6381 アネスト岩田(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	303	303	300	301	49,000	301
2004-12-29	306	307	301	303	114,000	303
2004-12-28	314	314	308	309	94,000	309
2004-12-27	314	314	308	312	161,000	312
2004-12-24	315	329	307	308	537,000	308
2004-12-22	300	308	297	305	240,000	305
2004-12-21	302	303	294	297	310,000	297
2004-12-20	292	303	289	302	220,000	302
2004-12-17	293	294	290	291	64,000	291
2004-12-16	293	293	288	290	85,000	290
2004-12-15	294	296	288	292	196,000	292
2004-12-14	298	299	289	294	260,000	294
2004-12-13	290	302	288	296	405,000	296
2004-12-10	284	290	284	286	182,000	286
2004-12-09	286	294	284	284	304,000	284
2004-12-08	285	286	282	284	90,000	284
2004-12-07	290	295	286	286	220,000	286
2004-12-06	281	289	280	285	311,000	285
2004-12-03	279	279	273	277	159,000	277
2004-12-02	278	282	277	278	49,000	278
2004-12-01	283	283	276	277	76,000	277
2004-11-30	279	281	275	281	65,000	281
2004-11-29	277	282	275	275	130,000	275
2004-11-26	280	284	278	278	42,000	278
2004-11-25	281	284	279	281	57,000	281
2004-11-24	283	283	279	279	80,000	279
2004-11-22	278	282	277	278	134,000	278
2004-11-19	289	290	283	285	196,000	285
2004-11-18	295	295	283	285	172,000	285
2004-11-17	293	295	288	292	287,000	292
2004-11-16	300	308	296	298	603,000	298
2004-11-15	292	300	288	297	538,000	297
2004-11-12	285	290	285	288	287,000	288
2004-11-11	287	297	280	285	718,000	285
2004-11-10	280	283	278	283	73,000	283
2004-11-09	280	280	276	279	126,000	279
2004-11-08	281	287	279	280	567,000	280
2004-11-05	283	288	276	277	574,000	277
2004-11-04	261	283	260	273	319,000	273
2004-11-02	260	261	258	261	24,000	261
2004-11-01	262	263	256	258	50,000	258
2004-10-29	261	265	259	262	64,000	262
2004-10-28	269	270	264	266	145,000	266
2004-10-27	263	270	263	267	176,000	267
2004-10-26	261	264	261	262	40,000	262
2004-10-25	259	263	258	263	46,000	263
2004-10-22	262	262	260	261	11,000	261
2004-10-21	265	265	260	261	41,000	261
2004-10-20	259	264	256	264	59,000	264
2004-10-19	264	265	262	262	18,000	262
2004-10-18	262	265	262	264	47,000	264
2004-10-15	259	263	258	260	44,000	260
2004-10-14	264	264	260	261	36,000	261
2004-10-13	262	265	259	265	88,000	265
2004-10-12	261	263	259	259	36,000	259
2004-10-08	262	265	262	263	23,000	263
2004-10-07	265	267	265	265	46,000	265
2004-10-06	267	271	266	269	73,000	269
2004-10-05	262	269	260	268	124,000	268
2004-10-04	260	262	258	262	90,000	262
2004-10-01	254	256	253	255	31,000	255
2004-09-30	256	257	255	255	21,000	255
2004-09-29	255	255	254	254	4,000	254
2004-09-28	251	254	249	254	32,000	254
2004-09-27	256	256	251	254	40,000	254
2004-09-24	256	258	255	256	42,000	256
2004-09-22	260	260	256	258	41,000	258
2004-09-21	262	263	259	259	31,000	259
2004-09-17	263	263	261	262	14,000	262
2004-09-16	263	264	261	263	35,000	263
2004-09-15	265	267	263	263	44,000	263
2004-09-14	269	274	265	267	84,000	267
2004-09-13	270	271	266	270	28,000	270
2004-09-10	271	271	267	270	86,000	270
2004-09-09	270	273	267	268	43,000	268
2004-09-08	271	274	269	270	61,000	270
2004-09-07	268	269	268	269	27,000	269
2004-09-06	264	272	264	268	43,000	268
2004-09-03	265	266	262	264	42,000	264
2004-09-02	264	267	262	263	37,000	263
2004-09-01	262	264	261	264	21,000	264
