6381 アネスト岩田(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 302 | 304 | 302 | 302 | 19,000 | 302 |
| 2009-12-29 | 309 | 309 | 304 | 306 | 6,000 | 306 |
| 2009-12-28 | 303 | 307 | 303 | 307 | 22,000 | 307 |
| 2009-12-25 | 308 | 308 | 300 | 303 | 24,000 | 303 |
| 2009-12-24 | 303 | 306 | 302 | 306 | 50,000 | 306 |
| 2009-12-22 | 303 | 303 | 296 | 299 | 23,000 | 299 |
| 2009-12-21 | 305 | 305 | 298 | 298 | 37,000 | 298 |
| 2009-12-18 | 309 | 312 | 304 | 308 | 34,000 | 308 |
| 2009-12-17 | 315 | 319 | 315 | 317 | 35,000 | 317 |
| 2009-12-16 | 307 | 314 | 306 | 311 | 39,000 | 311 |
| 2009-12-15 | 306 | 307 | 303 | 306 | 30,000 | 306 |
| 2009-12-14 | 303 | 311 | 303 | 308 | 45,000 | 308 |
| 2009-12-11 | 284 | 299 | 283 | 294 | 97,000 | 294 |
| 2009-12-10 | 280 | 282 | 279 | 279 | 14,000 | 279 |
| 2009-12-09 | 283 | 283 | 279 | 280 | 14,000 | 280 |
| 2009-12-08 | 275 | 285 | 275 | 279 | 60,000 | 279 |
| 2009-12-07 | 265 | 278 | 265 | 271 | 67,000 | 271 |
| 2009-12-04 | 261 | 263 | 259 | 260 | 47,000 | 260 |
| 2009-12-03 | 255 | 265 | 240 | 265 | 134,000 | 265 |
| 2009-12-02 | 262 | 262 | 259 | 259 | 16,000 | 259 |
| 2009-12-01 | 255 | 262 | 254 | 262 | 31,000 | 262 |
| 2009-11-30 | 254 | 254 | 250 | 254 | 20,000 | 254 |
| 2009-11-27 | 249 | 253 | 249 | 251 | 27,000 | 251 |
| 2009-11-26 | 249 | 249 | 245 | 249 | 22,000 | 249 |
| 2009-11-25 | 257 | 258 | 247 | 249 | 16,000 | 249 |
| 2009-11-24 | 256 | 258 | 252 | 257 | 21,000 | 257 |
| 2009-11-20 | 255 | 261 | 255 | 260 | 22,000 | 260 |
| 2009-11-19 | 269 | 274 | 264 | 265 | 24,000 | 265 |
| 2009-11-18 | 274 | 274 | 267 | 267 | 7,000 | 267 |
| 2009-11-17 | 284 | 284 | 271 | 273 | 24,000 | 273 |
| 2009-11-16 | 271 | 280 | 261 | 280 | 78,000 | 280 |
| 2009-11-13 | 270 | 271 | 270 | 270 | 12,000 | 270 |
| 2009-11-12 | 277 | 277 | 267 | 267 | 104,000 | 267 |
| 2009-11-11 | 291 | 292 | 282 | 287 | 18,000 | 287 |
| 2009-11-10 | 297 | 297 | 293 | 294 | 30,000 | 294 |
| 2009-11-09 | 294 | 294 | 291 | 292 | 13,000 | 292 |
| 2009-11-06 | 294 | 294 | 291 | 292 | 24,000 | 292 |
| 2009-11-05 | 290 | 290 | 289 | 290 | 13,000 | 290 |
| 2009-11-04 | 286 | 290 | 286 | 290 | 13,000 | 290 |
| 2009-11-02 | 291 | 292 | 289 | 289 | 18,000 | 289 |
| 2009-10-30 | 293 | 293 | 288 | 293 | 9,000 | 293 |
| 2009-10-29 | 287 | 290 | 284 | 289 | 25,000 | 289 |
| 2009-10-28 | 286 | 289 | 286 | 289 | 21,000 | 289 |
| 2009-10-27 | 298 | 298 | 285 | 291 | 41,000 | 291 |
| 2009-10-26 | 293 | 299 | 293 | 299 | 33,000 | 299 |
| 2009-10-23 | 287 | 292 | 284 | 290 | 18,000 | 290 |
| 2009-10-22 | 300 | 300 | 285 | 290 | 19,000 | 290 |
| 2009-10-21 | 288 | 295 | 288 | 295 | 15,000 | 295 |
