6381 アネスト岩田(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,045 | 1,048 | 1,023 | 1,028 | 21,000 | 1,028 |
| 2015-12-29 | 1,022 | 1,041 | 1,014 | 1,032 | 40,800 | 1,032 |
| 2015-12-28 | 1,019 | 1,030 | 1,013 | 1,025 | 46,600 | 1,025 |
| 2015-12-25 | 1,005 | 1,015 | 993 | 1,003 | 36,200 | 1,003 |
| 2015-12-24 | 1,024 | 1,032 | 1,015 | 1,017 | 45,300 | 1,017 |
| 2015-12-22 | 1,016 | 1,030 | 998 | 1,012 | 82,800 | 1,012 |
| 2015-12-21 | 1,040 | 1,045 | 1,017 | 1,027 | 60,400 | 1,027 |
| 2015-12-18 | 1,050 | 1,069 | 1,036 | 1,040 | 58,100 | 1,040 |
| 2015-12-17 | 1,047 | 1,070 | 1,035 | 1,042 | 116,100 | 1,042 |
| 2015-12-16 | 1,030 | 1,047 | 1,026 | 1,044 | 130,400 | 1,044 |
| 2015-12-15 | 1,001 | 1,024 | 988 | 1,023 | 65,900 | 1,023 |
| 2015-12-14 | 1,010 | 1,018 | 974 | 1,001 | 62,400 | 1,001 |
| 2015-12-11 | 992 | 1,019 | 979 | 1,018 | 189,500 | 1,018 |
| 2015-12-10 | 1,000 | 1,000 | 959 | 968 | 80,500 | 968 |
| 2015-12-09 | 999 | 1,000 | 980 | 990 | 83,500 | 990 |
| 2015-12-08 | 998 | 999 | 967 | 973 | 45,700 | 973 |
| 2015-12-07 | 978 | 1,000 | 978 | 993 | 45,300 | 993 |
| 2015-12-04 | 975 | 978 | 961 | 970 | 48,600 | 970 |
| 2015-12-03 | 984 | 990 | 973 | 990 | 47,900 | 990 |
| 2015-12-02 | 986 | 987 | 966 | 972 | 34,400 | 972 |
| 2015-12-01 | 985 | 985 | 963 | 977 | 43,000 | 977 |
| 2015-11-30 | 984 | 996 | 971 | 989 | 71,800 | 989 |
| 2015-11-27 | 963 | 978 | 963 | 969 | 35,800 | 969 |
| 2015-11-26 | 977 | 999 | 959 | 960 | 118,200 | 960 |
| 2015-11-25 | 965 | 976 | 952 | 972 | 73,000 | 972 |
| 2015-11-24 | 958 | 964 | 955 | 961 | 42,100 | 961 |
| 2015-11-20 | 950 | 961 | 950 | 959 | 34,900 | 959 |
| 2015-11-19 | 950 | 955 | 944 | 948 | 34,900 | 948 |
| 2015-11-18 | 950 | 952 | 942 | 946 | 39,100 | 946 |
| 2015-11-17 | 930 | 954 | 930 | 946 | 54,700 | 946 |
| 2015-11-16 | 931 | 933 | 914 | 927 | 65,200 | 927 |
| 2015-11-13 | 951 | 955 | 935 | 942 | 32,800 | 942 |
| 2015-11-12 | 942 | 961 | 942 | 958 | 38,300 | 958 |
| 2015-11-11 | 953 | 963 | 935 | 941 | 75,200 | 941 |
| 2015-11-10 | 945 | 970 | 937 | 962 | 66,800 | 962 |
| 2015-11-09 | 930 | 957 | 925 | 955 | 124,700 | 955 |
| 2015-11-06 | 919 | 960 | 919 | 935 | 126,700 | 935 |
| 2015-11-05 | 899 | 924 | 894 | 916 | 110,500 | 916 |
| 2015-11-04 | 880 | 900 | 880 | 899 | 102,600 | 899 |
| 2015-11-02 | 856 | 878 | 856 | 870 | 70,000 | 870 |
| 2015-10-30 | 840 | 867 | 840 | 857 | 72,300 | 857 |
| 2015-10-29 | 838 | 854 | 832 | 836 | 156,400 | 836 |
| 2015-10-28 | 849 | 849 | 818 | 827 | 37,100 | 827 |
| 2015-10-27 | 872 | 872 | 840 | 841 | 43,400 | 841 |
| 2015-10-26 | 873 | 880 | 863 | 874 | 62,700 | 874 |
| 2015-10-23 | 850 | 874 | 842 | 858 | 83,000 | 858 |
