6381 アネスト岩田(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 294 | 303 | 288 | 303 | 31,000 | 303 |
| 2008-12-29 | 283 | 298 | 283 | 294 | 34,000 | 294 |
| 2008-12-26 | 281 | 282 | 278 | 282 | 17,000 | 282 |
| 2008-12-25 | 281 | 287 | 278 | 279 | 10,000 | 279 |
| 2008-12-24 | 295 | 295 | 285 | 286 | 31,000 | 286 |
| 2008-12-22 | 281 | 296 | 281 | 294 | 21,000 | 294 |
| 2008-12-19 | 287 | 293 | 285 | 286 | 28,000 | 286 |
| 2008-12-18 | 290 | 299 | 290 | 295 | 30,000 | 295 |
| 2008-12-17 | 307 | 310 | 297 | 300 | 25,000 | 300 |
| 2008-12-16 | 301 | 316 | 300 | 309 | 98,000 | 309 |
| 2008-12-15 | 299 | 307 | 293 | 296 | 76,000 | 296 |
| 2008-12-12 | 302 | 303 | 296 | 296 | 105,000 | 296 |
| 2008-12-11 | 292 | 308 | 291 | 302 | 96,000 | 302 |
| 2008-12-10 | 284 | 289 | 280 | 288 | 56,000 | 288 |
| 2008-12-09 | 288 | 291 | 277 | 284 | 51,000 | 284 |
| 2008-12-08 | 276 | 288 | 275 | 283 | 71,000 | 283 |
| 2008-12-05 | 276 | 279 | 271 | 275 | 97,000 | 275 |
| 2008-12-04 | 271 | 276 | 270 | 275 | 50,000 | 275 |
| 2008-12-03 | 280 | 280 | 268 | 269 | 56,000 | 269 |
| 2008-12-02 | 278 | 278 | 268 | 270 | 66,000 | 270 |
| 2008-12-01 | 302 | 306 | 287 | 290 | 30,000 | 290 |
| 2008-11-28 | 294 | 302 | 293 | 298 | 63,000 | 298 |
| 2008-11-27 | 315 | 317 | 294 | 304 | 102,000 | 304 |
| 2008-11-26 | 320 | 322 | 309 | 315 | 61,000 | 315 |
| 2008-11-25 | 334 | 334 | 322 | 331 | 34,000 | 331 |
| 2008-11-21 | 303 | 330 | 300 | 329 | 92,000 | 329 |
| 2008-11-20 | 329 | 329 | 315 | 315 | 61,000 | 315 |
| 2008-11-19 | 335 | 335 | 328 | 333 | 52,000 | 333 |
| 2008-11-18 | 334 | 337 | 330 | 331 | 45,000 | 331 |
| 2008-11-17 | 332 | 345 | 327 | 333 | 66,000 | 333 |
| 2008-11-14 | 329 | 332 | 314 | 323 | 40,000 | 323 |
| 2008-11-13 | 320 | 324 | 310 | 311 | 40,000 | 311 |
| 2008-11-12 | 321 | 340 | 321 | 330 | 111,000 | 330 |
| 2008-11-11 | 358 | 358 | 336 | 336 | 69,000 | 336 |
| 2008-11-10 | 339 | 359 | 339 | 357 | 32,000 | 357 |
| 2008-11-07 | 332 | 344 | 330 | 344 | 49,000 | 344 |
| 2008-11-06 | 360 | 360 | 347 | 347 | 35,000 | 347 |
| 2008-11-05 | 348 | 370 | 348 | 370 | 106,000 | 370 |
| 2008-11-04 | 352 | 360 | 347 | 348 | 74,000 | 348 |
| 2008-10-31 | 350 | 354 | 335 | 352 | 108,000 | 352 |
| 2008-10-30 | 305 | 361 | 305 | 357 | 155,000 | 357 |
| 2008-10-29 | 303 | 307 | 292 | 305 | 72,000 | 305 |
| 2008-10-28 | 283 | 292 | 263 | 290 | 111,000 | 290 |
| 2008-10-27 | 303 | 306 | 275 | 278 | 79,000 | 278 |
| 2008-10-24 | 315 | 320 | 300 | 303 | 58,000 | 303 |
| 2008-10-23 | 321 | 325 | 312 | 318 | 95,000 | 318 |
| 2008-10-22 | 346 | 351 | 330 | 331 | 58,000 | 331 |
| 2008-10-21 | 355 | 357 | 348 | 356 | 89,000 | 356 |
