6381 アネスト岩田(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 466 | 469 | 460 | 462 | 46,000 | 462 |
| 2007-12-27 | 468 | 477 | 466 | 467 | 159,000 | 467 |
| 2007-12-26 | 451 | 466 | 449 | 466 | 140,000 | 466 |
| 2007-12-25 | 451 | 459 | 441 | 446 | 329,000 | 446 |
| 2007-12-21 | 440 | 455 | 437 | 449 | 291,000 | 449 |
| 2007-12-20 | 454 | 455 | 442 | 444 | 201,000 | 444 |
| 2007-12-19 | 456 | 458 | 454 | 454 | 131,000 | 454 |
| 2007-12-18 | 453 | 461 | 451 | 460 | 120,000 | 460 |
| 2007-12-17 | 476 | 477 | 458 | 458 | 241,000 | 458 |
| 2007-12-14 | 480 | 490 | 476 | 476 | 141,000 | 476 |
| 2007-12-13 | 494 | 494 | 480 | 480 | 109,000 | 480 |
| 2007-12-12 | 487 | 490 | 478 | 489 | 148,000 | 489 |
| 2007-12-11 | 486 | 490 | 484 | 487 | 119,000 | 487 |
| 2007-12-10 | 490 | 491 | 483 | 486 | 82,000 | 486 |
| 2007-12-07 | 486 | 495 | 486 | 490 | 72,000 | 490 |
| 2007-12-06 | 479 | 484 | 475 | 484 | 85,000 | 484 |
| 2007-12-05 | 482 | 482 | 462 | 474 | 148,000 | 474 |
| 2007-12-04 | 491 | 493 | 487 | 487 | 85,000 | 487 |
| 2007-12-03 | 499 | 503 | 489 | 492 | 98,000 | 492 |
| 2007-11-30 | 483 | 490 | 477 | 488 | 119,000 | 488 |
| 2007-11-29 | 471 | 478 | 450 | 478 | 167,000 | 478 |
| 2007-11-28 | 458 | 464 | 453 | 460 | 163,000 | 460 |
| 2007-11-27 | 455 | 466 | 447 | 461 | 120,000 | 461 |
| 2007-11-26 | 458 | 464 | 448 | 462 | 100,000 | 462 |
| 2007-11-22 | 450 | 450 | 441 | 448 | 190,000 | 448 |
| 2007-11-21 | 468 | 479 | 460 | 460 | 146,000 | 460 |
| 2007-11-20 | 457 | 472 | 450 | 470 | 206,000 | 470 |
| 2007-11-19 | 491 | 492 | 477 | 479 | 156,000 | 479 |
| 2007-11-16 | 507 | 508 | 488 | 494 | 129,000 | 494 |
| 2007-11-15 | 498 | 509 | 490 | 507 | 131,000 | 507 |
| 2007-11-14 | 502 | 502 | 489 | 498 | 129,000 | 498 |
| 2007-11-13 | 475 | 493 | 474 | 482 | 179,000 | 482 |
| 2007-11-12 | 480 | 488 | 474 | 481 | 223,000 | 481 |
| 2007-11-09 | 502 | 507 | 497 | 499 | 240,000 | 499 |
| 2007-11-08 | 498 | 507 | 492 | 501 | 395,000 | 501 |
| 2007-11-07 | 556 | 560 | 521 | 528 | 159,000 | 528 |
| 2007-11-06 | 538 | 560 | 538 | 555 | 141,000 | 555 |
| 2007-11-05 | 565 | 565 | 545 | 548 | 152,000 | 548 |
| 2007-11-02 | 567 | 573 | 555 | 567 | 109,000 | 567 |
| 2007-11-01 | 583 | 587 | 580 | 583 | 103,000 | 583 |
| 2007-10-31 | 586 | 590 | 576 | 585 | 121,000 | 585 |
| 2007-10-30 | 583 | 585 | 574 | 581 | 88,000 | 581 |
| 2007-10-29 | 582 | 585 | 577 | 577 | 79,000 | 577 |
| 2007-10-26 | 568 | 579 | 562 | 573 | 188,000 | 573 |
| 2007-10-25 | 555 | 577 | 555 | 568 | 236,000 | 568 |
| 2007-10-24 | 564 | 565 | 554 | 555 | 121,000 | 555 |
| 2007-10-23 | 563 | 565 | 555 | 557 | 113,000 | 557 |
| 2007-10-22 | 535 | 555 | 535 | 553 | 118,000 | 553 |