| 2015-10-22 | 830 | 848 | 830 | 837 | 30,700 | 837 |
| 2015-10-21 | 818 | 844 | 812 | 841 | 55,800 | 841 |
| 2015-10-20 | 824 | 824 | 805 | 816 | 40,100 | 816 |
| 2015-10-19 | 838 | 838 | 806 | 814 | 56,500 | 814 |
| 2015-10-16 | 855 | 863 | 835 | 841 | 46,900 | 841 |
| 2015-10-15 | 823 | 849 | 821 | 848 | 31,000 | 848 |
| 2015-10-14 | 837 | 841 | 813 | 823 | 36,300 | 823 |
| 2015-10-13 | 832 | 852 | 832 | 841 | 58,400 | 841 |
| 2015-10-09 | 820 | 837 | 813 | 832 | 63,500 | 832 |
| 2015-10-08 | 813 | 824 | 800 | 820 | 81,600 | 820 |
| 2015-10-07 | 816 | 817 | 799 | 816 | 33,300 | 816 |
| 2015-10-06 | 818 | 832 | 807 | 810 | 63,800 | 810 |
| 2015-10-05 | 800 | 814 | 796 | 807 | 46,700 | 807 |
| 2015-10-02 | 788 | 799 | 784 | 791 | 30,700 | 791 |
| 2015-10-01 | 788 | 793 | 778 | 792 | 54,500 | 792 |
| 2015-09-30 | 788 | 803 | 774 | 783 | 58,300 | 783 |
| 2015-09-29 | 784 | 794 | 767 | 777 | 106,700 | 777 |
| 2015-09-28 | 781 | 791 | 765 | 784 | 55,100 | 784 |
| 2015-09-25 | 758 | 790 | 758 | 789 | 82,400 | 789 |
| 2015-09-24 | 766 | 772 | 734 | 754 | 173,000 | 754 |
| 2015-09-18 | 796 | 808 | 726 | 776 | 154,000 | 776 |
| 2015-09-17 | 805 | 807 | 777 | 802 | 133,800 | 802 |
| 2015-09-16 | 815 | 816 | 795 | 802 | 108,800 | 802 |
| 2015-09-15 | 815 | 827 | 804 | 808 | 73,500 | 808 |
| 2015-09-14 | 815 | 832 | 805 | 808 | 96,700 | 808 |
| 2015-09-11 | 794 | 824 | 793 | 815 | 127,300 | 815 |
| 2015-09-10 | 805 | 825 | 794 | 817 | 66,500 | 817 |
| 2015-09-09 | 804 | 828 | 798 | 826 | 76,800 | 826 |
| 2015-09-08 | 813 | 813 | 784 | 785 | 67,700 | 785 |
| 2015-09-07 | 813 | 827 | 805 | 813 | 79,200 | 813 |
| 2015-09-04 | 841 | 850 | 813 | 820 | 218,600 | 820 |
| 2015-09-03 | 852 | 872 | 852 | 855 | 112,000 | 855 |
| 2015-09-02 | 850 | 867 | 838 | 843 | 189,000 | 843 |
| 2015-09-01 | 889 | 899 | 861 | 862 | 118,800 | 862 |
| 2015-08-31 | 889 | 901 | 875 | 883 | 113,900 | 883 |
| 2015-08-28 | 875 | 898 | 865 | 889 | 97,700 | 889 |
| 2015-08-27 | 849 | 864 | 839 | 847 | 174,500 | 847 |
| 2015-08-26 | 860 | 860 | 821 | 837 | 142,700 | 837 |
| 2015-08-25 | 822 | 873 | 811 | 822 | 200,500 | 822 |
| 2015-08-24 | 881 | 903 | 869 | 869 | 171,000 | 869 |
| 2015-08-21 | 895 | 912 | 895 | 899 | 138,300 | 899 |
| 2015-08-20 | 925 | 936 | 919 | 925 | 191,000 | 925 |
| 2015-08-19 | 925 | 941 | 915 | 936 | 218,200 | 936 |
| 2015-08-18 | 914 | 930 | 914 | 925 | 170,100 | 925 |
| 2015-08-17 | 898 | 911 | 893 | 910 | 169,500 | 910 |
| 2015-08-14 | 864 | 879 | 863 | 877 | 140,400 | 877 |
| 2015-08-13 | 844 | 865 | 843 | 861 | 172,300 | 861 |
| 2015-08-12 | 830 | 845 | 829 | 844 | 101,800 | 844 |
| 2015-08-11 | 820 | 840 | 817 | 839 | 169,600 | 839 |
| 2015-08-10 | 803 | 820 | 796 | 819 | 112,000 | 819 |
