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
