6381 アネスト岩田(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 694 | 709 | 685 | 705 | 214,000 | 705 |
| 2005-12-29 | 685 | 726 | 675 | 676 | 413,000 | 676 |
| 2005-12-28 | 601 | 685 | 601 | 684 | 689,000 | 684 |
| 2005-12-27 | 610 | 612 | 605 | 611 | 153,000 | 611 |
| 2005-12-26 | 610 | 621 | 610 | 612 | 108,000 | 612 |
| 2005-12-22 | 621 | 624 | 603 | 615 | 291,000 | 615 |
| 2005-12-21 | 622 | 630 | 616 | 625 | 196,000 | 625 |
| 2005-12-20 | 606 | 622 | 588 | 618 | 247,000 | 618 |
| 2005-12-19 | 619 | 627 | 608 | 616 | 422,000 | 616 |
| 2005-12-16 | 579 | 619 | 578 | 619 | 664,000 | 619 |
| 2005-12-15 | 580 | 587 | 560 | 578 | 353,000 | 578 |
| 2005-12-14 | 570 | 588 | 565 | 581 | 512,000 | 581 |
| 2005-12-13 | 561 | 565 | 549 | 565 | 229,000 | 565 |
| 2005-12-12 | 563 | 563 | 549 | 554 | 217,000 | 554 |
| 2005-12-09 | 547 | 558 | 543 | 552 | 177,000 | 552 |
| 2005-12-08 | 536 | 547 | 536 | 547 | 181,000 | 547 |
| 2005-12-07 | 566 | 566 | 544 | 544 | 126,000 | 544 |
| 2005-12-06 | 556 | 562 | 550 | 556 | 152,000 | 556 |
| 2005-12-05 | 550 | 569 | 549 | 566 | 298,000 | 566 |
| 2005-12-02 | 545 | 553 | 539 | 549 | 224,000 | 549 |
| 2005-12-01 | 542 | 554 | 531 | 540 | 245,000 | 540 |
| 2005-11-30 | 539 | 547 | 539 | 544 | 221,000 | 544 |
| 2005-11-29 | 520 | 548 | 514 | 545 | 365,000 | 545 |
| 2005-11-28 | 499 | 522 | 499 | 522 | 425,000 | 522 |
| 2005-11-25 | 504 | 507 | 490 | 496 | 182,000 | 496 |
| 2005-11-24 | 492 | 511 | 489 | 510 | 292,000 | 510 |
| 2005-11-22 | 476 | 490 | 476 | 488 | 101,000 | 488 |
| 2005-11-21 | 492 | 492 | 470 | 473 | 106,000 | 473 |
| 2005-11-18 | 493 | 495 | 482 | 488 | 101,000 | 488 |
| 2005-11-17 | 481 | 495 | 481 | 495 | 121,000 | 495 |
| 2005-11-16 | 467 | 479 | 467 | 477 | 82,000 | 477 |
| 2005-11-15 | 484 | 486 | 470 | 477 | 129,000 | 477 |
| 2005-11-14 | 493 | 498 | 488 | 489 | 189,000 | 489 |
| 2005-11-11 | 476 | 502 | 475 | 492 | 347,000 | 492 |
| 2005-11-10 | 468 | 475 | 461 | 475 | 160,000 | 475 |
| 2005-11-09 | 465 | 469 | 457 | 465 | 167,000 | 465 |
| 2005-11-08 | 479 | 479 | 465 | 470 | 211,000 | 470 |
| 2005-11-07 | 490 | 494 | 470 | 480 | 491,000 | 480 |
| 2005-11-04 | 436 | 437 | 430 | 435 | 158,000 | 435 |
| 2005-11-02 | 420 | 430 | 420 | 429 | 137,000 | 429 |
| 2005-11-01 | 420 | 424 | 418 | 418 | 39,000 | 418 |
| 2005-10-31 | 423 | 423 | 417 | 418 | 66,000 | 418 |
| 2005-10-28 | 419 | 419 | 410 | 410 | 80,000 | 410 |
| 2005-10-27 | 418 | 424 | 417 | 419 | 70,000 | 419 |
| 2005-10-26 | 414 | 415 | 405 | 413 | 79,000 | 413 |
| 2005-10-25 | 404 | 411 | 404 | 409 | 64,000 | 409 |
| 2005-10-24 | 412 | 412 | 402 | 403 | 97,000 | 403 |
| 2005-10-21 | 415 | 416 | 405 | 412 | 50,000 | 412 |
