6381 アネスト岩田(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	353	355	351	353	50,000	353
2012-12-27	354	354	349	354	58,000	354
2012-12-26	345	350	345	349	32,000	349
2012-12-25	349	350	346	347	64,000	347
2012-12-21	348	349	344	348	80,000	348
2012-12-20	346	349	344	348	52,000	348
2012-12-19	342	347	342	346	43,000	346
2012-12-18	342	344	341	341	31,000	341
2012-12-17	345	345	341	341	45,000	341
2012-12-14	334	340	334	337	120,000	337
2012-12-13	347	347	342	342	43,000	342
2012-12-12	345	346	341	342	18,000	342
2012-12-11	356	356	341	345	113,000	345
2012-12-10	345	348	341	348	117,000	348
2012-12-07	339	339	336	337	70,000	337
2012-12-06	334	336	332	336	73,000	336
2012-12-05	326	327	320	327	55,000	327
2012-12-04	327	329	326	329	21,000	329
2012-12-03	326	329	326	326	37,000	326
2012-11-30	331	331	325	325	33,000	325
2012-11-29	334	334	330	330	32,000	330
2012-11-28	333	333	332	333	11,000	333
2012-11-27	333	335	332	333	46,000	333
2012-11-26	330	339	329	329	42,000	329
2012-11-22	324	330	323	324	88,000	324
2012-11-21	319	324	319	320	23,000	320
2012-11-20	320	323	318	321	30,000	321
2012-11-19	314	317	312	317	20,000	317
2012-11-16	311	312	304	307	78,000	307
2012-11-15	300	308	300	307	35,000	307
2012-11-14	301	302	300	300	36,000	300
2012-11-13	306	306	301	301	16,000	301
2012-11-12	307	307	303	303	15,000	303
2012-11-09	303	307	303	305	19,000	305
2012-11-08	309	309	305	305	24,000	305
2012-11-07	307	310	307	307	23,000	307
2012-11-06	311	311	303	303	52,000	303
2012-11-05	313	313	311	311	42,000	311
2012-11-02	307	314	307	314	49,000	314
2012-11-01	306	306	303	305	35,000	305
2012-10-31	303	304	302	302	57,000	302
2012-10-30	307	316	298	298	107,000	298
2012-10-29	306	308	306	308	23,000	308
2012-10-26	310	314	303	305	44,000	305
2012-10-25	309	311	308	310	25,000	310
2012-10-24	310	313	309	309	12,000	309
2012-10-23	315	317	310	312	22,000	312
2012-10-22	314	315	312	315	20,000	315
2012-10-19	315	316	314	314	22,000	314
2012-10-18	310	320	310	314	55,000	314
2012-10-17	309	313	309	311	23,000	311
2012-10-16	308	311	306	309	31,000	309
2012-10-15	304	305	302	305	24,000	305
2012-10-12	306	306	302	303	12,000	303
2012-10-11	300	305	300	302	11,000	302
2012-10-10	309	311	304	305	49,000	305
2012-10-09	313	314	307	307	28,000	307
2012-10-05	313	317	313	313	26,000	313
2012-10-04	312	314	312	314	17,000	314
2012-10-03	310	314	310	312	21,000	312
2012-10-02	315	315	311	312	17,000	312
2012-10-01	323	323	312	317	28,000	317
2012-09-28	334	334	322	325	15,000	325
2012-09-27	324	338	324	334	34,000	334
2012-09-26	321	332	321	332	23,000	332
2012-09-25	330	340	328	340	14,000	340
2012-09-24	326	330	326	330	4,000	330
2012-09-21	333	333	330	330	12,000	330
2012-09-20	334	335	331	331	18,000	331
2012-09-19	330	338	328	338	59,000	338
2012-09-18	330	333	330	330	43,000	330
2012-09-14	327	334	323	330	86,000	330
2012-09-13	321	323	318	322	26,000	322
2012-09-12	320	324	313	321	60,000	321
2012-09-11	321	321	315	317	28,000	317
2012-09-10	316	323	316	323	16,000	323
2012-09-07	313	319	313	317	38,000	317
2012-09-06	312	315	310	310	32,000	310
2012-09-05	313	314	311	311	27,000	311
2012-09-04	315	317	311	317	24,000	317
2012-09-03	314	318	313	317	36,000	317
2012-08-31	315	323	314	314	29,000	314