| 2009-10-20 | 290 | 294 | 290 | 294 | 12,000 | 294 |
| 2009-10-19 | 288 | 292 | 287 | 292 | 10,000 | 292 |
| 2009-10-16 | 292 | 292 | 285 | 288 | 27,000 | 288 |
| 2009-10-15 | 283 | 292 | 283 | 292 | 20,000 | 292 |
| 2009-10-14 | 292 | 292 | 281 | 288 | 30,000 | 288 |
| 2009-10-13 | 292 | 293 | 291 | 293 | 10,000 | 293 |
| 2009-10-09 | 286 | 290 | 279 | 289 | 22,000 | 289 |
| 2009-10-08 | 293 | 293 | 286 | 289 | 11,000 | 289 |
| 2009-10-07 | 285 | 290 | 285 | 289 | 18,000 | 289 |
| 2009-10-06 | 283 | 291 | 280 | 291 | 28,000 | 291 |
| 2009-10-05 | 294 | 294 | 285 | 290 | 26,000 | 290 |
| 2009-10-02 | 287 | 294 | 287 | 294 | 25,000 | 294 |
| 2009-10-01 | 300 | 302 | 300 | 302 | 32,000 | 302 |
| 2009-09-30 | 302 | 309 | 302 | 309 | 21,000 | 309 |
| 2009-09-29 | 302 | 304 | 302 | 304 | 19,000 | 304 |
| 2009-09-28 | 303 | 304 | 299 | 302 | 43,000 | 302 |
| 2009-09-25 | 307 | 307 | 296 | 303 | 20,000 | 303 |
| 2009-09-24 | 299 | 307 | 294 | 307 | 76,000 | 307 |
| 2009-09-18 | 305 | 310 | 300 | 310 | 30,000 | 310 |
| 2009-09-17 | 310 | 310 | 302 | 307 | 23,000 | 307 |
| 2009-09-16 | 313 | 317 | 310 | 312 | 38,000 | 312 |
| 2009-09-15 | 304 | 309 | 304 | 308 | 34,000 | 308 |
| 2009-09-14 | 313 | 313 | 296 | 304 | 44,000 | 304 |
| 2009-09-11 | 315 | 316 | 310 | 315 | 77,000 | 315 |
| 2009-09-10 | 316 | 318 | 310 | 315 | 26,000 | 315 |
| 2009-09-09 | 314 | 317 | 314 | 315 | 35,000 | 315 |
| 2009-09-08 | 325 | 325 | 321 | 322 | 17,000 | 322 |
| 2009-09-07 | 322 | 326 | 319 | 325 | 33,000 | 325 |
| 2009-09-04 | 320 | 321 | 313 | 318 | 37,000 | 318 |
| 2009-09-03 | 326 | 326 | 320 | 320 | 39,000 | 320 |
| 2009-09-02 | 331 | 331 | 322 | 325 | 28,000 | 325 |
| 2009-09-01 | 318 | 334 | 318 | 333 | 46,000 | 333 |
| 2009-08-31 | 326 | 332 | 320 | 323 | 37,000 | 323 |
| 2009-08-28 | 319 | 326 | 316 | 325 | 30,000 | 325 |
| 2009-08-27 | 323 | 325 | 316 | 323 | 77,000 | 323 |
| 2009-08-26 | 317 | 320 | 312 | 320 | 33,000 | 320 |
| 2009-08-25 | 316 | 318 | 309 | 312 | 41,000 | 312 |
| 2009-08-24 | 309 | 318 | 308 | 316 | 36,000 | 316 |
| 2009-08-21 | 308 | 309 | 306 | 309 | 62,000 | 309 |
| 2009-08-20 | 306 | 309 | 305 | 308 | 26,000 | 308 |
| 2009-08-19 | 306 | 306 | 304 | 305 | 31,000 | 305 |
| 2009-08-18 | 300 | 308 | 300 | 308 | 46,000 | 308 |
| 2009-08-17 | 306 | 306 | 300 | 305 | 47,000 | 305 |
| 2009-08-14 | 304 | 309 | 304 | 306 | 47,000 | 306 |
| 2009-08-13 | 300 | 310 | 299 | 304 | 34,000 | 304 |
| 2009-08-12 | 300 | 305 | 296 | 299 | 100,000 | 299 |
| 2009-08-11 | 304 | 308 | 301 | 307 | 99,000 | 307 |
| 2009-08-10 | 306 | 308 | 300 | 304 | 33,000 | 304 |
| 2009-08-07 | 299 | 300 | 295 | 300 | 32,000 | 300 |
