6381 アネスト岩田(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 753 | 755 | 752 | 754 | 27,000 | 754 |
| 2006-12-28 | 735 | 757 | 735 | 753 | 228,000 | 753 |
| 2006-12-27 | 744 | 746 | 721 | 733 | 101,000 | 733 |
| 2006-12-26 | 723 | 739 | 721 | 739 | 55,000 | 739 |
| 2006-12-25 | 729 | 739 | 727 | 732 | 58,000 | 732 |
| 2006-12-22 | 743 | 743 | 731 | 739 | 89,000 | 739 |
| 2006-12-21 | 740 | 745 | 732 | 744 | 114,000 | 744 |
| 2006-12-20 | 710 | 740 | 710 | 736 | 120,000 | 736 |
| 2006-12-19 | 728 | 728 | 706 | 715 | 118,000 | 715 |
| 2006-12-18 | 728 | 741 | 713 | 738 | 211,000 | 738 |
| 2006-12-15 | 734 | 735 | 725 | 727 | 190,000 | 727 |
| 2006-12-14 | 740 | 742 | 726 | 732 | 207,000 | 732 |
| 2006-12-13 | 711 | 740 | 711 | 740 | 212,000 | 740 |
| 2006-12-12 | 727 | 728 | 700 | 711 | 192,000 | 711 |
| 2006-12-11 | 714 | 733 | 713 | 727 | 186,000 | 727 |
| 2006-12-08 | 701 | 711 | 700 | 704 | 173,000 | 704 |
| 2006-12-07 | 684 | 705 | 684 | 700 | 333,000 | 700 |
| 2006-12-06 | 676 | 683 | 663 | 682 | 143,000 | 682 |
| 2006-12-05 | 682 | 682 | 669 | 678 | 205,000 | 678 |
| 2006-12-04 | 669 | 678 | 663 | 675 | 145,000 | 675 |
| 2006-12-01 | 646 | 673 | 642 | 669 | 238,000 | 669 |
| 2006-11-30 | 650 | 652 | 643 | 647 | 157,000 | 647 |
| 2006-11-29 | 632 | 655 | 630 | 649 | 310,000 | 649 |
| 2006-11-28 | 605 | 630 | 599 | 625 | 283,000 | 625 |
| 2006-11-27 | 602 | 612 | 600 | 611 | 78,000 | 611 |
| 2006-11-24 | 605 | 605 | 592 | 602 | 88,000 | 602 |
| 2006-11-22 | 581 | 605 | 581 | 605 | 97,000 | 605 |
| 2006-11-21 | 583 | 589 | 583 | 585 | 77,000 | 585 |
| 2006-11-20 | 601 | 601 | 590 | 590 | 146,000 | 590 |
| 2006-11-17 | 612 | 612 | 605 | 605 | 108,000 | 605 |
| 2006-11-16 | 615 | 616 | 606 | 606 | 116,000 | 606 |
| 2006-11-15 | 610 | 614 | 605 | 612 | 97,000 | 612 |
| 2006-11-14 | 593 | 621 | 593 | 608 | 139,000 | 608 |
| 2006-11-13 | 607 | 607 | 592 | 593 | 138,000 | 593 |
| 2006-11-10 | 595 | 613 | 591 | 607 | 206,000 | 607 |
| 2006-11-09 | 594 | 601 | 588 | 596 | 194,000 | 596 |
| 2006-11-08 | 599 | 603 | 591 | 596 | 136,000 | 596 |
| 2006-11-07 | 613 | 613 | 601 | 603 | 129,000 | 603 |
| 2006-11-06 | 604 | 606 | 593 | 603 | 284,000 | 603 |
| 2006-11-02 | 584 | 614 | 584 | 610 | 743,000 | 610 |
| 2006-11-01 | 520 | 598 | 520 | 590 | 1,005,000 | 590 |
| 2006-10-31 | 513 | 526 | 513 | 525 | 39,000 | 525 |
| 2006-10-30 | 521 | 527 | 520 | 520 | 111,000 | 520 |
| 2006-10-27 | 528 | 528 | 523 | 526 | 79,000 | 526 |
| 2006-10-26 | 527 | 528 | 522 | 526 | 56,000 | 526 |
| 2006-10-25 | 525 | 525 | 517 | 520 | 116,000 | 520 |
| 2006-10-24 | 536 | 537 | 528 | 528 | 112,000 | 528 |
| 2006-10-23 | 537 | 538 | 535 | 538 | 29,000 | 538 |
| 2006-10-20 | 541 | 541 | 530 | 532 | 76,000 | 532 |
