6381 アネスト岩田(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	310	313	310	313	12,000	313
2011-12-29	305	310	305	310	6,000	310
2011-12-28	307	308	306	306	10,000	306
2011-12-27	308	310	306	307	42,000	307
2011-12-26	308	310	308	310	25,000	310
2011-12-22	310	311	306	306	51,000	306
2011-12-21	310	312	307	307	20,000	307
2011-12-20	304	308	304	308	10,000	308
2011-12-19	305	307	304	304	23,000	304
2011-12-16	311	314	306	307	56,000	307
2011-12-15	316	319	314	314	26,000	314
2011-12-14	317	318	316	316	20,000	316
2011-12-13	323	323	315	318	40,000	318
2011-12-12	329	339	324	326	142,000	326
2011-12-09	318	319	315	319	86,000	319
2011-12-08	314	314	309	310	36,000	310
2011-12-07	314	315	312	314	70,000	314
2011-12-06	310	312	306	306	29,000	306
2011-12-05	315	315	310	310	30,000	310
2011-12-02	311	315	311	315	13,000	315
2011-12-01	311	312	308	310	39,000	310
2011-11-30	307	307	304	304	11,000	304
2011-11-29	306	308	303	307	32,000	307
2011-11-28	308	308	302	306	25,000	306
2011-11-25	304	309	303	305	25,000	305
2011-11-24	312	312	306	307	17,000	307
2011-11-22	316	324	310	311	39,000	311
2011-11-21	323	327	316	320	18,000	320
2011-11-18	325	325	321	323	42,000	323
2011-11-17	325	325	317	325	11,000	325
2011-11-16	329	330	327	330	44,000	330
2011-11-15	317	328	317	328	25,000	328
2011-11-14	315	317	312	317	11,000	317
2011-11-11	306	315	304	315	21,000	315
2011-11-10	313	313	310	311	15,000	311
2011-11-09	320	320	312	316	16,000	316
2011-11-08	322	324	320	320	14,000	320
2011-11-07	320	324	317	324	38,000	324
2011-11-04	307	317	307	317	18,000	317
2011-11-02	310	311	305	305	53,000	305
2011-11-01	318	321	311	311	39,000	311
2011-10-31	326	329	318	326	28,000	326
2011-10-28	327	332	321	322	57,000	322
2011-10-27	323	325	319	325	41,000	325
2011-10-26	315	317	314	317	21,000	317
2011-10-25	322	329	314	314	28,000	314
2011-10-24	316	325	315	325	21,000	325
2011-10-21	315	322	315	316	20,000	316
2011-10-20	323	323	319	320	10,000	320
2011-10-19	339	339	321	323	13,000	323
2011-10-18	327	340	326	339	20,000	339
2011-10-17	325	333	322	327	41,000	327
2011-10-14	326	333	317	317	34,000	317
2011-10-13	331	337	331	334	12,000	334
2011-10-12	323	333	323	328	19,000	328
2011-10-11	324	334	324	330	15,000	330
2011-10-07	310	326	310	320	31,000	320
2011-10-06	317	317	306	306	23,000	306
2011-10-05	322	323	314	314	53,000	314
2011-10-04	308	321	306	315	30,000	315
2011-10-03	322	324	313	313	23,000	313
2011-09-30	339	339	327	328	51,000	328
2011-09-29	331	339	327	339	34,000	339
2011-09-28	324	330	324	330	30,000	330
2011-09-27	330	330	322	330	47,000	330
2011-09-26	339	339	328	328	20,000	328
2011-09-22	341	342	334	335	19,000	335
2011-09-21	357	357	349	349	29,000	349
2011-09-20	345	354	342	350	36,000	350
2011-09-16	341	348	340	347	83,000	347
2011-09-15	318	332	318	328	65,000	328
2011-09-14	320	321	312	312	34,000	312
2011-09-13	310	319	310	319	43,000	319
2011-09-12	305	307	304	304	45,000	304
2011-09-09	314	315	310	311	78,000	311
2011-09-08	323	326	318	319	21,000	319
2011-09-07	317	324	317	321	19,000	321
2011-09-06	322	322	315	316	21,000	316
2011-09-05	332	332	320	322	24,000	322
2011-09-02	334	336	332	335	26,000	335
2011-09-01	334	337	330	334	25,000	334
