 | 136 | 136 | 23,000 | 136 |
| 2003-01-17 | 133 | 136 | 133 | 136 | 16,000 | 136 |
| 2003-01-16 | 132 | 136 | 129 | 134 | 72,000 | 134 |
| 2003-01-15 | 133 | 141 | 128 | 132 | 81,000 | 132 |
| 2003-01-14 | 131 | 132 | 131 | 132 | 5,000 | 132 |
| 2003-01-10 | 132 | 134 | 128 | 131 | 16,000 | 131 |
| 2003-01-09 | 133 | 137 | 133 | 137 | 11,000 | 137 |
| 2003-01-08 | 137 | 138 | 137 | 137 | 12,000 | 137 |
| 2003-01-07 | 140 | 140 | 138 | 138 | 37,000 | 138 |
| 2003-01-06 | 136 | 139 | 136 | 139 | 14,000 | 139 |
分割・併合履歴 ： なし