2012-08-30	326	326	318	320	17,000	320
2012-08-29	323	330	323	326	19,000	326
2012-08-28	336	336	320	320	48,000	320
2012-08-27	340	341	338	338	38,000	338
2012-08-24	345	345	341	344	20,000	344
2012-08-23	349	349	343	348	10,000	348
2012-08-22	350	350	349	349	7,000	349
2012-08-21	352	360	350	350	40,000	350
2012-08-20	349	349	343	345	20,000	345
2012-08-17	342	347	341	343	16,000	343
2012-08-16	342	342	337	342	43,000	342
2012-08-15	340	348	340	342	23,000	342
2012-08-14	334	342	334	334	24,000	334
2012-08-13	334	343	334	335	17,000	335
2012-08-10	337	346	337	337	22,000	337
2012-08-09	330	338	330	338	14,000	338
2012-08-08	337	339	327	328	101,000	328
2012-08-07	352	352	341	341	14,000	341
2012-08-06	363	363	351	352	18,000	352
2012-08-03	358	358	347	355	19,000	355
2012-08-02	361	361	355	358	11,000	358
2012-08-01	363	364	359	360	13,000	360
2012-07-31	358	360	358	360	9,000	360
2012-07-30	350	350	346	350	15,000	350
2012-07-27	350	351	345	345	44,000	345
2012-07-26	319	343	319	343	18,000	343
2012-07-25	332	332	318	318	18,000	318
2012-07-24	339	339	335	335	8,000	335
2012-07-23	336	345	336	342	20,000	342
2012-07-20	340	341	340	341	10,000	341
2012-07-19	342	351	334	340	30,000	340
2012-07-18	346	353	343	343	8,000	343
2012-07-17	361	361	342	343	37,000	343
2012-07-13	359	366	359	364	18,000	364
2012-07-12	372	372	359	359	13,000	359
2012-07-11	365	367	363	366	10,000	366
2012-07-10	364	365	364	365	13,000	365
2012-07-09	366	372	358	364	25,000	364
2012-07-06	366	372	366	368	30,000	368
2012-07-05	368	370	365	366	21,000	366
2012-07-04	364	370	364	369	16,000	369
2012-07-03	361	366	361	364	21,000	364
2012-07-02	374	374	361	361	60,000	361
2012-06-29	357	368	357	368	54,000	368
2012-06-28	357	357	354	357	57,000	357
2012-06-27	351	355	348	352	47,000	352
2012-06-26	353	355	348	348	57,000	348
2012-06-25	367	367	355	355	61,000	355
2012-06-22	354	355	352	353	21,000	353
2012-06-21	353	357	352	352	50,000	352
2012-06-20	352	360	351	351	62,000	351
2012-06-19	362	364	354	354	22,000	354
2012-06-18	371	374	364	364	62,000	364
2012-06-15	373	374	364	364	23,000	364
2012-06-14	377	377	374	375	12,000	375
2012-06-13	372	377	372	377	16,000	377
2012-06-12	365	374	365	372	27,000	372
2012-06-11	374	376	367	367	26,000	367
2012-06-08	371	373	366	373	50,000	373
2012-06-07	371	372	367	370	17,000	370
2012-06-06	358	367	358	367	13,000	367
2012-06-05	366	366	357	358	19,000	358
2012-06-04	362	365	360	365	20,000	365
2012-06-01	363	367	363	366	17,000	366
2012-05-31	362	366	361	365	14,000	365
2012-05-30	365	370	365	370	22,000	370
2012-05-29	370	375	363	369	31,000	369
2012-05-28	375	380	367	376	27,000	376
2012-05-25	376	378	375	378	17,000	378
2012-05-24	372	376	370	376	33,000	376
2012-05-23	375	380	371	379	53,000	379
2012-05-22	375	376	375	376	8,000	376
2012-05-21	376	378	374	377	32,000	377
2012-05-18	374	382	370	382	71,000	382
2012-05-17	382	382	371	379	66,000	379
2012-05-16	378	382	372	382	96,000	382
2012-05-15	372	375	361	375	52,000	375
2012-05-14	375	388	375	378	21,000	378
2012-05-11	386	386	374	374	60,000	374
2012-05-10	391	393	386	386	54,000	386
2012-05-09	363	400	351	393	137,000	393
2012-05-08	370	373	369	371	31,000	371
2012-05-07	377	382	374	378	56,000	378