| 2005-10-20 | 415 | 416 | 407 | 416 | 54,000 | 416 |
| 2005-10-19 | 407 | 414 | 405 | 411 | 81,000 | 411 |
| 2005-10-18 | 415 | 416 | 408 | 410 | 61,000 | 410 |
| 2005-10-17 | 417 | 418 | 414 | 416 | 47,000 | 416 |
| 2005-10-14 | 420 | 420 | 412 | 420 | 104,000 | 420 |
| 2005-10-13 | 425 | 425 | 417 | 422 | 96,000 | 422 |
| 2005-10-12 | 430 | 433 | 422 | 423 | 183,000 | 423 |
| 2005-10-11 | 414 | 425 | 412 | 425 | 95,000 | 425 |
| 2005-10-07 | 410 | 421 | 409 | 416 | 96,000 | 416 |
| 2005-10-06 | 410 | 410 | 403 | 405 | 94,000 | 405 |
| 2005-10-05 | 421 | 421 | 413 | 414 | 111,000 | 414 |
| 2005-10-04 | 420 | 422 | 415 | 418 | 158,000 | 418 |
| 2005-10-03 | 435 | 435 | 424 | 428 | 67,000 | 428 |
| 2005-09-30 | 435 | 438 | 432 | 435 | 253,000 | 435 |
| 2005-09-29 | 447 | 448 | 433 | 435 | 141,000 | 435 |
| 2005-09-28 | 433 | 441 | 433 | 439 | 269,000 | 439 |
| 2005-09-27 | 415 | 428 | 415 | 428 | 295,000 | 428 |
| 2005-09-26 | 410 | 416 | 409 | 412 | 175,000 | 412 |
| 2005-09-22 | 407 | 410 | 407 | 410 | 159,000 | 410 |
| 2005-09-21 | 415 | 416 | 411 | 412 | 115,000 | 412 |
| 2005-09-20 | 413 | 419 | 412 | 416 | 156,000 | 416 |
| 2005-09-16 | 413 | 418 | 407 | 408 | 309,000 | 408 |
| 2005-09-15 | 393 | 399 | 392 | 393 | 100,000 | 393 |
| 2005-09-14 | 398 | 398 | 390 | 394 | 55,000 | 394 |
| 2005-09-13 | 392 | 395 | 390 | 395 | 62,000 | 395 |
| 2005-09-12 | 398 | 399 | 390 | 391 | 64,000 | 391 |
| 2005-09-09 | 396 | 396 | 392 | 394 | 142,000 | 394 |
| 2005-09-08 | 391 | 396 | 391 | 393 | 34,000 | 393 |
| 2005-09-07 | 405 | 405 | 386 | 387 | 71,000 | 387 |
| 2005-09-06 | 409 | 409 | 402 | 402 | 73,000 | 402 |
| 2005-09-05 | 401 | 412 | 401 | 409 | 142,000 | 409 |
| 2005-09-02 | 395 | 401 | 395 | 399 | 68,000 | 399 |
| 2005-09-01 | 390 | 399 | 390 | 394 | 101,000 | 394 |
| 2005-08-31 | 395 | 396 | 390 | 391 | 82,000 | 391 |
| 2005-08-30 | 389 | 395 | 389 | 395 | 58,000 | 395 |
| 2005-08-29 | 392 | 393 | 390 | 390 | 21,000 | 390 |
| 2005-08-26 | 393 | 394 | 388 | 392 | 62,000 | 392 |
| 2005-08-25 | 391 | 391 | 387 | 389 | 73,000 | 389 |
| 2005-08-24 | 399 | 400 | 394 | 396 | 78,000 | 396 |
| 2005-08-23 | 400 | 403 | 399 | 400 | 52,000 | 400 |
| 2005-08-22 | 394 | 401 | 394 | 398 | 35,000 | 398 |
| 2005-08-19 | 400 | 400 | 396 | 398 | 27,000 | 398 |
| 2005-08-18 | 403 | 403 | 395 | 399 | 57,000 | 399 |
| 2005-08-17 | 402 | 406 | 402 | 403 | 91,000 | 403 |
| 2005-08-16 | 412 | 414 | 404 | 404 | 229,000 | 404 |
| 2005-08-15 | 395 | 402 | 395 | 402 | 62,000 | 402 |
| 2005-08-12 | 397 | 399 | 393 | 393 | 53,000 | 393 |
| 2005-08-11 | 402 | 404 | 394 | 400 | 66,000 | 400 |
| 2005-08-10 | 399 | 406 | 398 | 398 | 86,000 | 398 |