| 2007-10-19 | 579 | 580 | 564 | 568 | 117,000 | 568 |
| 2007-10-18 | 562 | 585 | 561 | 582 | 111,000 | 582 |
| 2007-10-17 | 564 | 576 | 556 | 566 | 180,000 | 566 |
| 2007-10-16 | 598 | 599 | 577 | 578 | 173,000 | 578 |
| 2007-10-15 | 607 | 612 | 596 | 598 | 179,000 | 598 |
| 2007-10-12 | 610 | 612 | 603 | 604 | 153,000 | 604 |
| 2007-10-11 | 596 | 607 | 596 | 603 | 161,000 | 603 |
| 2007-10-10 | 600 | 604 | 598 | 600 | 127,000 | 600 |
| 2007-10-09 | 589 | 599 | 589 | 595 | 126,000 | 595 |
| 2007-10-05 | 586 | 588 | 583 | 588 | 129,000 | 588 |
| 2007-10-04 | 590 | 596 | 583 | 584 | 157,000 | 584 |
| 2007-10-03 | 598 | 599 | 586 | 597 | 187,000 | 597 |
| 2007-10-02 | 596 | 603 | 592 | 595 | 136,000 | 595 |
| 2007-10-01 | 606 | 606 | 588 | 592 | 216,000 | 592 |
| 2007-09-28 | 598 | 608 | 597 | 604 | 236,000 | 604 |
| 2007-09-27 | 590 | 599 | 586 | 593 | 191,000 | 593 |
| 2007-09-26 | 563 | 586 | 563 | 584 | 158,000 | 584 |
| 2007-09-25 | 573 | 573 | 556 | 561 | 194,000 | 561 |
| 2007-09-21 | 571 | 575 | 569 | 573 | 313,000 | 573 |
| 2007-09-20 | 588 | 590 | 562 | 571 | 237,000 | 571 |
| 2007-09-19 | 583 | 587 | 576 | 587 | 138,000 | 587 |
| 2007-09-18 | 557 | 566 | 554 | 561 | 189,000 | 561 |
| 2007-09-14 | 537 | 555 | 537 | 554 | 155,000 | 554 |
| 2007-09-13 | 546 | 546 | 540 | 542 | 132,000 | 542 |
| 2007-09-12 | 553 | 559 | 545 | 546 | 165,000 | 546 |
| 2007-09-11 | 551 | 555 | 531 | 548 | 177,000 | 548 |
| 2007-09-10 | 550 | 559 | 550 | 554 | 120,000 | 554 |
| 2007-09-07 | 579 | 579 | 565 | 569 | 104,000 | 569 |
| 2007-09-06 | 555 | 585 | 553 | 575 | 252,000 | 575 |
| 2007-09-05 | 589 | 590 | 563 | 565 | 180,000 | 565 |
| 2007-09-04 | 593 | 594 | 581 | 586 | 221,000 | 586 |
| 2007-09-03 | 584 | 593 | 584 | 593 | 271,000 | 593 |
| 2007-08-31 | 550 | 586 | 550 | 584 | 328,000 | 584 |
| 2007-08-30 | 549 | 550 | 542 | 547 | 178,000 | 547 |
| 2007-08-29 | 540 | 542 | 525 | 538 | 282,000 | 538 |
| 2007-08-28 | 561 | 561 | 542 | 544 | 252,000 | 544 |
| 2007-08-27 | 566 | 569 | 556 | 561 | 255,000 | 561 |
| 2007-08-24 | 554 | 564 | 552 | 560 | 145,000 | 560 |
| 2007-08-23 | 559 | 568 | 545 | 559 | 228,000 | 559 |
| 2007-08-22 | 545 | 545 | 536 | 539 | 163,000 | 539 |
| 2007-08-21 | 540 | 556 | 530 | 545 | 205,000 | 545 |
| 2007-08-20 | 563 | 563 | 517 | 525 | 401,000 | 525 |
| 2007-08-17 | 560 | 564 | 493 | 498 | 372,000 | 498 |
| 2007-08-16 | 563 | 564 | 546 | 557 | 243,000 | 557 |
| 2007-08-15 | 581 | 586 | 570 | 573 | 195,000 | 573 |
| 2007-08-14 | 571 | 600 | 571 | 591 | 357,000 | 591 |
| 2007-08-13 | 578 | 594 | 565 | 574 | 464,000 | 574 |
| 2007-08-10 | 571 | 585 | 537 | 544 | 557,000 | 544 |
| 2007-08-09 | 596 | 606 | 545 | 577 | 882,000 | 577 |
