6381 アネスト岩田(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	335	335	328	332	24,000	332
2010-12-29	335	337	320	337	114,000	337
2010-12-28	335	337	335	337	15,000	337
2010-12-27	338	340	335	337	37,000	337
2010-12-24	337	339	332	335	68,000	335
2010-12-22	339	345	338	342	63,000	342
2010-12-21	347	347	341	344	52,000	344
2010-12-20	339	347	338	346	148,000	346
2010-12-17	335	341	335	337	155,000	337
2010-12-16	332	339	326	335	139,000	335
2010-12-15	337	338	333	336	52,000	336
2010-12-14	338	339	332	337	82,000	337
2010-12-13	328	335	326	335	133,000	335
2010-12-10	314	320	310	320	192,000	320
2010-12-09	310	310	303	306	64,000	306
2010-12-08	304	306	303	306	80,000	306
2010-12-07	298	299	296	298	31,000	298
2010-12-06	298	299	296	298	45,000	298
2010-12-03	296	296	293	295	87,000	295
2010-12-02	285	292	270	291	96,000	291
2010-12-01	274	279	273	279	20,000	279
2010-11-30	282	285	276	279	33,000	279
2010-11-29	284	286	282	286	38,000	286
2010-11-26	280	285	280	281	19,000	281
2010-11-25	282	282	278	278	20,000	278
2010-11-24	282	282	277	280	28,000	280
2010-11-22	277	283	277	282	27,000	282
2010-11-19	270	275	270	274	25,000	274
2010-11-18	264	269	262	269	28,000	269
2010-11-17	260	264	255	262	30,000	262
2010-11-16	263	265	255	261	50,000	261
2010-11-15	259	264	256	260	37,000	260
2010-11-12	262	264	255	259	24,000	259
2010-11-11	264	266	262	264	33,000	264
2010-11-10	257	266	257	264	38,000	264
2010-11-09	254	269	253	263	72,000	263
2010-11-08	258	262	257	259	59,000	259
2010-11-05	246	259	245	253	121,000	253
2010-11-04	230	245	224	237	88,000	237
2010-11-02	230	231	227	229	26,000	229
2010-11-01	224	230	223	229	36,000	229
2010-10-29	221	225	220	222	36,000	222
2010-10-28	226	228	221	221	96,000	221
2010-10-27	227	227	226	226	88,000	226
2010-10-26	233	236	228	228	67,000	228
2010-10-25	235	238	233	234	24,000	234
2010-10-22	236	237	231	234	44,000	234
2010-10-21	242	242	233	239	62,000	239
2010-10-20	246	247	242	244	56,000	244
2010-10-19	251	255	251	253	21,000	253
2010-10-18	257	257	250	255	34,000	255
2010-10-15	256	259	253	253	18,000	253
2010-10-14	260	260	259	259	16,000	259
2010-10-13	262	262	260	260	12,000	260
2010-10-12	269	269	261	262	30,000	262
2010-10-08	269	275	268	269	24,000	269
2010-10-07	261	270	261	267	29,000	267
2010-10-06	262	268	262	268	15,000	268
2010-10-05	265	271	252	267	57,000	267
2010-10-04	267	267	262	263	15,000	263
2010-10-01	273	273	270	271	8,000	271
2010-09-30	282	282	274	274	13,000	274
2010-09-29	278	283	278	281	19,000	281
2010-09-28	273	280	273	278	11,000	278
2010-09-27	276	278	274	278	28,000	278
2010-09-24	272	277	272	273	30,000	273
2010-09-22	284	284	277	279	12,000	279
2010-09-21	285	285	280	284	10,000	284
2010-09-17	280	285	275	282	59,000	282
2010-09-16	284	284	277	279	36,000	279
2010-09-15	270	280	270	277	34,000	277
2010-09-14	268	269	266	269	38,000	269
2010-09-13	267	268	263	263	18,000	263
2010-09-10	272	272	267	267	75,000	267
2010-09-09	264	267	264	266	8,000	266
2010-09-08	263	269	263	267	6,000	267
2010-09-07	263	263	263	263	1,000	263
2010-09-06	269	272	263	268	24,000	268
2010-09-03	259	267	258	261	15,000	261
2010-09-02	258	261	258	259	8,000	259
2010-09-01	260	265	254	254	19,000	254