| 2006-10-19 | 537 | 543 | 537 | 541 | 57,000 | 541 |
| 2006-10-18 | 529 | 530 | 523 | 527 | 20,000 | 527 |
| 2006-10-17 | 534 | 534 | 527 | 529 | 28,000 | 529 |
| 2006-10-16 | 519 | 532 | 519 | 529 | 70,000 | 529 |
| 2006-10-13 | 523 | 528 | 512 | 516 | 84,000 | 516 |
| 2006-10-12 | 517 | 522 | 510 | 513 | 59,000 | 513 |
| 2006-10-11 | 541 | 542 | 523 | 523 | 43,000 | 523 |
| 2006-10-10 | 540 | 541 | 536 | 536 | 15,000 | 536 |
| 2006-10-06 | 547 | 547 | 540 | 547 | 28,000 | 547 |
| 2006-10-05 | 540 | 546 | 540 | 546 | 42,000 | 546 |
| 2006-10-04 | 548 | 549 | 536 | 536 | 51,000 | 536 |
| 2006-10-03 | 547 | 554 | 543 | 553 | 69,000 | 553 |
| 2006-10-02 | 550 | 561 | 548 | 554 | 20,000 | 554 |
| 2006-09-29 | 544 | 553 | 544 | 547 | 33,000 | 547 |
| 2006-09-28 | 557 | 560 | 548 | 551 | 25,000 | 551 |
| 2006-09-27 | 530 | 550 | 530 | 550 | 81,000 | 550 |
| 2006-09-26 | 536 | 541 | 527 | 528 | 32,000 | 528 |
| 2006-09-25 | 528 | 549 | 528 | 535 | 89,000 | 535 |
| 2006-09-22 | 517 | 528 | 517 | 524 | 88,000 | 524 |
| 2006-09-21 | 526 | 528 | 521 | 527 | 61,000 | 527 |
| 2006-09-20 | 542 | 542 | 518 | 520 | 96,000 | 520 |
| 2006-09-19 | 535 | 545 | 535 | 538 | 51,000 | 538 |
| 2006-09-15 | 550 | 550 | 531 | 534 | 71,000 | 534 |
| 2006-09-14 | 537 | 542 | 534 | 542 | 48,000 | 542 |
| 2006-09-13 | 557 | 557 | 543 | 543 | 48,000 | 543 |
| 2006-09-12 | 565 | 565 | 550 | 550 | 52,000 | 550 |
| 2006-09-11 | 574 | 575 | 563 | 564 | 66,000 | 564 |
| 2006-09-08 | 572 | 578 | 570 | 575 | 153,000 | 575 |
| 2006-09-07 | 590 | 590 | 582 | 582 | 56,000 | 582 |
| 2006-09-06 | 605 | 605 | 595 | 596 | 44,000 | 596 |
| 2006-09-05 | 606 | 607 | 602 | 602 | 34,000 | 602 |
| 2006-09-04 | 600 | 602 | 597 | 599 | 74,000 | 599 |
| 2006-09-01 | 591 | 596 | 587 | 595 | 45,000 | 595 |
| 2006-08-31 | 592 | 594 | 588 | 594 | 38,000 | 594 |
| 2006-08-30 | 597 | 600 | 588 | 589 | 73,000 | 589 |
| 2006-08-29 | 607 | 609 | 592 | 597 | 61,000 | 597 |
| 2006-08-28 | 608 | 618 | 606 | 606 | 65,000 | 606 |
| 2006-08-25 | 608 | 610 | 603 | 605 | 74,000 | 605 |
| 2006-08-24 | 612 | 612 | 601 | 606 | 89,000 | 606 |
| 2006-08-23 | 630 | 630 | 620 | 620 | 54,000 | 620 |
| 2006-08-22 | 635 | 640 | 623 | 633 | 104,000 | 633 |
| 2006-08-21 | 638 | 641 | 630 | 636 | 74,000 | 636 |
| 2006-08-18 | 630 | 639 | 629 | 630 | 51,000 | 630 |
| 2006-08-17 | 637 | 638 | 622 | 630 | 73,000 | 630 |
| 2006-08-16 | 621 | 642 | 619 | 637 | 119,000 | 637 |
| 2006-08-15 | 596 | 609 | 565 | 605 | 130,000 | 605 |
| 2006-08-14 | 590 | 596 | 579 | 591 | 63,000 | 591 |
| 2006-08-11 | 573 | 590 | 560 | 564 | 124,000 | 564 |
| 2006-08-10 | 574 | 579 | 571 | 573 | 107,000 | 573 |
| 2006-08-09 | 551 | 559 | 544 | 559 | 44,000 | 559 |