2012-05-02	374	380	374	380	18,000	380
2012-05-01	380	380	370	370	14,000	370
2012-04-27	377	388	377	388	29,000	388
2012-04-26	372	385	372	385	16,000	385
2012-04-25	373	375	370	374	17,000	374
2012-04-24	369	369	365	365	14,000	365
2012-04-23	370	382	370	373	17,000	373
2012-04-20	367	370	367	370	14,000	370
2012-04-19	373	374	370	370	7,000	370
2012-04-18	372	377	372	377	11,000	377
2012-04-17	370	376	370	372	10,000	372
2012-04-16	376	376	370	370	30,000	370
2012-04-13	376	380	373	380	10,000	380
2012-04-12	371	372	371	372	6,000	372
2012-04-11	375	375	368	370	17,000	370
2012-04-10	375	382	373	374	50,000	374
2012-04-09	382	382	375	376	14,000	376
2012-04-06	384	388	380	382	25,000	382
2012-04-05	380	385	380	383	40,000	383
2012-04-04	390	394	386	390	59,000	390
2012-04-03	387	390	387	390	31,000	390
2012-04-02	391	394	390	390	27,000	390
2012-03-30	400	400	391	391	22,000	391
2012-03-29	391	399	390	399	36,000	399
2012-03-28	389	396	387	396	57,000	396
2012-03-27	388	394	388	393	58,000	393
2012-03-26	386	391	385	388	73,000	388
2012-03-23	386	393	386	391	42,000	391
2012-03-22	382	393	382	391	32,000	391
2012-03-21	386	393	386	388	60,000	388
2012-03-19	389	394	388	391	41,000	391
2012-03-16	396	397	388	390	75,000	390
2012-03-15	382	400	375	396	61,000	396
2012-03-14	382	385	381	381	28,000	381
2012-03-13	369	376	368	374	39,000	374
2012-03-12	368	379	368	374	78,000	374
2012-03-09	363	368	361	368	121,000	368
2012-03-08	359	359	355	357	37,000	357
2012-03-07	355	360	354	358	41,000	358
2012-03-06	365	365	361	362	21,000	362
2012-03-05	366	366	361	361	58,000	361
2012-03-02	360	366	359	364	40,000	364
2012-03-01	360	364	357	360	39,000	360
2012-02-29	358	364	357	361	38,000	361
2012-02-28	356	361	354	357	36,000	357
2012-02-27	357	364	356	356	67,000	356
2012-02-24	359	359	350	353	67,000	353
2012-02-23	357	364	355	358	40,000	358
2012-02-22	347	358	343	358	102,000	358
2012-02-21	347	347	344	344	22,000	344
2012-02-20	347	348	345	347	22,000	347
2012-02-17	347	347	342	342	22,000	342
2012-02-16	346	346	340	340	31,000	340
2012-02-15	338	349	338	345	24,000	345
2012-02-14	335	336	334	336	7,000	336
2012-02-13	339	339	334	334	9,000	334
2012-02-10	339	339	334	334	33,000	334
2012-02-09	337	340	337	337	27,000	337
2012-02-08	345	346	337	340	35,000	340
2012-02-07	341	343	339	339	18,000	339
2012-02-06	343	343	343	343	7,000	343
2012-02-03	344	344	343	343	8,000	343
2012-02-02	345	345	339	344	19,000	344
2012-02-01	336	342	336	342	11,000	342
2012-01-31	342	342	337	338	24,000	338
2012-01-30	339	348	339	339	22,000	339
2012-01-27	345	348	344	344	19,000	344
2012-01-26	352	352	337	341	87,000	341
2012-01-25	347	352	344	352	20,000	352
2012-01-24	356	356	347	347	48,000	347
2012-01-23	353	357	350	354	28,000	354
2012-01-20	341	353	337	353	58,000	353
2012-01-19	339	343	337	339	50,000	339
2012-01-18	333	343	332	336	59,000	336
2012-01-17	330	336	330	332	32,000	332
2012-01-16	328	329	325	329	35,000	329
2012-01-13	317	327	317	327	15,000	327
2012-01-12	314	318	314	316	22,000	316
2012-01-11	315	316	311	316	11,000	316
2012-01-10	315	316	310	315	16,000	315
2012-01-06	315	315	312	314	10,000	314
2012-01-05	317	318	314	314	16,000	314
2012-01-04	313	318	313	316	26,000	316

分割・併合履歴：なし