2010-08-31	266	266	260	260	21,000	260
2010-08-30	263	283	263	266	28,000	266
2010-08-27	264	264	258	261	29,000	261
2010-08-26	260	264	260	263	17,000	263
2010-08-25	255	267	255	259	50,000	259
2010-08-24	257	265	257	263	25,000	263
2010-08-23	269	269	259	260	23,000	260
2010-08-20	266	271	265	265	31,000	265
2010-08-19	255	276	255	266	90,000	266
2010-08-18	268	270	238	253	161,000	253
2010-08-17	271	271	268	268	6,000	268
2010-08-16	272	272	268	271	37,000	271
2010-08-13	269	269	265	268	18,000	268
2010-08-12	274	274	262	268	37,000	268
2010-08-11	278	290	275	275	57,000	275
2010-08-10	277	282	277	281	32,000	281
2010-08-09	277	285	275	280	22,000	280
2010-08-06	273	277	270	277	30,000	277
2010-08-05	275	275	272	273	20,000	273
2010-08-04	273	275	266	270	41,000	270
2010-08-03	282	286	279	279	29,000	279
2010-08-02	285	290	282	282	25,000	282
2010-07-30	292	292	286	289	17,000	289
2010-07-29	295	298	292	294	35,000	294
2010-07-28	294	297	294	295	43,000	295
2010-07-27	293	293	291	291	21,000	291
2010-07-26	291	293	290	290	14,000	290
2010-07-23	291	292	289	290	19,000	290
2010-07-22	290	291	286	290	31,000	290
2010-07-21	296	297	293	293	12,000	293
2010-07-20	293	295	293	295	10,000	295
2010-07-16	303	303	298	299	41,000	299
2010-07-15	297	305	297	301	28,000	301
2010-07-14	297	304	297	299	50,000	299
2010-07-13	302	304	295	301	66,000	301
2010-07-12	302	302	301	301	2,000	301
2010-07-09	302	304	298	302	32,000	302
2010-07-08	299	301	299	299	20,000	299
2010-07-07	303	303	291	294	33,000	294
2010-07-06	299	306	298	302	29,000	302
2010-07-05	305	305	300	301	17,000	301
2010-07-02	314	314	303	303	57,000	303
2010-07-01	313	313	305	306	28,000	306
2010-06-30	315	315	305	307	42,000	307
2010-06-29	311	311	309	310	10,000	310
2010-06-28	313	313	310	311	16,000	311
2010-06-25	312	316	310	313	32,000	313
2010-06-24	320	321	316	319	58,000	319
2010-06-23	315	315	311	312	14,000	312
2010-06-22	317	322	314	314	24,000	314
2010-06-21	317	324	310	323	21,000	323
2010-06-18	320	320	310	316	30,000	316
2010-06-17	318	318	313	317	10,000	317
2010-06-16	320	322	314	315	83,000	315
2010-06-15	303	308	302	307	32,000	307
2010-06-14	299	303	299	303	20,000	303
2010-06-11	296	298	288	297	81,000	297
2010-06-10	283	294	272	288	59,000	288
2010-06-09	290	293	286	287	22,000	287
2010-06-08	290	294	282	293	23,000	293
2010-06-07	297	297	292	292	20,000	292
2010-06-04	299	304	299	303	29,000	303
2010-06-03	292	304	284	296	28,000	296
2010-06-02	289	302	286	292	20,000	292
2010-06-01	293	295	291	295	19,000	295
2010-05-31	293	300	291	296	39,000	296
2010-05-28	298	298	292	293	46,000	293
2010-05-27	296	297	295	295	76,000	295
2010-05-26	303	303	293	296	47,000	296
2010-05-25	298	305	293	305	37,000	305
2010-05-24	304	307	304	306	39,000	306
2010-05-21	309	310	307	308	71,000	308
2010-05-20	315	316	314	315	13,000	315
2010-05-19	315	319	315	317	28,000	317
2010-05-18	329	329	322	323	20,000	323
2010-05-17	338	338	327	329	64,000	329
2010-05-14	347	351	335	338	30,000	338
2010-05-13	352	353	346	346	94,000	346
2010-05-12	331	347	331	344	106,000	344
2010-05-11	331	340	326	332	80,000	332
2010-05-10	306	331	306	330	46,000	330
2010-05-07	314	330	306	311	105,000	311
