6381 アネスト岩田(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3080982080882051,900820
2014-12-2981281981181574,700815
2014-12-2679381079381059,100810
2014-12-2579280979180072,800800
2014-12-2478679978379299,500792
2014-12-2279079077878659,300786
2014-12-1978779077378051,900780
2014-12-1878479077477772,100777
2014-12-1775277175275961,800759
2014-12-16786786749753124,000753
2014-12-1578380278180090,800800
2014-12-12797813792794105,800794
2014-12-1179780578880053,400800
2014-12-10812812786801200,400801
2014-12-0981081378778898,800788
2014-12-0881581980781167,100811
2014-12-0579881278881076,500810
2014-12-04809818800804114,800804
2014-12-03807808799806100,900806
2014-12-02803806797805138,800805
2014-12-0180981079680278,300802
2014-11-28801810798809118,400809
2014-11-2780080879680171,900801
2014-11-2680380879579689,800796
2014-11-25793820786811202,400811
2014-11-21784800782793174,300793
2014-11-20802805781785100,400785
2014-11-19814819781795139,600795
2014-11-1879381379381255,700812
2014-11-1780080479179398,600793
2014-11-1480080079179978,100799
2014-11-1378978977878548,900785
2014-11-12799806780797145,600797
2014-11-1178680278579775,300797
2014-11-10796796781785147,000785
2014-11-0779680179179598,100795
2014-11-06796822788808142,600808
2014-11-05809816793804124,500804
2014-11-04806845796824329,900824
2014-10-31784803781799161,500799
2014-10-30778780769769150,600769
2014-10-2975877975877981,500779
2014-10-2875976675475639,400756
2014-10-2776176475276389,700763
2014-10-2477277275075168,300751
2014-10-2375075874975453,100754
2014-10-2275476375076347,700763
2014-10-2175976574174788,800747
2014-10-2075077475077468,000774
2014-10-1773174172973093,000730
2014-10-1674475373774087,700740
2014-10-1575176274475996,700759
2014-10-14736763736746162,100746
2014-10-10760769755762140,700762
2014-10-09795801781784130,600784
2014-10-08779786771783134,200783
2014-10-07826826802803116,600803
2014-10-06806834801826219,300826
2014-10-03781804781792115,900792
2014-10-02803803782784182,900784
2014-10-01800820795805249,600805
2014-09-3080080679380166,200801
2014-09-29802810793801174,200801
2014-09-26789803781790128,600790
2014-09-25780789776786112,200786
2014-09-2476878476678299,100782
2014-09-22782785767769100,900769
2014-09-19772795763777168,900777
2014-09-18779805777795209,000795
2014-09-1777278177177597,800775
2014-09-16748777748774136,600774
2014-09-12755763750757138,200757
2014-09-1174275174274988,700749
2014-09-10731751731749107,600749
2014-09-09739749739746102,800746
2014-09-0875275474675456,300754
2014-09-0574775274374991,600749
2014-09-04790794730737355,900737
2014-09-03743786743784286,900784
2014-09-02733754729750254,000750
2014-09-01735753735748166,000748
2014-08-29719755719750122,400750
2014-08-2873675072174999,900749
2014-08-2772874572673285,700732
2014-08-2673473672373298,600732
2014-08-25743752720738124,500738
2014-08-22760763742750125,800750
2014-08-21750772744752253,500752
2014-08-20715767710765345,000765
2014-08-1969071269070075,000700
2014-08-1866568566568349,500683
2014-08-1567668167367566,100675
2014-08-1468368767567871,100678
2014-08-13699699671684119,800684
2014-08-1271071969070058,100700
2014-08-1168970068469953,500699
2014-08-0869070066067176,700671
2014-08-0770070569069680,400696
2014-08-0670770970070038,300700
2014-08-0572172170670650,100706
2014-08-0471572271271644,400716
2014-08-0171572270971754,000717
2014-07-3174474472872870,700728
2014-07-3074074573073857,900738
2014-07-2973973972373670,000736
2014-07-28718739711732115,600732
2014-07-2572472471371792,100717
2014-07-2473773771972698,200726
2014-07-2374074072373774,700737
2014-07-2272874872573783,300737
2014-07-18724733714732152,800732
2014-07-17717730714727113,000727
2014-07-16726727710716107,200716
2014-07-15719729717726107,500726
2014-07-1469771368871371,100713
2014-07-1167769967269577,900695
2014-07-1070870869069295,700692
2014-07-0971572170971273,100712
2014-07-08725735717719118,600719
2014-07-0773173872273197,400731
2014-07-04715737715736191,800736