| 2007-08-08 | 629 | 639 | 616 | 616 | 427,000 | 616 |
| 2007-08-07 | 682 | 696 | 625 | 627 | 738,000 | 627 |
| 2007-08-06 | 664 | 680 | 657 | 673 | 291,000 | 673 |
| 2007-08-03 | 690 | 692 | 674 | 677 | 284,000 | 677 |
| 2007-08-02 | 686 | 696 | 675 | 688 | 339,000 | 688 |
| 2007-08-01 | 701 | 704 | 688 | 690 | 291,000 | 690 |
| 2007-07-31 | 713 | 714 | 700 | 703 | 164,000 | 703 |
| 2007-07-30 | 669 | 702 | 669 | 698 | 265,000 | 698 |
| 2007-07-27 | 671 | 692 | 670 | 680 | 349,000 | 680 |
| 2007-07-26 | 707 | 714 | 700 | 701 | 246,000 | 701 |
| 2007-07-25 | 696 | 718 | 695 | 717 | 448,000 | 717 |
| 2007-07-24 | 735 | 738 | 719 | 724 | 501,000 | 724 |
| 2007-07-23 | 740 | 745 | 726 | 734 | 379,000 | 734 |
| 2007-07-20 | 760 | 763 | 755 | 756 | 256,000 | 756 |
| 2007-07-19 | 757 | 768 | 754 | 760 | 339,000 | 760 |
| 2007-07-18 | 765 | 770 | 751 | 755 | 414,000 | 755 |
| 2007-07-17 | 782 | 784 | 750 | 771 | 447,000 | 771 |
| 2007-07-13 | 793 | 795 | 773 | 782 | 557,000 | 782 |
| 2007-07-12 | 852 | 857 | 755 | 768 | 1,382,000 | 768 |
| 2007-07-11 | 822 | 857 | 821 | 850 | 1,133,000 | 850 |
| 2007-07-10 | 809 | 838 | 808 | 835 | 889,000 | 835 |
| 2007-07-09 | 799 | 808 | 799 | 804 | 383,000 | 804 |
| 2007-07-06 | 799 | 800 | 787 | 796 | 311,000 | 796 |
| 2007-07-05 | 786 | 802 | 786 | 800 | 511,000 | 800 |
| 2007-07-04 | 781 | 794 | 778 | 786 | 475,000 | 786 |
| 2007-07-03 | 768 | 783 | 765 | 780 | 642,000 | 780 |
| 2007-07-02 | 752 | 769 | 751 | 767 | 436,000 | 767 |
| 2007-06-29 | 746 | 757 | 744 | 748 | 251,000 | 748 |
| 2007-06-28 | 749 | 750 | 735 | 746 | 216,000 | 746 |
| 2007-06-27 | 748 | 754 | 732 | 743 | 363,000 | 743 |
| 2007-06-26 | 723 | 759 | 717 | 758 | 537,000 | 758 |
| 2007-06-25 | 733 | 733 | 723 | 724 | 191,000 | 724 |
| 2007-06-22 | 737 | 740 | 730 | 733 | 195,000 | 733 |
| 2007-06-21 | 718 | 735 | 718 | 735 | 221,000 | 735 |
| 2007-06-20 | 724 | 725 | 720 | 720 | 85,000 | 720 |
| 2007-06-19 | 724 | 728 | 716 | 722 | 130,000 | 722 |
| 2007-06-18 | 734 | 735 | 724 | 725 | 305,000 | 725 |
| 2007-06-15 | 695 | 724 | 695 | 724 | 453,000 | 724 |
| 2007-06-14 | 691 | 694 | 688 | 690 | 98,000 | 690 |
| 2007-06-13 | 687 | 691 | 679 | 691 | 97,000 | 691 |
| 2007-06-12 | 695 | 697 | 686 | 690 | 118,000 | 690 |
| 2007-06-11 | 696 | 703 | 691 | 694 | 127,000 | 694 |
| 2007-06-08 | 691 | 691 | 680 | 686 | 165,000 | 686 |
| 2007-06-07 | 698 | 698 | 687 | 698 | 125,000 | 698 |
| 2007-06-06 | 686 | 704 | 683 | 704 | 230,000 | 704 |
| 2007-06-05 | 694 | 695 | 686 | 692 | 170,000 | 692 |
| 2007-06-04 | 688 | 697 | 687 | 694 | 160,000 | 694 |
| 2007-06-01 | 679 | 685 | 678 | 683 | 165,000 | 683 |
| 2007-05-31 | 662 | 675 | 662 | 672 | 177,000 | 672 |
| 2007-05-30 | 655 | 662 | 654 | 658 | 99,000 | 658 |