| 2008-10-20 | 336 | 343 | 335 | 343 | 38,000 | 343 |
| 2008-10-17 | 348 | 350 | 333 | 348 | 130,000 | 348 |
| 2008-10-16 | 335 | 337 | 320 | 323 | 148,000 | 323 |
| 2008-10-15 | 344 | 362 | 341 | 351 | 120,000 | 351 |
| 2008-10-14 | 349 | 353 | 335 | 353 | 120,000 | 353 |
| 2008-10-10 | 277 | 291 | 271 | 279 | 159,000 | 279 |
| 2008-10-09 | 274 | 299 | 272 | 280 | 146,000 | 280 |
| 2008-10-08 | 283 | 297 | 272 | 272 | 192,000 | 272 |
| 2008-10-07 | 267 | 317 | 261 | 308 | 124,000 | 308 |
| 2008-10-06 | 341 | 341 | 300 | 302 | 86,000 | 302 |
| 2008-10-03 | 351 | 351 | 345 | 346 | 72,000 | 346 |
| 2008-10-02 | 369 | 369 | 359 | 360 | 39,000 | 360 |
| 2008-10-01 | 368 | 382 | 365 | 369 | 70,000 | 369 |
| 2008-09-30 | 355 | 367 | 355 | 365 | 57,000 | 365 |
| 2008-09-29 | 388 | 402 | 385 | 385 | 69,000 | 385 |
| 2008-09-26 | 389 | 399 | 382 | 387 | 80,000 | 387 |
| 2008-09-25 | 399 | 400 | 388 | 394 | 16,000 | 394 |
| 2008-09-24 | 409 | 413 | 405 | 413 | 34,000 | 413 |
| 2008-09-22 | 418 | 420 | 412 | 416 | 96,000 | 416 |
| 2008-09-19 | 387 | 415 | 387 | 403 | 137,000 | 403 |
| 2008-09-18 | 355 | 386 | 353 | 386 | 85,000 | 386 |
| 2008-09-17 | 369 | 375 | 361 | 365 | 64,000 | 365 |
| 2008-09-16 | 363 | 366 | 355 | 362 | 128,000 | 362 |
| 2008-09-12 | 367 | 373 | 367 | 370 | 79,000 | 370 |
| 2008-09-11 | 365 | 372 | 365 | 366 | 38,000 | 366 |
| 2008-09-10 | 363 | 377 | 362 | 370 | 102,000 | 370 |
| 2008-09-09 | 377 | 378 | 371 | 371 | 23,000 | 371 |
| 2008-09-08 | 365 | 387 | 365 | 385 | 54,000 | 385 |
| 2008-09-05 | 376 | 377 | 368 | 370 | 88,000 | 370 |
| 2008-09-04 | 367 | 384 | 367 | 381 | 53,000 | 381 |
| 2008-09-03 | 380 | 384 | 374 | 375 | 83,000 | 375 |
| 2008-09-02 | 376 | 381 | 365 | 370 | 109,000 | 370 |
| 2008-09-01 | 368 | 373 | 368 | 371 | 41,000 | 371 |
| 2008-08-29 | 372 | 380 | 365 | 380 | 66,000 | 380 |
| 2008-08-28 | 377 | 377 | 363 | 365 | 67,000 | 365 |
| 2008-08-27 | 369 | 381 | 368 | 376 | 148,000 | 376 |
| 2008-08-26 | 362 | 365 | 360 | 365 | 63,000 | 365 |
| 2008-08-25 | 366 | 367 | 357 | 365 | 131,000 | 365 |
| 2008-08-22 | 376 | 376 | 350 | 356 | 222,000 | 356 |
| 2008-08-21 | 380 | 380 | 377 | 378 | 65,000 | 378 |
| 2008-08-20 | 384 | 384 | 373 | 380 | 226,000 | 380 |
| 2008-08-19 | 391 | 394 | 386 | 391 | 84,000 | 391 |
| 2008-08-18 | 400 | 404 | 390 | 394 | 177,000 | 394 |
| 2008-08-15 | 399 | 400 | 395 | 395 | 79,000 | 395 |
| 2008-08-14 | 401 | 401 | 394 | 395 | 90,000 | 395 |
| 2008-08-13 | 426 | 426 | 404 | 406 | 75,000 | 406 |
| 2008-08-12 | 428 | 435 | 428 | 430 | 107,000 | 430 |
| 2008-08-11 | 406 | 419 | 397 | 419 | 160,000 | 419 |
| 2008-08-08 | 405 | 410 | 405 | 407 | 51,000 | 407 |
| 2008-08-07 | 417 | 417 | 405 | 407 | 45,000 | 407 |