| 2005-08-09 | 388 | 394 | 388 | 392 | 22,000 | 392 |
| 2005-08-08 | 381 | 385 | 380 | 384 | 57,000 | 384 |
| 2005-08-05 | 388 | 390 | 382 | 387 | 69,000 | 387 |
| 2005-08-04 | 391 | 393 | 385 | 393 | 68,000 | 393 |
| 2005-08-03 | 400 | 402 | 390 | 396 | 96,000 | 396 |
| 2005-08-02 | 405 | 407 | 402 | 405 | 51,000 | 405 |
| 2005-08-01 | 399 | 408 | 399 | 404 | 70,000 | 404 |
| 2005-07-29 | 400 | 404 | 396 | 399 | 43,000 | 399 |
| 2005-07-28 | 406 | 406 | 400 | 402 | 86,000 | 402 |
| 2005-07-27 | 398 | 403 | 393 | 398 | 86,000 | 398 |
| 2005-07-26 | 403 | 403 | 394 | 397 | 184,000 | 397 |
| 2005-07-25 | 407 | 409 | 402 | 404 | 49,000 | 404 |
| 2005-07-22 | 404 | 408 | 400 | 408 | 64,000 | 408 |
| 2005-07-21 | 406 | 411 | 406 | 408 | 46,000 | 408 |
| 2005-07-20 | 402 | 416 | 402 | 416 | 98,000 | 416 |
| 2005-07-19 | 404 | 406 | 400 | 402 | 41,000 | 402 |
| 2005-07-15 | 407 | 409 | 403 | 403 | 72,000 | 403 |
| 2005-07-14 | 407 | 413 | 407 | 412 | 46,000 | 412 |
| 2005-07-13 | 409 | 410 | 404 | 408 | 75,000 | 408 |
| 2005-07-12 | 415 | 416 | 404 | 409 | 95,000 | 409 |
| 2005-07-11 | 420 | 420 | 412 | 415 | 124,000 | 415 |
| 2005-07-08 | 398 | 413 | 397 | 410 | 144,000 | 410 |
| 2005-07-07 | 400 | 406 | 399 | 403 | 87,000 | 403 |
| 2005-07-06 | 407 | 409 | 399 | 408 | 248,000 | 408 |
| 2005-07-05 | 395 | 409 | 395 | 409 | 396,000 | 409 |
| 2005-07-04 | 382 | 395 | 381 | 392 | 326,000 | 392 |
| 2005-07-01 | 378 | 380 | 375 | 379 | 85,000 | 379 |
| 2005-06-30 | 379 | 380 | 377 | 378 | 60,000 | 378 |
| 2005-06-29 | 371 | 378 | 370 | 378 | 53,000 | 378 |
| 2005-06-28 | 369 | 374 | 363 | 374 | 44,000 | 374 |
| 2005-06-27 | 375 | 375 | 365 | 368 | 50,000 | 368 |
| 2005-06-24 | 373 | 376 | 370 | 375 | 75,000 | 375 |
| 2005-06-23 | 375 | 376 | 372 | 373 | 48,000 | 373 |
| 2005-06-22 | 375 | 377 | 373 | 374 | 44,000 | 374 |
| 2005-06-21 | 380 | 380 | 376 | 378 | 24,000 | 378 |
| 2005-06-20 | 384 | 384 | 379 | 379 | 43,000 | 379 |
| 2005-06-17 | 385 | 385 | 377 | 382 | 158,000 | 382 |
| 2005-06-16 | 375 | 377 | 374 | 376 | 60,000 | 376 |
| 2005-06-15 | 378 | 378 | 371 | 375 | 118,000 | 375 |
| 2005-06-14 | 376 | 380 | 373 | 375 | 86,000 | 375 |
| 2005-06-13 | 364 | 381 | 357 | 378 | 326,000 | 378 |
| 2005-06-10 | 355 | 360 | 347 | 357 | 163,000 | 357 |
| 2005-06-09 | 365 | 365 | 355 | 355 | 144,000 | 355 |
| 2005-06-08 | 365 | 365 | 362 | 365 | 26,000 | 365 |
| 2005-06-07 | 365 | 366 | 361 | 366 | 51,000 | 366 |
| 2005-06-06 | 366 | 366 | 361 | 364 | 26,000 | 364 |
| 2005-06-03 | 368 | 368 | 362 | 366 | 33,000 | 366 |
| 2005-06-02 | 366 | 367 | 360 | 365 | 58,000 | 365 |
| 2005-06-01 | 357 | 365 | 357 | 364 | 59,000 | 364 |
| 2005-05-31 | 355 | 361 | 355 | 358 | 55,000 | 358 |