2004-08-31	263	263	260	260	18,000	260
2004-08-30	263	263	257	260	43,000	260
2004-08-27	257	264	257	260	76,000	260
2004-08-26	260	260	256	256	22,000	256
2004-08-25	256	258	255	258	33,000	258
2004-08-24	255	255	253	253	8,000	253
2004-08-23	254	261	254	255	39,000	255
2004-08-20	254	255	253	253	33,000	253
2004-08-19	254	255	253	253	39,000	253
2004-08-18	256	256	253	254	35,000	254
2004-08-17	257	257	255	255	9,000	255
2004-08-16	260	260	254	257	40,000	257
2004-08-13	260	260	255	256	25,000	256
2004-08-12	260	264	254	258	23,000	258
2004-08-11	258	258	255	257	23,000	257
2004-08-10	259	259	256	256	26,000	256
2004-08-09	250	254	250	254	32,000	254
2004-08-06	262	262	256	258	31,000	258
2004-08-05	259	265	258	263	66,000	263
2004-08-04	255	255	252	254	25,000	254
2004-08-03	260	260	252	258	47,000	258
2004-08-02	262	262	256	257	34,000	257
2004-07-30	253	259	253	257	22,000	257
2004-07-29	261	261	252	253	35,000	253
2004-07-28	255	259	255	259	29,000	259
2004-07-27	262	262	252	253	63,000	253
2004-07-26	257	262	257	262	27,000	262
2004-07-23	264	264	260	261	44,000	261
2004-07-22	264	265	263	264	16,000	264
2004-07-21	265	266	262	265	47,000	265
2004-07-20	266	266	264	265	23,000	265
2004-07-16	264	272	258	270	63,000	270
2004-07-15	266	267	263	266	32,000	266
2004-07-14	274	274	270	271	39,000	271
2004-07-13	270	272	269	269	24,000	269
2004-07-12	270	276	269	275	56,000	275
2004-07-09	267	268	265	265	39,000	265
2004-07-08	268	268	266	266	17,000	266
2004-07-07	262	267	261	267	42,000	267
2004-07-06	265	271	265	267	70,000	267
2004-07-05	270	270	264	264	78,000	264
2004-07-02	279	279	272	273	110,000	273
2004-07-01	273	285	273	279	251,000	279
2004-06-30	272	274	269	272	99,000	272
2004-06-29	269	274	269	271	82,000	271
2004-06-28	268	274	268	273	94,000	273
2004-06-25	269	270	266	268	41,000	268
2004-06-24	268	274	268	269	51,000	269
2004-06-23	268	270	267	267	34,000	267
2004-06-22	266	267	266	267	36,000	267
2004-06-21	276	276	271	271	56,000	271
2004-06-18	268	276	266	269	227,000	269
2004-06-17	265	267	261	266	214,000	266
2004-06-16	261	265	261	261	77,000	261
2004-06-15	259	262	259	261	37,000	261
2004-06-14	259	264	259	262	33,000	262
2004-06-11	262	262	260	262	85,000	262
2004-06-10	260	262	260	262	64,000	262
2004-06-09	259	261	256	261	83,000	261
2004-06-08	261	261	254	258	36,000	258
2004-06-07	253	257	253	257	113,000	257
2004-06-04	247	253	244	253	52,000	253
2004-06-03	251	251	247	248	51,000	248
2004-06-02	253	253	248	250	79,000	250
2004-06-01	251	253	248	248	26,000	248
2004-05-31	247	251	247	249	30,000	249
2004-05-28	249	249	247	248	24,000	248
2004-05-27	251	251	243	243	34,000	243
2004-05-26	254	254	249	251	34,000	251
2004-05-25	253	253	241	245	56,000	245
2004-05-24	248	252	248	252	36,000	252
2004-05-21	245	254	245	253	42,000	253
2004-05-20	245	250	241	248	44,000	248
2004-05-19	245	247	237	245	90,000	245
2004-05-18	225	237	225	230	74,000	230
2004-05-17	238	238	224	230	59,000	230
2004-05-14	246	246	237	238	54,000	238
2004-05-13	249	249	237	237	66,000	237
2004-05-12	237	251	235	241	97,000	241
2004-05-11	221	263	221	235	152,000	235
2004-05-10	250	251	230	230	128,000	230
2004-05-07	251	257	251	252	72,000	252
2004-05-06	252	255	252	253	100,000	253