| 2006-08-08 | 550 | 566 | 550 | 561 | 81,000 | 561 |
| 2006-08-07 | 549 | 562 | 546 | 546 | 77,000 | 546 |
| 2006-08-04 | 542 | 557 | 540 | 546 | 56,000 | 546 |
| 2006-08-03 | 558 | 558 | 538 | 538 | 53,000 | 538 |
| 2006-08-02 | 550 | 550 | 528 | 531 | 105,000 | 531 |
| 2006-08-01 | 561 | 561 | 542 | 550 | 36,000 | 550 |
| 2006-07-31 | 559 | 563 | 556 | 561 | 32,000 | 561 |
| 2006-07-28 | 541 | 555 | 536 | 554 | 53,000 | 554 |
| 2006-07-27 | 559 | 560 | 547 | 560 | 50,000 | 560 |
| 2006-07-26 | 551 | 563 | 551 | 558 | 29,000 | 558 |
| 2006-07-25 | 579 | 579 | 566 | 571 | 40,000 | 571 |
| 2006-07-24 | 561 | 577 | 558 | 569 | 27,000 | 569 |
| 2006-07-21 | 563 | 583 | 555 | 581 | 74,000 | 581 |
| 2006-07-20 | 547 | 568 | 546 | 565 | 27,000 | 565 |
| 2006-07-19 | 544 | 550 | 540 | 545 | 19,000 | 545 |
| 2006-07-18 | 585 | 585 | 553 | 554 | 30,000 | 554 |
| 2006-07-14 | 590 | 590 | 585 | 585 | 19,000 | 585 |
| 2006-07-13 | 600 | 605 | 595 | 597 | 42,000 | 597 |
| 2006-07-12 | 619 | 619 | 600 | 610 | 25,000 | 610 |
| 2006-07-11 | 621 | 628 | 614 | 619 | 33,000 | 619 |
| 2006-07-10 | 610 | 625 | 600 | 622 | 33,000 | 622 |
| 2006-07-07 | 620 | 633 | 600 | 609 | 32,000 | 609 |
| 2006-07-06 | 626 | 626 | 604 | 611 | 26,000 | 611 |
| 2006-07-05 | 633 | 633 | 628 | 628 | 7,000 | 628 |
| 2006-07-04 | 620 | 638 | 620 | 633 | 22,000 | 633 |
| 2006-07-03 | 630 | 644 | 630 | 630 | 25,000 | 630 |
| 2006-06-30 | 626 | 629 | 617 | 623 | 36,000 | 623 |
| 2006-06-29 | 603 | 617 | 603 | 616 | 47,000 | 616 |
| 2006-06-28 | 610 | 610 | 597 | 601 | 57,000 | 601 |
| 2006-06-27 | 615 | 627 | 610 | 610 | 55,000 | 610 |
| 2006-06-26 | 604 | 616 | 604 | 614 | 24,000 | 614 |
| 2006-06-23 | 610 | 610 | 600 | 603 | 18,000 | 603 |
| 2006-06-22 | 601 | 614 | 600 | 614 | 30,000 | 614 |
| 2006-06-21 | 605 | 605 | 590 | 591 | 22,000 | 591 |
| 2006-06-20 | 596 | 610 | 596 | 607 | 26,000 | 607 |
| 2006-06-19 | 600 | 615 | 596 | 605 | 39,000 | 605 |
| 2006-06-16 | 600 | 612 | 592 | 598 | 84,000 | 598 |
| 2006-06-15 | 566 | 583 | 558 | 582 | 71,000 | 582 |
| 2006-06-14 | 542 | 576 | 530 | 576 | 114,000 | 576 |
| 2006-06-13 | 582 | 583 | 565 | 568 | 54,000 | 568 |
| 2006-06-12 | 560 | 592 | 560 | 586 | 134,000 | 586 |
| 2006-06-09 | 555 | 588 | 555 | 585 | 131,000 | 585 |
| 2006-06-08 | 590 | 590 | 541 | 565 | 177,000 | 565 |
| 2006-06-07 | 644 | 644 | 602 | 605 | 64,000 | 605 |
| 2006-06-06 | 658 | 658 | 639 | 645 | 52,000 | 645 |
| 2006-06-05 | 657 | 662 | 652 | 662 | 53,000 | 662 |
| 2006-06-02 | 661 | 667 | 644 | 667 | 71,000 | 667 |
| 2006-06-01 | 662 | 665 | 654 | 656 | 21,000 | 656 |
| 2006-05-31 | 652 | 670 | 652 | 655 | 44,000 | 655 |
| 2006-05-30 | 680 | 682 | 676 | 682 | 46,000 | 682 |