2011-08-31	340	340	333	333	8,000	333
2011-08-30	342	345	330	340	34,000	340
2011-08-29	336	341	333	339	25,000	339
2011-08-26	315	331	315	331	37,000	331
2011-08-25	318	320	315	315	50,000	315
2011-08-24	322	322	315	315	63,000	315
2011-08-23	328	328	320	322	67,000	322
2011-08-22	336	336	325	325	24,000	325
2011-08-19	337	340	335	336	50,000	336
2011-08-18	353	353	337	337	28,000	337
2011-08-17	355	358	352	353	17,000	353
2011-08-16	361	361	354	355	26,000	355
2011-08-15	353	356	352	355	25,000	355
2011-08-12	354	354	348	348	14,000	348
2011-08-11	358	358	350	352	28,000	352
2011-08-10	364	366	358	360	74,000	360
2011-08-09	337	357	335	357	88,000	357
2011-08-08	361	368	353	353	46,000	353
2011-08-05	366	369	366	367	26,000	367
2011-08-04	378	390	378	382	18,000	382
2011-08-03	389	389	380	380	23,000	380
2011-08-02	396	396	390	390	13,000	390
2011-08-01	391	400	390	396	22,000	396
2011-07-29	403	406	397	397	17,000	397
2011-07-28	404	404	397	399	19,000	399
2011-07-27	413	414	411	412	22,000	412
2011-07-26	418	418	410	410	32,000	410
2011-07-25	415	417	412	412	12,000	412
2011-07-22	403	420	403	415	23,000	415
2011-07-21	408	408	403	403	6,000	403
2011-07-20	414	414	410	410	4,000	410
2011-07-19	410	414	410	413	20,000	413
2011-07-15	403	413	401	407	23,000	407
2011-07-14	413	413	408	408	7,000	408
2011-07-13	405	410	405	409	15,000	409
2011-07-12	414	414	398	412	23,000	412
2011-07-11	411	416	411	416	11,000	416
2011-07-08	416	417	416	417	10,000	417
2011-07-07	414	414	410	410	13,000	410
2011-07-06	412	413	410	411	22,000	411
2011-07-05	421	421	412	412	38,000	412
2011-07-04	414	420	412	419	26,000	419
2011-07-01	411	414	409	414	18,000	414
2011-06-30	421	421	412	415	76,000	415
2011-06-29	419	421	411	413	43,000	413
2011-06-28	415	415	410	411	54,000	411
2011-06-27	408	409	404	404	44,000	404
2011-06-24	399	405	399	405	28,000	405
2011-06-23	398	398	393	394	75,000	394
2011-06-22	386	393	385	390	34,000	390
2011-06-21	385	388	380	383	41,000	383
2011-06-20	393	393	381	381	24,000	381
2011-06-17	390	391	385	385	20,000	385
2011-06-16	396	396	390	391	75,000	391
2011-06-15	395	397	394	395	33,000	395
2011-06-14	387	394	387	394	23,000	394
2011-06-13	396	396	387	391	8,000	391
2011-06-10	390	398	387	396	62,000	396
2011-06-09	390	391	389	389	48,000	389
2011-06-08	390	398	390	395	35,000	395
2011-06-07	385	391	381	390	29,000	390
2011-06-06	385	385	381	383	28,000	383
2011-06-03	390	397	390	393	33,000	393
2011-06-02	397	397	391	396	10,000	396
2011-06-01	405	405	404	405	7,000	405
2011-05-31	398	408	398	401	27,000	401
2011-05-30	396	398	385	398	29,000	398
2011-05-27	391	403	391	395	35,000	395
2011-05-26	386	391	384	390	46,000	390
2011-05-25	388	388	382	382	27,000	382
2011-05-24	389	390	383	387	41,000	387
2011-05-23	397	402	381	395	76,000	395
2011-05-20	400	411	397	403	44,000	403
2011-05-19	409	409	398	404	65,000	404
2011-05-18	391	410	390	405	79,000	405
2011-05-17	391	399	385	390	77,000	390
2011-05-16	401	405	390	395	107,000	395
2011-05-13	408	412	400	401	108,000	401
2011-05-12	412	421	408	408	91,000	408
2011-05-11	422	432	417	419	187,000	419
2011-05-10	369	425	364	419	227,000	419
2011-05-09	378	378	367	369	35,000	369