| 2005-05-30 | 349 | 358 | 349 | 351 | 28,000 | 351 |
| 2005-05-27 | 349 | 353 | 348 | 348 | 32,000 | 348 |
| 2005-05-26 | 339 | 346 | 339 | 346 | 28,000 | 346 |
| 2005-05-25 | 350 | 350 | 349 | 349 | 21,000 | 349 |
| 2005-05-24 | 354 | 364 | 354 | 355 | 93,000 | 355 |
| 2005-05-23 | 350 | 352 | 349 | 352 | 20,000 | 352 |
| 2005-05-20 | 350 | 356 | 349 | 350 | 42,000 | 350 |
| 2005-05-19 | 347 | 350 | 347 | 349 | 34,000 | 349 |
| 2005-05-18 | 341 | 345 | 341 | 342 | 28,000 | 342 |
| 2005-05-17 | 349 | 351 | 339 | 340 | 42,000 | 340 |
| 2005-05-16 | 355 | 357 | 349 | 350 | 64,000 | 350 |
| 2005-05-13 | 349 | 358 | 348 | 357 | 60,000 | 357 |
| 2005-05-12 | 354 | 354 | 348 | 349 | 15,000 | 349 |
| 2005-05-11 | 355 | 355 | 350 | 354 | 32,000 | 354 |
| 2005-05-10 | 356 | 356 | 354 | 355 | 34,000 | 355 |
| 2005-05-09 | 357 | 359 | 356 | 356 | 10,000 | 356 |
| 2005-05-06 | 349 | 357 | 349 | 355 | 31,000 | 355 |
| 2005-05-02 | 345 | 350 | 345 | 347 | 24,000 | 347 |
| 2005-04-28 | 353 | 353 | 347 | 350 | 21,000 | 350 |
| 2005-04-27 | 350 | 355 | 345 | 353 | 87,000 | 353 |
| 2005-04-26 | 345 | 350 | 341 | 350 | 28,000 | 350 |
| 2005-04-25 | 341 | 345 | 341 | 345 | 16,000 | 345 |
| 2005-04-22 | 349 | 349 | 344 | 346 | 44,000 | 346 |
| 2005-04-21 | 333 | 340 | 323 | 340 | 78,000 | 340 |
| 2005-04-20 | 350 | 352 | 345 | 348 | 74,000 | 348 |
| 2005-04-19 | 339 | 346 | 335 | 346 | 109,000 | 346 |
| 2005-04-18 | 326 | 331 | 317 | 329 | 192,000 | 329 |
| 2005-04-15 | 348 | 353 | 345 | 346 | 83,000 | 346 |
| 2005-04-14 | 359 | 359 | 354 | 358 | 49,000 | 358 |
| 2005-04-13 | 365 | 365 | 357 | 362 | 102,000 | 362 |
| 2005-04-12 | 374 | 379 | 361 | 367 | 73,000 | 367 |
| 2005-04-11 | 379 | 379 | 376 | 378 | 59,000 | 378 |
| 2005-04-08 | 381 | 382 | 380 | 382 | 34,000 | 382 |
| 2005-04-07 | 378 | 380 | 375 | 380 | 50,000 | 380 |
| 2005-04-06 | 384 | 384 | 375 | 378 | 93,000 | 378 |
| 2005-04-05 | 382 | 382 | 379 | 381 | 72,000 | 381 |
| 2005-04-04 | 379 | 383 | 377 | 380 | 105,000 | 380 |
| 2005-04-01 | 373 | 384 | 372 | 384 | 168,000 | 384 |
| 2005-03-31 | 364 | 383 | 364 | 383 | 201,000 | 383 |
| 2005-03-30 | 363 | 368 | 362 | 364 | 134,000 | 364 |
| 2005-03-29 | 370 | 376 | 365 | 368 | 151,000 | 368 |
| 2005-03-28 | 377 | 380 | 373 | 380 | 83,000 | 380 |
| 2005-03-25 | 381 | 383 | 376 | 381 | 128,000 | 381 |
| 2005-03-24 | 384 | 385 | 379 | 380 | 117,000 | 380 |
| 2005-03-23 | 382 | 384 | 378 | 384 | 158,000 | 384 |
| 2005-03-22 | 384 | 384 | 377 | 380 | 165,000 | 380 |
| 2005-03-18 | 373 | 382 | 372 | 380 | 236,000 | 380 |
| 2005-03-17 | 368 | 372 | 365 | 370 | 113,000 | 370 |
| 2005-03-16 | 363 | 378 | 362 | 376 | 251,000 | 376 |