| 2015-08-07 | 804 | 805 | 785 | 802 | 82,000 | 802 |
| 2015-08-06 | 793 | 803 | 783 | 797 | 72,400 | 797 |
| 2015-08-05 | 796 | 800 | 778 | 792 | 53,900 | 792 |
| 2015-08-04 | 789 | 794 | 775 | 794 | 30,100 | 794 |
| 2015-08-03 | 788 | 794 | 778 | 786 | 10,900 | 786 |
| 2015-07-31 | 772 | 788 | 772 | 788 | 19,200 | 788 |
| 2015-07-30 | 778 | 784 | 770 | 773 | 22,500 | 773 |
| 2015-07-29 | 779 | 782 | 764 | 774 | 26,200 | 774 |
| 2015-07-28 | 766 | 788 | 760 | 777 | 47,400 | 777 |
| 2015-07-27 | 785 | 785 | 770 | 771 | 31,100 | 771 |
| 2015-07-24 | 795 | 798 | 785 | 789 | 50,300 | 789 |
| 2015-07-23 | 800 | 800 | 785 | 798 | 48,900 | 798 |
| 2015-07-22 | 800 | 805 | 787 | 800 | 130,600 | 800 |
| 2015-07-21 | 777 | 798 | 777 | 795 | 104,300 | 795 |
| 2015-07-17 | 779 | 780 | 768 | 771 | 22,700 | 771 |
| 2015-07-16 | 776 | 784 | 767 | 781 | 67,100 | 781 |
| 2015-07-15 | 769 | 770 | 760 | 768 | 80,000 | 768 |
| 2015-07-14 | 764 | 772 | 761 | 766 | 85,900 | 766 |
| 2015-07-13 | 750 | 752 | 737 | 752 | 79,500 | 752 |
| 2015-07-10 | 721 | 757 | 713 | 737 | 161,200 | 737 |
| 2015-07-09 | 726 | 726 | 706 | 723 | 87,300 | 723 |
| 2015-07-08 | 741 | 745 | 738 | 738 | 75,100 | 738 |
| 2015-07-07 | 750 | 762 | 746 | 747 | 123,700 | 747 |
| 2015-07-06 | 754 | 761 | 749 | 751 | 124,200 | 751 |
| 2015-07-03 | 778 | 779 | 765 | 769 | 105,900 | 769 |
| 2015-07-02 | 781 | 783 | 771 | 775 | 80,500 | 775 |
| 2015-07-01 | 770 | 771 | 762 | 766 | 94,500 | 766 |
| 2015-06-30 | 776 | 780 | 759 | 765 | 151,900 | 765 |
| 2015-06-29 | 758 | 769 | 756 | 763 | 110,500 | 763 |
| 2015-06-26 | 788 | 788 | 780 | 782 | 45,200 | 782 |
| 2015-06-25 | 795 | 795 | 783 | 784 | 38,700 | 784 |
| 2015-06-24 | 800 | 803 | 792 | 798 | 71,200 | 798 |
| 2015-06-23 | 778 | 798 | 773 | 798 | 86,300 | 798 |
| 2015-06-22 | 775 | 787 | 775 | 785 | 61,300 | 785 |
| 2015-06-19 | 789 | 802 | 775 | 775 | 192,500 | 775 |
| 2015-06-18 | 785 | 792 | 776 | 778 | 85,200 | 778 |
| 2015-06-17 | 797 | 797 | 788 | 788 | 48,100 | 788 |
| 2015-06-16 | 805 | 805 | 793 | 798 | 121,000 | 798 |
| 2015-06-15 | 800 | 810 | 794 | 805 | 126,900 | 805 |
| 2015-06-12 | 802 | 812 | 797 | 809 | 316,200 | 809 |
| 2015-06-11 | 786 | 807 | 781 | 802 | 200,100 | 802 |
| 2015-06-10 | 775 | 789 | 775 | 783 | 86,100 | 783 |
| 2015-06-09 | 782 | 786 | 773 | 776 | 82,800 | 776 |
| 2015-06-08 | 786 | 793 | 772 | 782 | 159,400 | 782 |
| 2015-06-05 | 783 | 791 | 778 | 785 | 96,300 | 785 |
| 2015-06-04 | 791 | 800 | 785 | 792 | 153,900 | 792 |
| 2015-06-03 | 787 | 800 | 785 | 799 | 125,800 | 799 |
| 2015-06-02 | 772 | 784 | 772 | 779 | 43,100 | 779 |
| 2015-06-01 | 781 | 781 | 769 | 778 | 32,600 | 778 |