2010-05-06	325	325	320	320	30,000	320
2010-04-30	327	328	324	328	14,000	328
2010-04-28	324	325	323	324	29,000	324
2010-04-27	328	330	326	328	36,000	328
2010-04-26	321	328	318	324	57,000	324
2010-04-23	321	323	317	319	40,000	319
2010-04-22	328	328	321	321	19,000	321
2010-04-21	323	326	323	326	42,000	326
2010-04-20	321	321	319	320	8,000	320
2010-04-19	332	332	320	321	20,000	321
2010-04-16	332	334	331	331	21,000	331
2010-04-15	336	336	334	335	26,000	335
2010-04-14	334	337	327	335	22,000	335
2010-04-13	332	332	329	330	9,000	330
2010-04-12	334	338	332	332	44,000	332
2010-04-09	326	329	326	327	16,000	327
2010-04-08	327	328	326	326	20,000	326
2010-04-07	333	333	329	329	29,000	329
2010-04-06	333	333	332	333	13,000	333
2010-04-05	335	335	329	333	49,000	333
2010-04-02	332	332	330	330	14,000	330
2010-04-01	327	328	325	328	39,000	328
2010-03-31	329	337	323	323	33,000	323
2010-03-30	333	333	320	332	25,000	332
2010-03-29	330	332	329	329	38,000	329
2010-03-26	317	328	317	328	32,000	328
2010-03-25	318	320	317	317	28,000	317
2010-03-24	318	319	315	319	21,000	319
2010-03-23	313	314	312	314	18,000	314
2010-03-19	317	318	313	316	40,000	316
2010-03-18	317	319	316	316	21,000	316
2010-03-17	320	322	320	322	20,000	322
2010-03-16	319	320	314	320	30,000	320
2010-03-15	318	318	314	316	13,000	316
2010-03-12	319	320	317	318	51,000	318
2010-03-11	323	323	316	320	30,000	320
2010-03-10	328	328	315	318	93,000	318
2010-03-09	333	340	324	325	224,000	325
2010-03-08	312	314	309	314	13,000	314
2010-03-05	308	311	306	309	28,000	309
2010-03-04	305	308	305	307	13,000	307
2010-03-03	304	308	303	308	18,000	308
2010-03-02	310	310	299	304	43,000	304
2010-03-01	305	312	305	310	19,000	310
2010-02-26	300	307	300	305	11,000	305
2010-02-25	300	303	299	303	19,000	303
2010-02-24	300	303	300	301	13,000	301
2010-02-23	310	310	303	305	11,000	305
2010-02-22	303	311	303	308	41,000	308
2010-02-19	307	311	305	305	21,000	305
2010-02-18	310	310	310	310	3,000	310
2010-02-17	310	310	306	310	35,000	310
2010-02-16	309	309	305	306	50,000	306
2010-02-15	302	305	302	305	13,000	305
2010-02-12	301	304	293	302	17,000	302
2010-02-10	298	307	293	300	22,000	300
2010-02-09	287	312	287	294	35,000	294
2010-02-08	290	296	287	289	16,000	289
2010-02-05	298	298	291	294	25,000	294
2010-02-04	304	304	296	298	17,000	298
2010-02-03	293	307	293	299	14,000	299
2010-02-02	292	293	292	293	19,000	293
2010-02-01	294	294	283	291	44,000	291
2010-01-29	303	307	294	294	32,000	294
2010-01-28	309	309	306	306	12,000	306
2010-01-27	307	310	305	305	27,000	305
2010-01-26	313	313	307	307	12,000	307
2010-01-25	314	314	312	313	14,000	313
2010-01-22	316	316	311	315	28,000	315
2010-01-21	313	317	311	316	28,000	316
2010-01-20	310	315	310	315	31,000	315
2010-01-19	312	313	308	312	16,000	312
2010-01-18	311	314	309	312	42,000	312
2010-01-15	309	312	307	311	26,000	311
2010-01-14	312	312	308	312	20,000	312
2010-01-13	306	313	306	312	29,000	312
2010-01-12	309	315	305	314	29,000	314
2010-01-08	313	313	309	312	21,000	312
2010-01-07	313	314	313	314	8,000	314
2010-01-06	313	313	309	313	38,000	313
2010-01-05	305	314	303	309	23,000	309
2010-01-04	302	302	300	301	12,000	301

分割・併合履歴：なし