2011-05-06	379	379	364	374	42,000	374
2011-05-02	368	383	368	380	43,000	380
2011-04-28	365	366	360	365	53,000	365
2011-04-27	370	370	360	365	66,000	365
2011-04-26	380	382	368	371	66,000	371
2011-04-25	381	388	380	380	16,000	380
2011-04-22	385	385	377	383	30,000	383
2011-04-21	388	388	383	385	11,000	385
2011-04-20	385	388	381	384	53,000	384
2011-04-19	385	385	378	383	29,000	383
2011-04-18	388	391	376	388	41,000	388
2011-04-15	379	392	379	384	49,000	384
2011-04-14	384	392	382	387	34,000	387
2011-04-13	382	386	376	384	63,000	384
2011-04-12	397	399	377	382	84,000	382
2011-04-11	405	406	401	405	28,000	405
2011-04-08	397	414	393	404	72,000	404
2011-04-07	405	418	401	402	43,000	402
2011-04-06	430	430	409	411	78,000	411
2011-04-05	437	438	416	430	78,000	430
2011-04-04	439	440	432	438	45,000	438
2011-04-01	448	448	434	434	24,000	434
2011-03-31	447	447	440	445	28,000	445
2011-03-30	441	447	432	447	49,000	447
2011-03-29	439	445	433	435	48,000	435
2011-03-28	425	441	425	435	38,000	435
2011-03-25	420	445	419	424	124,000	424
2011-03-24	429	434	418	418	90,000	418
2011-03-23	425	430	415	421	90,000	421
2011-03-22	402	430	397	425	104,000	425
2011-03-18	388	405	374	389	208,000	389
2011-03-17	342	383	342	380	162,000	380
2011-03-16	332	405	324	358	163,000	358
2011-03-15	380	385	309	340	178,000	340
2011-03-14	396	404	365	372	163,000	372
2011-03-11	457	460	438	444	205,000	444
2011-03-10	464	470	446	465	138,000	465
2011-03-09	466	470	463	464	97,000	464
2011-03-08	462	478	461	462	239,000	462
2011-03-07	448	473	447	470	521,000	470
2011-03-04	420	450	420	447	293,000	447
2011-03-03	398	418	398	417	105,000	417
2011-03-02	402	408	398	398	140,000	398
2011-03-01	403	406	401	404	110,000	404
2011-02-28	390	408	390	403	94,000	403
2011-02-25	378	387	373	386	66,000	386
2011-02-24	377	384	373	378	68,000	378
2011-02-23	380	389	377	382	102,000	382
2011-02-22	382	405	377	388	164,000	388
2011-02-21	396	396	382	388	82,000	388
2011-02-18	401	401	393	397	39,000	397
2011-02-17	400	403	398	398	71,000	398
2011-02-16	406	406	399	400	69,000	400
2011-02-15	400	406	400	405	48,000	405
2011-02-14	396	399	396	397	30,000	397
2011-02-10	397	401	395	396	45,000	396
2011-02-09	404	408	390	398	107,000	398
2011-02-08	400	404	399	404	60,000	404
2011-02-07	400	402	395	400	90,000	400
2011-02-04	393	399	393	394	41,000	394
2011-02-03	395	395	383	392	26,000	392
2011-02-02	387	398	387	395	79,000	395
2011-02-01	390	390	382	385	45,000	385
2011-01-31	383	391	379	387	77,000	387
2011-01-28	400	405	397	397	53,000	397
2011-01-27	405	406	398	403	69,000	403
2011-01-26	398	402	398	399	60,000	399
2011-01-25	394	399	394	397	36,000	397
2011-01-24	386	403	378	394	107,000	394
2011-01-21	398	399	385	387	101,000	387
2011-01-20	390	395	384	395	78,000	395
2011-01-19	380	386	380	386	71,000	386
2011-01-18	367	380	367	379	164,000	379
2011-01-17	371	371	364	370	44,000	370
2011-01-14	360	372	359	368	85,000	368
2011-01-13	367	368	361	365	78,000	365
2011-01-12	367	372	364	366	73,000	366
2011-01-11	362	366	361	366	53,000	366
2011-01-07	350	367	350	365	144,000	365
2011-01-06	347	354	347	354	54,000	354
2011-01-05	336	348	336	347	90,000	347
2011-01-04	332	337	332	336	18,000	336

分割・併合履歴：なし