| 2008-08-06 | 425 | 425 | 412 | 422 | 115,000 | 422 |
| 2008-08-05 | 409 | 421 | 408 | 416 | 73,000 | 416 |
| 2008-08-04 | 435 | 435 | 412 | 418 | 80,000 | 418 |
| 2008-08-01 | 449 | 449 | 438 | 440 | 59,000 | 440 |
| 2008-07-31 | 447 | 454 | 447 | 454 | 82,000 | 454 |
| 2008-07-30 | 446 | 452 | 446 | 452 | 51,000 | 452 |
| 2008-07-29 | 445 | 447 | 436 | 441 | 62,000 | 441 |
| 2008-07-28 | 452 | 457 | 448 | 448 | 43,000 | 448 |
| 2008-07-25 | 460 | 461 | 449 | 451 | 57,000 | 451 |
| 2008-07-24 | 456 | 463 | 450 | 461 | 115,000 | 461 |
| 2008-07-23 | 449 | 457 | 449 | 455 | 75,000 | 455 |
| 2008-07-22 | 442 | 449 | 440 | 449 | 66,000 | 449 |
| 2008-07-18 | 445 | 445 | 435 | 445 | 123,000 | 445 |
| 2008-07-17 | 446 | 446 | 436 | 440 | 78,000 | 440 |
| 2008-07-16 | 445 | 445 | 438 | 441 | 122,000 | 441 |
| 2008-07-15 | 451 | 453 | 446 | 450 | 114,000 | 450 |
| 2008-07-14 | 458 | 469 | 456 | 456 | 120,000 | 456 |
| 2008-07-11 | 460 | 460 | 447 | 458 | 109,000 | 458 |
| 2008-07-10 | 444 | 459 | 440 | 459 | 171,000 | 459 |
| 2008-07-09 | 444 | 448 | 437 | 447 | 165,000 | 447 |
| 2008-07-08 | 443 | 445 | 430 | 442 | 132,000 | 442 |
| 2008-07-07 | 441 | 445 | 438 | 443 | 74,000 | 443 |
| 2008-07-04 | 443 | 443 | 433 | 440 | 60,000 | 440 |
| 2008-07-03 | 435 | 438 | 426 | 438 | 140,000 | 438 |
| 2008-07-02 | 452 | 453 | 438 | 440 | 156,000 | 440 |
| 2008-07-01 | 453 | 455 | 445 | 449 | 145,000 | 449 |
| 2008-06-30 | 446 | 450 | 445 | 448 | 97,000 | 448 |
| 2008-06-27 | 441 | 449 | 441 | 446 | 95,000 | 446 |
| 2008-06-26 | 461 | 461 | 456 | 456 | 107,000 | 456 |
| 2008-06-25 | 446 | 457 | 446 | 457 | 107,000 | 457 |
| 2008-06-24 | 437 | 456 | 436 | 451 | 146,000 | 451 |
| 2008-06-23 | 448 | 448 | 439 | 442 | 101,000 | 442 |
| 2008-06-20 | 442 | 450 | 440 | 450 | 113,000 | 450 |
| 2008-06-19 | 446 | 446 | 440 | 442 | 66,000 | 442 |
| 2008-06-18 | 452 | 452 | 447 | 449 | 91,000 | 449 |
| 2008-06-17 | 447 | 452 | 443 | 452 | 74,000 | 452 |
| 2008-06-16 | 441 | 450 | 441 | 449 | 48,000 | 449 |
| 2008-06-13 | 445 | 445 | 436 | 436 | 106,000 | 436 |
| 2008-06-12 | 435 | 459 | 432 | 449 | 95,000 | 449 |
| 2008-06-11 | 441 | 445 | 435 | 440 | 43,000 | 440 |
| 2008-06-10 | 446 | 450 | 439 | 440 | 42,000 | 440 |
| 2008-06-09 | 437 | 449 | 437 | 441 | 131,000 | 441 |
| 2008-06-06 | 469 | 469 | 457 | 457 | 90,000 | 457 |
| 2008-06-05 | 460 | 460 | 451 | 459 | 89,000 | 459 |
| 2008-06-04 | 439 | 454 | 439 | 454 | 84,000 | 454 |
| 2008-06-03 | 444 | 444 | 434 | 440 | 58,000 | 440 |
| 2008-06-02 | 445 | 447 | 441 | 445 | 88,000 | 445 |
| 2008-05-30 | 431 | 442 | 429 | 442 | 97,000 | 442 |
| 2008-05-29 | 423 | 433 | 423 | 429 | 63,000 | 429 |