| 2005-03-15 | 360 | 365 | 360 | 363 | 117,000 | 363 |
| 2005-03-14 | 359 | 368 | 358 | 365 | 117,000 | 365 |
| 2005-03-11 | 363 | 363 | 357 | 358 | 102,000 | 358 |
| 2005-03-10 | 362 | 365 | 358 | 358 | 66,000 | 358 |
| 2005-03-09 | 361 | 362 | 358 | 359 | 37,000 | 359 |
| 2005-03-08 | 362 | 362 | 360 | 361 | 67,000 | 361 |
| 2005-03-07 | 365 | 367 | 363 | 364 | 83,000 | 364 |
| 2005-03-04 | 362 | 365 | 361 | 364 | 55,000 | 364 |
| 2005-03-03 | 364 | 368 | 360 | 366 | 84,000 | 366 |
| 2005-03-02 | 361 | 367 | 359 | 367 | 171,000 | 367 |
| 2005-03-01 | 356 | 365 | 355 | 365 | 180,000 | 365 |
| 2005-02-28 | 353 | 360 | 351 | 360 | 196,000 | 360 |
| 2005-02-25 | 341 | 349 | 341 | 348 | 118,000 | 348 |
| 2005-02-24 | 344 | 344 | 338 | 342 | 54,000 | 342 |
| 2005-02-23 | 339 | 339 | 334 | 339 | 72,000 | 339 |
| 2005-02-22 | 350 | 350 | 343 | 345 | 93,000 | 345 |
| 2005-02-21 | 340 | 343 | 334 | 343 | 83,000 | 343 |
| 2005-02-18 | 337 | 339 | 330 | 333 | 84,000 | 333 |
| 2005-02-17 | 334 | 343 | 334 | 337 | 82,000 | 337 |
| 2005-02-16 | 348 | 351 | 337 | 339 | 105,000 | 339 |
| 2005-02-15 | 353 | 354 | 346 | 348 | 161,000 | 348 |
| 2005-02-14 | 365 | 368 | 357 | 357 | 494,000 | 357 |
| 2005-02-10 | 335 | 356 | 332 | 356 | 566,000 | 356 |
| 2005-02-09 | 328 | 340 | 328 | 338 | 487,000 | 338 |
| 2005-02-08 | 325 | 327 | 325 | 325 | 135,000 | 325 |
| 2005-02-07 | 324 | 325 | 322 | 324 | 97,000 | 324 |
| 2005-02-04 | 323 | 325 | 320 | 323 | 98,000 | 323 |
| 2005-02-03 | 327 | 328 | 319 | 319 | 103,000 | 319 |
| 2005-02-02 | 317 | 325 | 315 | 324 | 130,000 | 324 |
| 2005-02-01 | 315 | 316 | 313 | 314 | 42,000 | 314 |
| 2005-01-31 | 312 | 315 | 312 | 315 | 41,000 | 315 |
| 2005-01-28 | 313 | 316 | 313 | 316 | 39,000 | 316 |
| 2005-01-27 | 318 | 320 | 316 | 316 | 112,000 | 316 |
| 2005-01-26 | 315 | 318 | 315 | 316 | 62,000 | 316 |
| 2005-01-25 | 319 | 319 | 312 | 314 | 62,000 | 314 |
| 2005-01-24 | 311 | 317 | 311 | 317 | 96,000 | 317 |
| 2005-01-21 | 312 | 318 | 311 | 316 | 73,000 | 316 |
| 2005-01-20 | 316 | 316 | 311 | 313 | 111,000 | 313 |
| 2005-01-19 | 319 | 320 | 317 | 317 | 105,000 | 317 |
| 2005-01-18 | 326 | 326 | 319 | 319 | 89,000 | 319 |
| 2005-01-17 | 326 | 332 | 325 | 326 | 318,000 | 326 |
| 2005-01-14 | 318 | 324 | 318 | 324 | 197,000 | 324 |
| 2005-01-13 | 316 | 323 | 313 | 321 | 213,000 | 321 |
| 2005-01-12 | 314 | 316 | 313 | 316 | 106,000 | 316 |
| 2005-01-11 | 317 | 317 | 313 | 315 | 195,000 | 315 |
| 2005-01-07 | 320 | 322 | 312 | 313 | 180,000 | 313 |
| 2005-01-06 | 306 | 316 | 306 | 313 | 204,000 | 313 |
| 2005-01-05 | 305 | 308 | 302 | 306 | 113,000 | 306 |
| 2005-01-04 | 304 | 308 | 303 | 305 | 33,000 | 305 |
分割・併合履歴 ： なし