| 2015-05-29 | 763 | 781 | 763 | 779 | 80,600 | 779 |
| 2015-05-28 | 765 | 777 | 762 | 769 | 96,400 | 769 |
| 2015-05-27 | 759 | 760 | 754 | 757 | 34,900 | 757 |
| 2015-05-26 | 758 | 762 | 754 | 756 | 46,800 | 756 |
| 2015-05-25 | 759 | 761 | 757 | 758 | 33,300 | 758 |
| 2015-05-22 | 752 | 757 | 747 | 756 | 37,700 | 756 |
| 2015-05-21 | 757 | 760 | 746 | 749 | 45,300 | 749 |
| 2015-05-20 | 747 | 752 | 742 | 751 | 50,800 | 751 |
| 2015-05-19 | 736 | 745 | 736 | 741 | 92,800 | 741 |
| 2015-05-18 | 735 | 736 | 731 | 736 | 71,900 | 736 |
| 2015-05-15 | 732 | 737 | 723 | 727 | 110,000 | 727 |
| 2015-05-14 | 734 | 741 | 728 | 729 | 76,900 | 729 |
| 2015-05-13 | 745 | 748 | 737 | 741 | 57,100 | 741 |
| 2015-05-12 | 747 | 754 | 746 | 748 | 58,400 | 748 |
| 2015-05-11 | 760 | 762 | 710 | 747 | 285,200 | 747 |
| 2015-05-08 | 785 | 800 | 764 | 768 | 134,200 | 768 |
| 2015-05-07 | 781 | 788 | 775 | 776 | 46,300 | 776 |
| 2015-05-01 | 798 | 798 | 776 | 781 | 85,400 | 781 |
| 2015-04-30 | 780 | 790 | 780 | 785 | 80,100 | 785 |
| 2015-04-28 | 804 | 804 | 786 | 790 | 96,900 | 790 |
| 2015-04-27 | 788 | 805 | 780 | 800 | 282,200 | 800 |
| 2015-04-24 | 785 | 786 | 777 | 782 | 128,700 | 782 |
| 2015-04-23 | 785 | 787 | 779 | 785 | 70,700 | 785 |
| 2015-04-22 | 771 | 785 | 767 | 782 | 96,400 | 782 |
| 2015-04-21 | 770 | 776 | 765 | 767 | 110,100 | 767 |
| 2015-04-20 | 771 | 776 | 764 | 767 | 159,000 | 767 |
| 2015-04-17 | 782 | 786 | 773 | 783 | 145,400 | 783 |
| 2015-04-16 | 790 | 792 | 780 | 787 | 131,600 | 787 |
| 2015-04-15 | 785 | 793 | 782 | 787 | 88,600 | 787 |
| 2015-04-14 | 788 | 795 | 784 | 790 | 138,100 | 790 |
| 2015-04-13 | 793 | 794 | 786 | 792 | 115,500 | 792 |
| 2015-04-10 | 777 | 788 | 769 | 785 | 197,600 | 785 |
| 2015-04-09 | 782 | 790 | 764 | 766 | 159,500 | 766 |
| 2015-04-08 | 760 | 770 | 760 | 761 | 118,900 | 761 |
| 2015-04-07 | 759 | 767 | 755 | 762 | 103,500 | 762 |
| 2015-04-06 | 771 | 771 | 761 | 763 | 46,400 | 763 |
| 2015-04-03 | 775 | 783 | 769 | 773 | 75,300 | 773 |
| 2015-04-02 | 763 | 781 | 759 | 776 | 223,500 | 776 |
| 2015-04-01 | 772 | 779 | 762 | 769 | 205,100 | 769 |
| 2015-03-31 | 763 | 780 | 763 | 771 | 270,600 | 771 |
| 2015-03-30 | 763 | 765 | 748 | 758 | 254,400 | 758 |
| 2015-03-27 | 775 | 778 | 755 | 768 | 385,200 | 768 |
| 2015-03-26 | 780 | 789 | 779 | 784 | 330,300 | 784 |
| 2015-03-25 | 777 | 781 | 772 | 780 | 292,000 | 780 |
| 2015-03-24 | 766 | 777 | 762 | 774 | 295,500 | 774 |
| 2015-03-23 | 757 | 772 | 757 | 765 | 238,400 | 765 |
| 2015-03-20 | 739 | 749 | 733 | 748 | 214,800 | 748 |
| 2015-03-19 | 736 | 740 | 725 | 740 | 267,100 | 740 |
| 2015-03-18 | 735 | 739 | 730 | 733 | 226,200 | 733 |
| 2015-03-17 | 735 | 736 | 726 | 729 | 335,600 | 729 |