| 2009-08-06 | 294 | 299 | 294 | 299 | 21,000 | 299 |
| 2009-08-05 | 291 | 298 | 291 | 294 | 35,000 | 294 |
| 2009-08-04 | 285 | 293 | 285 | 291 | 28,000 | 291 |
| 2009-08-03 | 297 | 299 | 285 | 290 | 44,000 | 290 |
| 2009-07-31 | 295 | 300 | 293 | 293 | 26,000 | 293 |
| 2009-07-30 | 293 | 297 | 289 | 294 | 35,000 | 294 |
| 2009-07-29 | 286 | 300 | 282 | 289 | 40,000 | 289 |
| 2009-07-28 | 288 | 291 | 284 | 285 | 43,000 | 285 |
| 2009-07-27 | 283 | 289 | 283 | 288 | 37,000 | 288 |
| 2009-07-24 | 282 | 283 | 269 | 279 | 28,000 | 279 |
| 2009-07-23 | 275 | 284 | 275 | 281 | 47,000 | 281 |
| 2009-07-22 | 277 | 280 | 274 | 280 | 29,000 | 280 |
| 2009-07-21 | 278 | 280 | 271 | 275 | 41,000 | 275 |
| 2009-07-17 | 273 | 273 | 266 | 268 | 28,000 | 268 |
| 2009-07-16 | 276 | 276 | 264 | 264 | 51,000 | 264 |
| 2009-07-15 | 262 | 263 | 254 | 261 | 25,000 | 261 |
| 2009-07-14 | 253 | 265 | 253 | 262 | 58,000 | 262 |
| 2009-07-13 | 257 | 267 | 255 | 258 | 48,000 | 258 |
| 2009-07-10 | 259 | 268 | 259 | 262 | 39,000 | 262 |
| 2009-07-09 | 263 | 266 | 262 | 263 | 32,000 | 263 |
| 2009-07-08 | 271 | 273 | 269 | 272 | 26,000 | 272 |
| 2009-07-07 | 271 | 278 | 270 | 277 | 24,000 | 277 |
| 2009-07-06 | 283 | 283 | 275 | 276 | 39,000 | 276 |
| 2009-07-03 | 269 | 278 | 268 | 278 | 57,000 | 278 |
| 2009-07-02 | 280 | 280 | 273 | 273 | 70,000 | 273 |
| 2009-07-01 | 277 | 280 | 276 | 277 | 56,000 | 277 |
| 2009-06-30 | 272 | 277 | 269 | 277 | 62,000 | 277 |
| 2009-06-29 | 271 | 273 | 270 | 270 | 49,000 | 270 |
| 2009-06-26 | 266 | 270 | 266 | 270 | 36,000 | 270 |
| 2009-06-25 | 260 | 275 | 260 | 265 | 85,000 | 265 |
| 2009-06-24 | 258 | 260 | 258 | 258 | 16,000 | 258 |
| 2009-06-23 | 252 | 257 | 248 | 255 | 107,000 | 255 |
| 2009-06-22 | 254 | 265 | 254 | 262 | 31,000 | 262 |
| 2009-06-19 | 271 | 272 | 254 | 254 | 86,000 | 254 |
| 2009-06-18 | 272 | 274 | 264 | 272 | 37,000 | 272 |
| 2009-06-17 | 278 | 278 | 269 | 272 | 17,000 | 272 |
| 2009-06-16 | 281 | 281 | 275 | 277 | 65,000 | 277 |
| 2009-06-15 | 285 | 288 | 280 | 281 | 57,000 | 281 |
| 2009-06-12 | 283 | 283 | 279 | 282 | 79,000 | 282 |
| 2009-06-11 | 275 | 284 | 271 | 279 | 77,000 | 279 |
| 2009-06-10 | 271 | 275 | 270 | 274 | 24,000 | 274 |
| 2009-06-09 | 276 | 277 | 267 | 270 | 69,000 | 270 |
| 2009-06-08 | 280 | 280 | 277 | 277 | 29,000 | 277 |
| 2009-06-05 | 271 | 283 | 270 | 283 | 86,000 | 283 |
| 2009-06-04 | 266 | 272 | 266 | 268 | 44,000 | 268 |
| 2009-06-03 | 262 | 267 | 261 | 266 | 65,000 | 266 |
| 2009-06-02 | 261 | 263 | 259 | 260 | 50,000 | 260 |
| 2009-06-01 | 258 | 258 | 255 | 256 | 57,000 | 256 |
| 2009-05-29 | 254 | 256 | 253 | 253 | 23,000 | 253 |