2004-04-30	254	254	251	252	103,000	252
2004-04-28	262	262	253	255	159,000	255
2004-04-27	266	267	263	264	55,000	264
2004-04-26	263	268	262	266	58,000	266
2004-04-23	270	270	263	263	56,000	263
2004-04-22	267	267	264	265	75,000	265
2004-04-21	268	269	265	266	75,000	266
2004-04-20	265	270	265	268	56,000	268
2004-04-19	272	272	264	264	72,000	264
2004-04-16	273	273	265	270	80,000	270
2004-04-15	276	277	268	271	152,000	271
2004-04-14	272	275	271	275	55,000	275
2004-04-13	275	276	270	275	105,000	275
2004-04-12	268	275	268	272	118,000	272
2004-04-09	274	274	268	269	66,000	269
2004-04-08	277	278	274	275	64,000	275
2004-04-07	282	283	271	280	79,000	280
2004-04-06	279	286	278	280	301,000	280
2004-04-05	271	289	271	282	493,000	282
2004-04-02	265	270	264	269	58,000	269
2004-04-01	268	271	267	268	61,000	268
2004-03-31	260	267	260	267	102,000	267
2004-03-30	265	265	261	263	54,000	263
2004-03-29	268	268	262	267	60,000	267
2004-03-26	274	274	266	267	144,000	267
2004-03-25	266	266	261	265	147,000	265
2004-03-24	260	264	258	262	104,000	262
2004-03-23	257	260	256	259	66,000	259
2004-03-22	257	257	251	254	53,000	254
2004-03-19	259	261	256	257	82,000	257
2004-03-18	264	265	256	260	105,000	260
2004-03-17	259	259	256	258	33,000	258
2004-03-16	259	259	253	259	72,000	259
2004-03-15	262	262	256	259	71,000	259
2004-03-12	256	260	255	256	84,000	256
2004-03-11	255	260	255	256	89,000	256
2004-03-10	258	260	255	258	55,000	258
2004-03-09	260	263	260	263	46,000	263
2004-03-08	267	267	261	262	159,000	262
2004-03-05	253	269	253	263	588,000	263
2004-03-04	251	253	251	253	39,000	253
2004-03-03	253	253	251	251	43,000	251
2004-03-02	253	253	240	252	74,000	252
2004-03-01	246	250	243	250	46,000	250
2004-02-27	241	246	239	246	118,000	246
2004-02-26	248	248	235	239	149,000	239
2004-02-25	245	247	242	246	57,000	246
2004-02-24	250	250	246	247	54,000	247
2004-02-23	248	250	246	250	48,000	250
2004-02-20	247	247	244	247	71,000	247
2004-02-19	249	249	245	247	88,000	247
2004-02-18	253	253	249	249	48,000	249
2004-02-17	248	252	244	252	122,000	252
2004-02-16	252	256	247	248	270,000	248
2004-02-13	249	251	244	247	156,000	247
2004-02-12	246	246	238	244	282,000	244
2004-02-10	257	257	243	246	462,000	246
2004-02-09	258	264	255	256	409,000	256
2004-02-06	257	263	253	256	417,000	256
2004-02-05	245	259	244	253	633,000	253
2004-02-04	256	270	251	253	1,216,000	253
2004-02-03	258	261	250	256	1,366,000	256
2004-02-02	241	258	240	258	2,323,000	258
2004-01-30	215	243	213	231	460,000	231
2004-01-29	218	218	209	209	69,000	209
2004-01-28	216	218	214	218	51,000	218
2004-01-27	221	221	217	217	69,000	217
2004-01-26	220	224	220	221	59,000	221
2004-01-23	221	222	220	221	46,000	221
2004-01-22	222	223	220	221	41,000	221
2004-01-21	223	225	221	221	88,000	221
2004-01-20	228	228	223	223	76,000	223
2004-01-19	222	228	221	223	103,000	223
2004-01-16	217	220	217	219	132,000	219
2004-01-15	219	219	213	216	69,000	216
2004-01-14	218	218	214	214	91,000	214
2004-01-13	217	219	213	213	52,000	213
2004-01-09	210	215	210	213	153,000	213
2004-01-08	208	209	205	209	49,000	209
2004-01-07	208	208	205	205	40,000	205
2004-01-06	206	209	204	209	99,000	209
2004-01-05	206	206	202	205	45,000	205

分割・併合履歴：なし