2014-07-03736738713720226,300720
2014-07-02717776715751414,600751
2014-07-01729729695702154,200702
2014-06-30710731702718201,600718
2014-06-27671706671698260,400698
2014-06-26690696678681124,700681
2014-06-25685705682687234,500687
2014-06-24666685660681226,600681
2014-06-2367067465766287,000662
2014-06-20668670654670228,200670
2014-06-19679684670670167,100670
2014-06-18659675659673137,300673
2014-06-17639657632651122,400651
2014-06-16639643626632135,500632
2014-06-13618633613632137,100632
2014-06-12635635610623134,300623
2014-06-11609646609638160,200638
2014-06-1060160659460662,200606
2014-06-0959060758960269,500602
2014-06-0658359057858938,400589
2014-06-0558058757357637,800576
2014-06-0457759056958021,600580
2014-06-0357158956858297,800582
2014-06-0255956155656154,600561
2014-05-3056256455755926,500559
2014-05-2956357056056382,800563
2014-05-2856956956356318,300563
2014-05-2757457556156437,300564
2014-05-2655156955056537,700565
2014-05-2352854752854333,700543
2014-05-2252153152152756,700527
2014-05-2152252250851197,000511
2014-05-20541541526527101,900527
2014-05-1954855354154329,200543
2014-05-1656956955255273,100552
2014-05-1557658157157320,500573
2014-05-1457558357558015,400580
2014-05-1358058055757543,800575
2014-05-1256858356157162,800571
2014-05-0958558857357878,700578
2014-05-0859060058458643,100586
2014-05-0760660958558761,800587
2014-05-0260861560360834,400608
2014-05-0161762260761436,700614
2014-04-3062262861761816,800618
2014-04-2862862861762223,600622
2014-04-2562963762063449,900634
2014-04-2461662461062450,500624
2014-04-2361561560261034,100610
2014-04-2263263261061029,800610
2014-04-2163063761562896,300628
2014-04-1862763262363138,200631
2014-04-1761262961162449,100624
2014-04-1660761560461254,600612
2014-04-1560060259359543,200595
2014-04-1458660558659155,500591
2014-04-1159160858759454,400594
2014-04-1062462760460753,200607
2014-04-0961462361461464,800614
2014-04-0863563862362843,500628
2014-04-0764665564264542,300645
2014-04-0467067564865999,400659
2014-04-0366667666567072,700670
2014-04-0267067465065691,900656
2014-04-0164566864166876,300668
2014-03-3163065063065084,000650
2014-03-2862062460862055,000620
2014-03-2763463462462843,000628
2014-03-2662963562463389,000633
2014-03-25652652635636110,000636
2014-03-24600635599626110,000626
2014-03-2061261658758997,000589
2014-03-1961861860761226,000612
2014-03-1861562460961244,000612
2014-03-1762362360060576,000605
2014-03-14639639615620175,000620
2014-03-1363864263564058,000640
2014-03-1265365363863866,000638
2014-03-1165365564965363,000653
2014-03-10655660650653113,000653
2014-03-0766366465565581,000655
2014-03-0666066565566196,000661
2014-03-0566267465265484,000654
2014-03-0466066065065974,000659
2014-03-0366766965566493,000664
2014-02-28679691669680118,000680
2014-02-27662692662685200,000685
2014-02-26648663643652113,000652
2014-02-25618659618649160,000649
2014-02-2462862861061166,000611
2014-02-2162262461361963,000619
2014-02-20633635609609106,000609
2014-02-1964864863464338,000643
2014-02-1864164863264764,000647
2014-02-1762464261563898,000638
2014-02-1463063461562292,000622
2014-02-1364164462962931,000629
2014-02-1264264963864195,000641
2014-02-1063964063263856,000638
2014-02-0762663562663197,000631
2014-02-06636641618624132,000624
2014-02-05615623608612122,000612
2014-02-04606620585603260,000603
2014-02-0363964663463699,000636
2014-01-31660664641649169,000649
2014-01-30662662648653103,000653
2014-01-29663678663669112,000669
2014-01-28652676652655173,000655
2014-01-27665665650656156,000656
2014-01-24681691675683238,000683
2014-01-23730730709709147,000709
2014-01-2273573872473096,000730
2014-01-21729734727730128,000730
2014-01-2072973472572599,000725
2014-01-17725730721724137,000724
2014-01-16709727707725244,000725
2014-01-15685705685701205,000701
2014-01-14675689674678152,000678
2014-01-10681697681695159,000695
2014-01-09663682662681170,000681
2014-01-0865865865065870,000658
2014-01-0765665765165371,000653
2014-01-06641656640651118,000651

分割・併合履歴 : なし