| 2006-05-29 | 698 | 698 | 692 | 697 | 19,000 | 697 |
| 2006-05-26 | 686 | 697 | 686 | 697 | 38,000 | 697 |
| 2006-05-25 | 681 | 691 | 681 | 690 | 20,000 | 690 |
| 2006-05-24 | 680 | 689 | 678 | 681 | 36,000 | 681 |
| 2006-05-23 | 692 | 698 | 680 | 686 | 96,000 | 686 |
| 2006-05-22 | 712 | 716 | 686 | 692 | 69,000 | 692 |
| 2006-05-19 | 688 | 702 | 682 | 702 | 67,000 | 702 |
| 2006-05-18 | 696 | 698 | 679 | 688 | 63,000 | 688 |
| 2006-05-17 | 688 | 702 | 688 | 698 | 66,000 | 698 |
| 2006-05-16 | 700 | 725 | 700 | 718 | 231,000 | 718 |
| 2006-05-15 | 661 | 700 | 660 | 693 | 75,000 | 693 |
| 2006-05-12 | 683 | 685 | 675 | 684 | 60,000 | 684 |
| 2006-05-11 | 693 | 697 | 686 | 689 | 30,000 | 689 |
| 2006-05-10 | 706 | 706 | 688 | 694 | 100,000 | 694 |
| 2006-05-09 | 720 | 720 | 710 | 712 | 42,000 | 712 |
| 2006-05-08 | 726 | 727 | 711 | 726 | 57,000 | 726 |
| 2006-05-02 | 705 | 728 | 705 | 723 | 50,000 | 723 |
| 2006-05-01 | 720 | 720 | 710 | 715 | 16,000 | 715 |
| 2006-04-28 | 716 | 720 | 710 | 720 | 54,000 | 720 |
| 2006-04-27 | 715 | 724 | 705 | 716 | 34,000 | 716 |
| 2006-04-26 | 704 | 716 | 704 | 715 | 36,000 | 715 |
| 2006-04-25 | 707 | 713 | 705 | 709 | 21,000 | 709 |
| 2006-04-24 | 710 | 727 | 692 | 707 | 78,000 | 707 |
| 2006-04-21 | 726 | 736 | 720 | 720 | 73,000 | 720 |
| 2006-04-20 | 722 | 727 | 718 | 726 | 66,000 | 726 |
| 2006-04-19 | 720 | 735 | 720 | 732 | 78,000 | 732 |
| 2006-04-18 | 733 | 743 | 725 | 739 | 32,000 | 739 |
| 2006-04-17 | 758 | 758 | 740 | 741 | 36,000 | 741 |
| 2006-04-14 | 751 | 757 | 745 | 756 | 38,000 | 756 |
| 2006-04-13 | 743 | 750 | 738 | 750 | 50,000 | 750 |
| 2006-04-12 | 769 | 769 | 751 | 753 | 82,000 | 753 |
| 2006-04-11 | 765 | 772 | 751 | 770 | 91,000 | 770 |
| 2006-04-10 | 764 | 780 | 759 | 770 | 97,000 | 770 |
| 2006-04-07 | 763 | 776 | 758 | 774 | 169,000 | 774 |
| 2006-04-06 | 753 | 766 | 750 | 764 | 218,000 | 764 |
| 2006-04-05 | 745 | 756 | 744 | 748 | 166,000 | 748 |
| 2006-04-04 | 744 | 754 | 740 | 745 | 164,000 | 745 |
| 2006-04-03 | 739 | 747 | 735 | 740 | 119,000 | 740 |
| 2006-03-31 | 734 | 743 | 734 | 737 | 81,000 | 737 |
| 2006-03-30 | 737 | 744 | 730 | 733 | 154,000 | 733 |
| 2006-03-29 | 691 | 726 | 691 | 717 | 111,000 | 717 |
| 2006-03-28 | 701 | 703 | 686 | 701 | 72,000 | 701 |
| 2006-03-27 | 709 | 709 | 700 | 701 | 76,000 | 701 |
| 2006-03-24 | 698 | 704 | 690 | 699 | 146,000 | 699 |
| 2006-03-23 | 713 | 714 | 693 | 707 | 126,000 | 707 |
| 2006-03-22 | 695 | 715 | 695 | 711 | 71,000 | 711 |
| 2006-03-20 | 696 | 703 | 689 | 694 | 103,000 | 694 |
| 2006-03-17 | 688 | 700 | 683 | 693 | 109,000 | 693 |
| 2006-03-16 | 719 | 721 | 688 | 699 | 101,000 | 699 |
| 2006-03-15 | 718 | 728 | 712 | 719 | 71,000 | 719 |