| 2007-05-29 | 645 | 657 | 642 | 655 | 158,000 | 655 |
| 2007-05-28 | 653 | 653 | 643 | 645 | 139,000 | 645 |
| 2007-05-25 | 661 | 661 | 648 | 650 | 128,000 | 650 |
| 2007-05-24 | 655 | 665 | 655 | 664 | 146,000 | 664 |
| 2007-05-23 | 645 | 656 | 645 | 653 | 177,000 | 653 |
| 2007-05-22 | 632 | 641 | 631 | 641 | 52,000 | 641 |
| 2007-05-21 | 627 | 640 | 627 | 635 | 64,000 | 635 |
| 2007-05-18 | 647 | 648 | 622 | 627 | 117,000 | 627 |
| 2007-05-17 | 646 | 653 | 639 | 645 | 127,000 | 645 |
| 2007-05-16 | 644 | 653 | 642 | 653 | 234,000 | 653 |
| 2007-05-15 | 629 | 657 | 619 | 650 | 306,000 | 650 |
| 2007-05-14 | 637 | 637 | 629 | 630 | 37,000 | 630 |
| 2007-05-11 | 637 | 637 | 631 | 632 | 61,000 | 632 |
| 2007-05-10 | 649 | 650 | 645 | 647 | 51,000 | 647 |
| 2007-05-09 | 649 | 649 | 645 | 648 | 61,000 | 648 |
| 2007-05-08 | 646 | 651 | 645 | 648 | 77,000 | 648 |
| 2007-05-07 | 640 | 642 | 636 | 640 | 82,000 | 640 |
| 2007-05-02 | 643 | 643 | 628 | 630 | 59,000 | 630 |
| 2007-05-01 | 648 | 648 | 637 | 637 | 61,000 | 637 |
| 2007-04-27 | 630 | 642 | 630 | 638 | 93,000 | 638 |
| 2007-04-26 | 624 | 630 | 624 | 629 | 57,000 | 629 |
| 2007-04-25 | 623 | 623 | 618 | 621 | 67,000 | 621 |
| 2007-04-24 | 622 | 623 | 619 | 619 | 68,000 | 619 |
| 2007-04-23 | 628 | 632 | 622 | 622 | 85,000 | 622 |
| 2007-04-20 | 627 | 629 | 623 | 624 | 78,000 | 624 |
| 2007-04-19 | 631 | 631 | 626 | 628 | 99,000 | 628 |
| 2007-04-18 | 632 | 641 | 628 | 628 | 141,000 | 628 |
| 2007-04-17 | 638 | 641 | 624 | 624 | 134,000 | 624 |
| 2007-04-16 | 638 | 638 | 634 | 635 | 105,000 | 635 |
| 2007-04-13 | 634 | 636 | 628 | 628 | 123,000 | 628 |
| 2007-04-12 | 625 | 633 | 624 | 629 | 87,000 | 629 |
| 2007-04-11 | 636 | 643 | 625 | 626 | 159,000 | 626 |
| 2007-04-10 | 640 | 646 | 636 | 642 | 75,000 | 642 |
| 2007-04-09 | 630 | 649 | 629 | 649 | 139,000 | 649 |
| 2007-04-06 | 644 | 644 | 633 | 637 | 95,000 | 637 |
| 2007-04-05 | 653 | 654 | 642 | 646 | 101,000 | 646 |
| 2007-04-04 | 653 | 654 | 649 | 653 | 50,000 | 653 |
| 2007-04-03 | 637 | 653 | 637 | 645 | 48,000 | 645 |
| 2007-04-02 | 665 | 666 | 643 | 644 | 130,000 | 644 |
| 2007-03-30 | 659 | 665 | 655 | 665 | 128,000 | 665 |
| 2007-03-29 | 644 | 657 | 636 | 655 | 156,000 | 655 |
| 2007-03-28 | 662 | 663 | 645 | 651 | 277,000 | 651 |
| 2007-03-27 | 665 | 678 | 659 | 670 | 206,000 | 670 |
| 2007-03-26 | 676 | 678 | 672 | 676 | 139,000 | 676 |
| 2007-03-23 | 669 | 670 | 663 | 668 | 111,000 | 668 |
| 2007-03-22 | 678 | 678 | 668 | 671 | 118,000 | 671 |
| 2007-03-20 | 671 | 672 | 661 | 669 | 119,000 | 669 |
| 2007-03-19 | 659 | 670 | 659 | 670 | 147,000 | 670 |
| 2007-03-16 | 669 | 672 | 657 | 662 | 184,000 | 662 |