| 2008-05-28 | 430 | 430 | 420 | 420 | 76,000 | 420 |
| 2008-05-27 | 421 | 429 | 421 | 429 | 45,000 | 429 |
| 2008-05-26 | 431 | 431 | 419 | 421 | 76,000 | 421 |
| 2008-05-23 | 434 | 438 | 431 | 431 | 46,000 | 431 |
| 2008-05-22 | 425 | 437 | 420 | 436 | 73,000 | 436 |
| 2008-05-21 | 433 | 437 | 433 | 434 | 72,000 | 434 |
| 2008-05-20 | 438 | 448 | 438 | 446 | 121,000 | 446 |
| 2008-05-19 | 434 | 438 | 433 | 435 | 85,000 | 435 |
| 2008-05-16 | 433 | 439 | 430 | 433 | 86,000 | 433 |
| 2008-05-15 | 431 | 439 | 429 | 433 | 109,000 | 433 |
| 2008-05-14 | 432 | 432 | 423 | 428 | 179,000 | 428 |
| 2008-05-13 | 418 | 429 | 418 | 429 | 122,000 | 429 |
| 2008-05-12 | 416 | 419 | 415 | 417 | 68,000 | 417 |
| 2008-05-09 | 432 | 432 | 421 | 421 | 71,000 | 421 |
| 2008-05-08 | 430 | 435 | 426 | 433 | 68,000 | 433 |
| 2008-05-07 | 430 | 436 | 426 | 434 | 136,000 | 434 |
| 2008-05-02 | 417 | 420 | 412 | 420 | 72,000 | 420 |
| 2008-05-01 | 413 | 414 | 412 | 413 | 52,000 | 413 |
| 2008-04-30 | 419 | 425 | 417 | 418 | 52,000 | 418 |
| 2008-04-28 | 414 | 418 | 411 | 418 | 83,000 | 418 |
| 2008-04-25 | 398 | 416 | 398 | 409 | 83,000 | 409 |
| 2008-04-24 | 395 | 408 | 395 | 403 | 78,000 | 403 |
| 2008-04-23 | 390 | 400 | 387 | 399 | 39,000 | 399 |
| 2008-04-22 | 402 | 402 | 395 | 400 | 62,000 | 400 |
| 2008-04-21 | 400 | 405 | 400 | 401 | 48,000 | 401 |
| 2008-04-18 | 390 | 395 | 388 | 395 | 28,000 | 395 |
| 2008-04-17 | 381 | 393 | 381 | 390 | 47,000 | 390 |
| 2008-04-16 | 374 | 384 | 374 | 379 | 40,000 | 379 |
| 2008-04-15 | 373 | 373 | 363 | 373 | 38,000 | 373 |
| 2008-04-14 | 376 | 376 | 370 | 370 | 44,000 | 370 |
| 2008-04-11 | 373 | 379 | 372 | 379 | 36,000 | 379 |
| 2008-04-10 | 378 | 378 | 372 | 372 | 30,000 | 372 |
| 2008-04-09 | 387 | 387 | 380 | 382 | 28,000 | 382 |
| 2008-04-08 | 391 | 391 | 385 | 386 | 30,000 | 386 |
| 2008-04-07 | 390 | 391 | 386 | 390 | 63,000 | 390 |
| 2008-04-04 | 392 | 392 | 388 | 390 | 39,000 | 390 |
| 2008-04-03 | 394 | 394 | 387 | 392 | 58,000 | 392 |
| 2008-04-02 | 390 | 395 | 382 | 387 | 61,000 | 387 |
| 2008-04-01 | 375 | 383 | 375 | 377 | 28,000 | 377 |
| 2008-03-31 | 380 | 381 | 374 | 380 | 59,000 | 380 |
| 2008-03-28 | 386 | 393 | 381 | 393 | 46,000 | 393 |
| 2008-03-27 | 397 | 397 | 389 | 391 | 73,000 | 391 |
| 2008-03-26 | 390 | 401 | 390 | 399 | 55,000 | 399 |
| 2008-03-25 | 407 | 410 | 401 | 407 | 149,000 | 407 |
| 2008-03-24 | 395 | 409 | 392 | 405 | 75,000 | 405 |
| 2008-03-21 | 378 | 385 | 377 | 385 | 42,000 | 385 |
| 2008-03-19 | 377 | 377 | 364 | 372 | 58,000 | 372 |
| 2008-03-18 | 360 | 363 | 351 | 357 | 44,000 | 357 |
| 2008-03-17 | 365 | 365 | 352 | 355 | 68,000 | 355 |