| 2006-03-14 | 738 | 738 | 723 | 731 | 105,000 | 731 |
| 2006-03-13 | 733 | 738 | 712 | 736 | 131,000 | 736 |
| 2006-03-10 | 716 | 740 | 701 | 707 | 152,000 | 707 |
| 2006-03-09 | 687 | 711 | 668 | 710 | 77,000 | 710 |
| 2006-03-08 | 693 | 696 | 685 | 687 | 47,000 | 687 |
| 2006-03-07 | 697 | 704 | 668 | 703 | 73,000 | 703 |
| 2006-03-06 | 704 | 704 | 681 | 704 | 144,000 | 704 |
| 2006-03-03 | 720 | 720 | 662 | 694 | 468,000 | 694 |
| 2006-03-02 | 721 | 730 | 714 | 720 | 108,000 | 720 |
| 2006-03-01 | 730 | 738 | 704 | 712 | 257,000 | 712 |
| 2006-02-28 | 748 | 760 | 702 | 745 | 155,000 | 745 |
| 2006-02-27 | 787 | 796 | 730 | 753 | 295,000 | 753 |
| 2006-02-24 | 767 | 796 | 765 | 796 | 226,000 | 796 |
| 2006-02-23 | 750 | 787 | 750 | 776 | 255,000 | 776 |
| 2006-02-22 | 730 | 809 | 730 | 746 | 644,000 | 746 |
| 2006-02-21 | 681 | 712 | 671 | 710 | 162,000 | 710 |
| 2006-02-20 | 665 | 696 | 663 | 691 | 209,000 | 691 |
| 2006-02-17 | 694 | 698 | 659 | 666 | 314,000 | 666 |
| 2006-02-16 | 672 | 702 | 665 | 679 | 160,000 | 679 |
| 2006-02-15 | 718 | 728 | 687 | 692 | 129,000 | 692 |
| 2006-02-14 | 680 | 702 | 656 | 698 | 132,000 | 698 |
| 2006-02-13 | 747 | 747 | 700 | 707 | 122,000 | 707 |
| 2006-02-10 | 790 | 803 | 730 | 761 | 221,000 | 761 |
| 2006-02-09 | 790 | 794 | 780 | 780 | 65,000 | 780 |
| 2006-02-08 | 805 | 815 | 784 | 786 | 102,000 | 786 |
| 2006-02-07 | 796 | 810 | 796 | 806 | 56,000 | 806 |
| 2006-02-06 | 788 | 796 | 786 | 796 | 51,000 | 796 |
| 2006-02-03 | 786 | 790 | 782 | 788 | 35,000 | 788 |
| 2006-02-02 | 790 | 800 | 790 | 796 | 120,000 | 796 |
| 2006-02-01 | 780 | 792 | 780 | 785 | 66,000 | 785 |
| 2006-01-31 | 788 | 800 | 773 | 800 | 196,000 | 800 |
| 2006-01-30 | 808 | 817 | 797 | 798 | 247,000 | 798 |
| 2006-01-27 | 759 | 792 | 759 | 788 | 277,000 | 788 |
| 2006-01-26 | 740 | 744 | 730 | 744 | 112,000 | 744 |
| 2006-01-25 | 720 | 735 | 711 | 711 | 92,000 | 711 |
| 2006-01-24 | 701 | 724 | 701 | 711 | 68,000 | 711 |
| 2006-01-23 | 707 | 715 | 697 | 711 | 86,000 | 711 |
| 2006-01-20 | 742 | 745 | 718 | 727 | 114,000 | 727 |
| 2006-01-19 | 690 | 740 | 690 | 732 | 246,000 | 732 |
| 2006-01-18 | 697 | 707 | 641 | 700 | 315,000 | 700 |
| 2006-01-17 | 751 | 762 | 737 | 737 | 157,000 | 737 |
| 2006-01-16 | 758 | 773 | 752 | 769 | 175,000 | 769 |
| 2006-01-13 | 749 | 761 | 745 | 758 | 131,000 | 758 |
| 2006-01-12 | 740 | 750 | 734 | 750 | 130,000 | 750 |
| 2006-01-11 | 740 | 746 | 720 | 741 | 186,000 | 741 |
| 2006-01-10 | 750 | 770 | 745 | 745 | 254,000 | 745 |
| 2006-01-06 | 737 | 755 | 734 | 743 | 260,000 | 743 |
| 2006-01-05 | 711 | 750 | 710 | 728 | 276,000 | 728 |
| 2006-01-04 | 705 | 720 | 696 | 699 | 150,000 | 699 |
分割・併合履歴 ： なし