| 2009-05-28 | 254 | 254 | 250 | 251 | 21,000 | 251 |
| 2009-05-27 | 256 | 257 | 253 | 255 | 31,000 | 255 |
| 2009-05-26 | 250 | 253 | 248 | 251 | 17,000 | 251 |
| 2009-05-25 | 248 | 252 | 247 | 247 | 29,000 | 247 |
| 2009-05-22 | 250 | 253 | 246 | 246 | 29,000 | 246 |
| 2009-05-21 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2009-05-20 | 255 | 255 | 253 | 254 | 8,000 | 254 |
| 2009-05-19 | 252 | 255 | 251 | 252 | 15,000 | 252 |
| 2009-05-18 | 261 | 261 | 250 | 250 | 41,000 | 250 |
| 2009-05-15 | 254 | 259 | 253 | 258 | 31,000 | 258 |
| 2009-05-14 | 253 | 254 | 252 | 252 | 23,000 | 252 |
| 2009-05-13 | 262 | 262 | 261 | 262 | 14,000 | 262 |
| 2009-05-12 | 277 | 280 | 261 | 261 | 77,000 | 261 |
| 2009-05-11 | 274 | 278 | 274 | 275 | 23,000 | 275 |
| 2009-05-08 | 273 | 275 | 272 | 273 | 44,000 | 273 |
| 2009-05-07 | 272 | 273 | 270 | 273 | 42,000 | 273 |
| 2009-05-01 | 264 | 268 | 261 | 262 | 43,000 | 262 |
| 2009-04-30 | 261 | 263 | 260 | 262 | 20,000 | 262 |
| 2009-04-28 | 266 | 267 | 258 | 258 | 30,000 | 258 |
| 2009-04-27 | 263 | 270 | 262 | 265 | 42,000 | 265 |
| 2009-04-24 | 263 | 263 | 256 | 258 | 18,000 | 258 |
| 2009-04-23 | 261 | 263 | 255 | 258 | 33,000 | 258 |
| 2009-04-22 | 265 | 265 | 255 | 261 | 19,000 | 261 |
| 2009-04-21 | 255 | 263 | 252 | 263 | 20,000 | 263 |
| 2009-04-20 | 260 | 266 | 260 | 265 | 18,000 | 265 |
| 2009-04-17 | 257 | 263 | 257 | 260 | 23,000 | 260 |
| 2009-04-16 | 261 | 265 | 258 | 258 | 47,000 | 258 |
| 2009-04-15 | 257 | 257 | 250 | 256 | 14,000 | 256 |
| 2009-04-14 | 261 | 262 | 260 | 261 | 17,000 | 261 |
| 2009-04-13 | 265 | 266 | 263 | 264 | 25,000 | 264 |
| 2009-04-10 | 270 | 270 | 266 | 270 | 16,000 | 270 |
| 2009-04-09 | 260 | 273 | 260 | 273 | 24,000 | 273 |
| 2009-04-08 | 263 | 268 | 263 | 265 | 7,000 | 265 |
| 2009-04-07 | 274 | 274 | 271 | 272 | 16,000 | 272 |
| 2009-04-06 | 269 | 275 | 269 | 274 | 44,000 | 274 |
| 2009-04-03 | 272 | 273 | 264 | 268 | 24,000 | 268 |
| 2009-04-02 | 271 | 273 | 271 | 271 | 23,000 | 271 |
| 2009-04-01 | 264 | 266 | 260 | 266 | 17,000 | 266 |
| 2009-03-31 | 268 | 268 | 262 | 262 | 16,000 | 262 |
| 2009-03-30 | 265 | 271 | 265 | 267 | 63,000 | 267 |
| 2009-03-27 | 267 | 273 | 265 | 270 | 74,000 | 270 |
| 2009-03-26 | 252 | 267 | 251 | 267 | 55,000 | 267 |
| 2009-03-25 | 245 | 252 | 244 | 252 | 63,000 | 252 |
| 2009-03-24 | 243 | 243 | 239 | 242 | 53,000 | 242 |
| 2009-03-23 | 234 | 240 | 230 | 238 | 51,000 | 238 |
| 2009-03-19 | 238 | 238 | 230 | 230 | 110,000 | 230 |
| 2009-03-18 | 237 | 239 | 233 | 233 | 47,000 | 233 |
| 2009-03-17 | 238 | 238 | 231 | 236 | 36,000 | 236 |