| 2015-03-16 | 720 | 739 | 716 | 738 | 320,400 | 738 |
| 2015-03-13 | 715 | 722 | 706 | 713 | 471,000 | 713 |
| 2015-03-12 | 708 | 719 | 707 | 711 | 312,100 | 711 |
| 2015-03-11 | 693 | 701 | 690 | 699 | 294,400 | 699 |
| 2015-03-10 | 702 | 706 | 693 | 695 | 354,400 | 695 |
| 2015-03-09 | 708 | 713 | 690 | 692 | 374,800 | 692 |
| 2015-03-06 | 725 | 727 | 709 | 709 | 238,900 | 709 |
| 2015-03-05 | 730 | 731 | 723 | 724 | 220,400 | 724 |
| 2015-03-04 | 739 | 743 | 731 | 735 | 175,400 | 735 |
| 2015-03-03 | 753 | 757 | 736 | 738 | 214,000 | 738 |
| 2015-03-02 | 760 | 765 | 754 | 756 | 115,600 | 756 |
| 2015-02-27 | 760 | 762 | 751 | 753 | 100,200 | 753 |
| 2015-02-26 | 760 | 761 | 751 | 753 | 177,900 | 753 |
| 2015-02-25 | 775 | 779 | 759 | 762 | 167,000 | 762 |
| 2015-02-24 | 785 | 785 | 765 | 770 | 199,200 | 770 |
| 2015-02-23 | 795 | 795 | 789 | 791 | 62,500 | 791 |
| 2015-02-20 | 795 | 797 | 791 | 794 | 88,900 | 794 |
| 2015-02-19 | 802 | 802 | 793 | 800 | 138,300 | 800 |
| 2015-02-18 | 800 | 805 | 798 | 802 | 77,200 | 802 |
| 2015-02-17 | 798 | 805 | 798 | 801 | 91,700 | 801 |
| 2015-02-16 | 804 | 805 | 796 | 798 | 55,700 | 798 |
| 2015-02-13 | 794 | 806 | 794 | 801 | 47,100 | 801 |
| 2015-02-12 | 795 | 803 | 788 | 794 | 90,900 | 794 |
| 2015-02-10 | 794 | 800 | 791 | 794 | 41,800 | 794 |
| 2015-02-09 | 798 | 802 | 786 | 801 | 62,100 | 801 |
| 2015-02-06 | 791 | 793 | 781 | 790 | 49,800 | 790 |
| 2015-02-05 | 792 | 794 | 768 | 776 | 58,500 | 776 |
| 2015-02-04 | 778 | 794 | 775 | 792 | 43,500 | 792 |
| 2015-02-03 | 780 | 784 | 765 | 770 | 61,300 | 770 |
| 2015-02-02 | 779 | 785 | 772 | 782 | 26,500 | 782 |
| 2015-01-30 | 784 | 789 | 782 | 786 | 36,000 | 786 |
| 2015-01-29 | 792 | 792 | 774 | 775 | 44,800 | 775 |
| 2015-01-28 | 778 | 792 | 778 | 792 | 31,000 | 792 |
| 2015-01-27 | 779 | 783 | 770 | 782 | 34,200 | 782 |
| 2015-01-26 | 773 | 782 | 771 | 777 | 38,000 | 777 |
| 2015-01-23 | 785 | 790 | 775 | 783 | 33,800 | 783 |
| 2015-01-22 | 788 | 797 | 777 | 785 | 34,500 | 785 |
| 2015-01-21 | 780 | 795 | 779 | 792 | 97,300 | 792 |
| 2015-01-20 | 767 | 780 | 766 | 780 | 39,000 | 780 |
| 2015-01-19 | 770 | 778 | 764 | 766 | 41,800 | 766 |
| 2015-01-16 | 770 | 770 | 759 | 763 | 74,000 | 763 |
| 2015-01-15 | 770 | 791 | 770 | 786 | 53,600 | 786 |
| 2015-01-14 | 789 | 797 | 769 | 770 | 70,500 | 770 |
| 2015-01-13 | 796 | 797 | 779 | 797 | 74,100 | 797 |
| 2015-01-09 | 805 | 806 | 769 | 791 | 76,800 | 791 |
| 2015-01-08 | 819 | 820 | 798 | 804 | 75,400 | 804 |
| 2015-01-07 | 801 | 823 | 801 | 807 | 71,200 | 807 |
| 2015-01-06 | 813 | 820 | 804 | 807 | 94,900 | 807 |
| 2015-01-05 | 818 | 824 | 811 | 820 | 60,500 | 820 |
分割・併合履歴 ： なし