| 2008-03-14 | 368 | 375 | 366 | 369 | 95,000 | 369 |
| 2008-03-13 | 383 | 383 | 373 | 373 | 61,000 | 373 |
| 2008-03-12 | 393 | 396 | 383 | 383 | 55,000 | 383 |
| 2008-03-11 | 375 | 381 | 374 | 380 | 60,000 | 380 |
| 2008-03-10 | 384 | 384 | 375 | 376 | 93,000 | 376 |
| 2008-03-07 | 398 | 400 | 394 | 394 | 42,000 | 394 |
| 2008-03-06 | 397 | 412 | 392 | 408 | 53,000 | 408 |
| 2008-03-05 | 404 | 407 | 394 | 399 | 66,000 | 399 |
| 2008-03-04 | 405 | 408 | 400 | 403 | 76,000 | 403 |
| 2008-03-03 | 409 | 409 | 400 | 403 | 135,000 | 403 |
| 2008-02-29 | 421 | 423 | 417 | 420 | 112,000 | 420 |
| 2008-02-28 | 423 | 433 | 422 | 431 | 100,000 | 431 |
| 2008-02-27 | 422 | 427 | 421 | 422 | 60,000 | 422 |
| 2008-02-26 | 427 | 427 | 419 | 420 | 56,000 | 420 |
| 2008-02-25 | 407 | 427 | 407 | 417 | 99,000 | 417 |
| 2008-02-22 | 406 | 413 | 405 | 412 | 28,000 | 412 |
| 2008-02-21 | 408 | 413 | 403 | 407 | 87,000 | 407 |
| 2008-02-20 | 408 | 414 | 396 | 396 | 95,000 | 396 |
| 2008-02-19 | 409 | 412 | 402 | 408 | 68,000 | 408 |
| 2008-02-18 | 408 | 409 | 401 | 404 | 77,000 | 404 |
| 2008-02-15 | 390 | 398 | 383 | 396 | 106,000 | 396 |
| 2008-02-14 | 380 | 394 | 380 | 391 | 61,000 | 391 |
| 2008-02-13 | 385 | 385 | 373 | 377 | 92,000 | 377 |
| 2008-02-12 | 377 | 386 | 370 | 370 | 110,000 | 370 |
| 2008-02-08 | 395 | 398 | 380 | 380 | 103,000 | 380 |
| 2008-02-07 | 395 | 408 | 380 | 391 | 217,000 | 391 |
| 2008-02-06 | 390 | 397 | 390 | 395 | 243,000 | 395 |
| 2008-02-05 | 424 | 424 | 408 | 409 | 132,000 | 409 |
| 2008-02-04 | 422 | 431 | 417 | 424 | 154,000 | 424 |
| 2008-02-01 | 412 | 413 | 400 | 412 | 220,000 | 412 |
| 2008-01-31 | 395 | 413 | 386 | 412 | 209,000 | 412 |
| 2008-01-30 | 403 | 404 | 391 | 395 | 180,000 | 395 |
| 2008-01-29 | 386 | 393 | 382 | 393 | 117,000 | 393 |
| 2008-01-28 | 401 | 404 | 380 | 382 | 238,000 | 382 |
| 2008-01-25 | 383 | 396 | 383 | 396 | 153,000 | 396 |
| 2008-01-24 | 365 | 375 | 361 | 374 | 213,000 | 374 |
| 2008-01-23 | 352 | 365 | 352 | 355 | 176,000 | 355 |
| 2008-01-22 | 351 | 358 | 345 | 347 | 324,000 | 347 |
| 2008-01-21 | 395 | 395 | 370 | 371 | 264,000 | 371 |
| 2008-01-18 | 358 | 393 | 358 | 392 | 238,000 | 392 |
| 2008-01-17 | 359 | 381 | 359 | 378 | 274,000 | 378 |
| 2008-01-16 | 370 | 371 | 356 | 361 | 363,000 | 361 |
| 2008-01-15 | 407 | 410 | 376 | 380 | 398,000 | 380 |
| 2008-01-11 | 416 | 421 | 405 | 407 | 331,000 | 407 |
| 2008-01-10 | 423 | 427 | 417 | 421 | 243,000 | 421 |
| 2008-01-09 | 414 | 429 | 413 | 428 | 290,000 | 428 |
| 2008-01-08 | 421 | 426 | 417 | 419 | 151,000 | 419 |
| 2008-01-07 | 436 | 439 | 426 | 427 | 223,000 | 427 |
| 2008-01-04 | 452 | 460 | 433 | 436 | 155,000 | 436 |
分割・併合履歴 ： なし