| 2007-03-15 | 645 | 667 | 645 | 665 | 117,000 | 665 |
| 2007-03-14 | 649 | 650 | 643 | 647 | 188,000 | 647 |
| 2007-03-13 | 682 | 683 | 665 | 667 | 216,000 | 667 |
| 2007-03-12 | 670 | 679 | 667 | 679 | 173,000 | 679 |
| 2007-03-09 | 664 | 665 | 658 | 661 | 208,000 | 661 |
| 2007-03-08 | 654 | 663 | 649 | 663 | 131,000 | 663 |
| 2007-03-07 | 665 | 670 | 648 | 649 | 218,000 | 649 |
| 2007-03-06 | 618 | 647 | 618 | 647 | 206,000 | 647 |
| 2007-03-05 | 636 | 640 | 616 | 618 | 257,000 | 618 |
| 2007-03-02 | 649 | 652 | 638 | 646 | 97,000 | 646 |
| 2007-03-01 | 651 | 664 | 644 | 649 | 179,000 | 649 |
| 2007-02-28 | 635 | 650 | 631 | 645 | 337,000 | 645 |
| 2007-02-27 | 686 | 688 | 670 | 672 | 186,000 | 672 |
| 2007-02-26 | 684 | 692 | 683 | 685 | 209,000 | 685 |
| 2007-02-23 | 689 | 689 | 677 | 680 | 361,000 | 680 |
| 2007-02-22 | 663 | 666 | 657 | 663 | 256,000 | 663 |
| 2007-02-21 | 665 | 666 | 650 | 657 | 233,000 | 657 |
| 2007-02-20 | 667 | 667 | 660 | 662 | 180,000 | 662 |
| 2007-02-19 | 657 | 666 | 655 | 663 | 279,000 | 663 |
| 2007-02-16 | 644 | 657 | 639 | 651 | 335,000 | 651 |
| 2007-02-15 | 661 | 663 | 632 | 638 | 539,000 | 638 |
| 2007-02-14 | 667 | 673 | 652 | 656 | 439,000 | 656 |
| 2007-02-13 | 697 | 697 | 670 | 677 | 297,000 | 677 |
| 2007-02-09 | 685 | 699 | 664 | 694 | 579,000 | 694 |
| 2007-02-08 | 774 | 783 | 681 | 685 | 776,000 | 685 |
| 2007-02-07 | 758 | 772 | 750 | 764 | 226,000 | 764 |
| 2007-02-06 | 737 | 758 | 737 | 753 | 128,000 | 753 |
| 2007-02-05 | 750 | 750 | 735 | 743 | 124,000 | 743 |
| 2007-02-02 | 755 | 759 | 750 | 752 | 87,000 | 752 |
| 2007-02-01 | 742 | 755 | 740 | 755 | 120,000 | 755 |
| 2007-01-31 | 751 | 752 | 740 | 744 | 108,000 | 744 |
| 2007-01-30 | 764 | 764 | 749 | 756 | 162,000 | 756 |
| 2007-01-29 | 755 | 762 | 746 | 761 | 143,000 | 761 |
| 2007-01-26 | 750 | 755 | 739 | 755 | 191,000 | 755 |
| 2007-01-25 | 760 | 760 | 743 | 750 | 112,000 | 750 |
| 2007-01-24 | 759 | 768 | 759 | 761 | 112,000 | 761 |
| 2007-01-23 | 758 | 766 | 752 | 762 | 145,000 | 762 |
| 2007-01-22 | 756 | 770 | 753 | 758 | 363,000 | 758 |
| 2007-01-19 | 738 | 751 | 731 | 749 | 318,000 | 749 |
| 2007-01-18 | 741 | 741 | 726 | 728 | 209,000 | 728 |
| 2007-01-17 | 744 | 744 | 732 | 740 | 99,000 | 740 |
| 2007-01-16 | 749 | 749 | 736 | 744 | 80,000 | 744 |
| 2007-01-15 | 748 | 751 | 740 | 749 | 94,000 | 749 |
| 2007-01-12 | 728 | 744 | 726 | 738 | 120,000 | 738 |
| 2007-01-11 | 710 | 733 | 710 | 725 | 176,000 | 725 |
| 2007-01-10 | 750 | 750 | 712 | 713 | 265,000 | 713 |
| 2007-01-09 | 744 | 754 | 740 | 750 | 95,000 | 750 |
| 2007-01-05 | 758 | 766 | 744 | 745 | 146,000 | 745 |
| 2007-01-04 | 752 | 758 | 752 | 756 | 48,000 | 756 |
分割・併合履歴 ： なし