| 2009-03-16 | 231 | 236 | 230 | 233 | 62,000 | 233 |
| 2009-03-13 | 223 | 225 | 221 | 222 | 73,000 | 222 |
| 2009-03-12 | 221 | 225 | 218 | 219 | 81,000 | 219 |
| 2009-03-11 | 223 | 225 | 220 | 221 | 52,000 | 221 |
| 2009-03-10 | 222 | 226 | 220 | 221 | 19,000 | 221 |
| 2009-03-09 | 227 | 230 | 223 | 224 | 32,000 | 224 |
| 2009-03-06 | 230 | 230 | 225 | 225 | 45,000 | 225 |
| 2009-03-05 | 221 | 234 | 220 | 230 | 52,000 | 230 |
| 2009-03-04 | 213 | 217 | 213 | 217 | 12,000 | 217 |
| 2009-03-03 | 214 | 219 | 214 | 217 | 12,000 | 217 |
| 2009-03-02 | 220 | 221 | 212 | 215 | 14,000 | 215 |
| 2009-02-27 | 217 | 229 | 216 | 224 | 39,000 | 224 |
| 2009-02-26 | 215 | 217 | 214 | 216 | 44,000 | 216 |
| 2009-02-25 | 216 | 221 | 213 | 215 | 17,000 | 215 |
| 2009-02-24 | 216 | 220 | 210 | 212 | 35,000 | 212 |
| 2009-02-23 | 220 | 221 | 218 | 221 | 17,000 | 221 |
| 2009-02-20 | 231 | 232 | 222 | 225 | 50,000 | 225 |
| 2009-02-19 | 240 | 240 | 233 | 234 | 32,000 | 234 |
| 2009-02-18 | 241 | 242 | 237 | 237 | 12,000 | 237 |
| 2009-02-17 | 243 | 244 | 239 | 241 | 16,000 | 241 |
| 2009-02-16 | 242 | 248 | 237 | 247 | 58,000 | 247 |
| 2009-02-13 | 240 | 240 | 235 | 237 | 35,000 | 237 |
| 2009-02-12 | 235 | 239 | 235 | 237 | 24,000 | 237 |
| 2009-02-10 | 246 | 247 | 238 | 238 | 67,000 | 238 |
| 2009-02-09 | 247 | 247 | 243 | 243 | 25,000 | 243 |
| 2009-02-06 | 250 | 255 | 248 | 252 | 17,000 | 252 |
| 2009-02-05 | 259 | 259 | 250 | 253 | 32,000 | 253 |
| 2009-02-04 | 253 | 255 | 251 | 255 | 23,000 | 255 |
| 2009-02-03 | 252 | 260 | 252 | 256 | 22,000 | 256 |
| 2009-02-02 | 255 | 261 | 255 | 255 | 17,000 | 255 |
| 2009-01-30 | 268 | 268 | 263 | 263 | 16,000 | 263 |
| 2009-01-29 | 271 | 271 | 268 | 270 | 22,000 | 270 |
| 2009-01-28 | 262 | 278 | 262 | 271 | 21,000 | 271 |
| 2009-01-27 | 254 | 272 | 254 | 271 | 49,000 | 271 |
| 2009-01-26 | 251 | 259 | 247 | 249 | 32,000 | 249 |
| 2009-01-23 | 260 | 260 | 250 | 250 | 42,000 | 250 |
| 2009-01-22 | 271 | 271 | 259 | 260 | 67,000 | 260 |
| 2009-01-21 | 270 | 273 | 268 | 268 | 48,000 | 268 |
| 2009-01-20 | 274 | 274 | 270 | 271 | 35,000 | 271 |
| 2009-01-19 | 278 | 279 | 278 | 279 | 11,000 | 279 |
| 2009-01-16 | 276 | 280 | 275 | 279 | 50,000 | 279 |
| 2009-01-15 | 274 | 277 | 271 | 273 | 50,000 | 273 |
| 2009-01-14 | 279 | 282 | 275 | 279 | 33,000 | 279 |
| 2009-01-13 | 281 | 281 | 275 | 276 | 37,000 | 276 |
| 2009-01-09 | 290 | 291 | 287 | 287 | 40,000 | 287 |
| 2009-01-08 | 299 | 299 | 291 | 293 | 29,000 | 293 |
| 2009-01-07 | 299 | 307 | 299 | 307 | 35,000 | 307 |
| 2009-01-06 | 295 | 308 | 295 | 302 | 31,000 | 302 |
| 2009-01-05 | 303 | 308 | 293 | 293 | 15,000 | 293 |
分割・併合履歴 ： なし
