6381 アネスト岩田(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,114	1,150	1,111	1,147	42,600	1,147
2016-12-29	1,135	1,136	1,102	1,119	33,100	1,119
2016-12-28	1,130	1,141	1,119	1,137	76,300	1,137
2016-12-27	1,122	1,131	1,113	1,124	24,000	1,124
2016-12-26	1,119	1,137	1,119	1,127	41,000	1,127
2016-12-22	1,108	1,130	1,098	1,126	37,900	1,126
2016-12-21	1,134	1,135	1,110	1,113	36,500	1,113
2016-12-20	1,136	1,143	1,054	1,134	51,600	1,134
2016-12-19	1,147	1,149	1,128	1,142	34,400	1,142
2016-12-16	1,149	1,158	1,115	1,147	70,500	1,147
2016-12-15	1,145	1,149	1,134	1,149	47,400	1,149
2016-12-14	1,146	1,146	1,130	1,139	40,900	1,139
2016-12-13	1,134	1,144	1,117	1,140	48,000	1,140
2016-12-12	1,144	1,144	1,118	1,133	49,100	1,133
2016-12-09	1,124	1,144	1,116	1,139	83,000	1,139
2016-12-08	1,133	1,142	1,113	1,138	73,900	1,138
2016-12-07	1,095	1,128	1,092	1,122	72,600	1,122
2016-12-06	1,104	1,104	1,077	1,085	70,800	1,085
2016-12-05	1,073	1,082	1,060	1,074	49,000	1,074
2016-12-02	1,120	1,120	1,080	1,087	37,900	1,087
2016-12-01	1,140	1,150	1,123	1,127	59,400	1,127
2016-11-30	1,119	1,136	1,109	1,136	83,700	1,136
2016-11-29	1,109	1,127	1,105	1,125	39,300	1,125
2016-11-28	1,106	1,115	1,096	1,113	47,100	1,113
2016-11-25	1,105	1,123	1,105	1,112	41,200	1,112
2016-11-24	1,109	1,114	1,099	1,108	27,900	1,108
2016-11-22	1,119	1,120	1,095	1,110	31,700	1,110
2016-11-21	1,120	1,124	1,113	1,120	30,600	1,120
2016-11-18	1,116	1,135	1,109	1,125	76,200	1,125
2016-11-17	1,105	1,122	1,105	1,118	27,800	1,118
2016-11-16	1,120	1,126	1,107	1,120	59,000	1,120
2016-11-15	1,122	1,131	1,111	1,118	36,000	1,118
2016-11-14	1,113	1,134	1,113	1,125	63,200	1,125
2016-11-11	1,121	1,135	1,104	1,113	59,400	1,113
2016-11-10	1,124	1,133	1,110	1,118	74,300	1,118
2016-11-09	1,105	1,117	1,053	1,056	67,100	1,056
2016-11-08	1,060	1,120	1,060	1,108	69,200	1,108
2016-11-07	1,100	1,124	1,089	1,120	80,000	1,120
2016-11-04	1,065	1,082	1,057	1,066	55,800	1,066
2016-11-02	1,080	1,089	1,072	1,086	72,600	1,086
2016-11-01	1,047	1,099	1,042	1,098	93,100	1,098
2016-10-31	1,053	1,064	1,041	1,057	53,800	1,057
2016-10-28	1,064	1,068	1,051	1,053	200,400	1,053
2016-10-27	1,051	1,065	1,046	1,055	36,300	1,055
2016-10-26	1,048	1,054	1,042	1,050	31,100	1,050
2016-10-25	1,029	1,053	1,029	1,048	53,800	1,048
2016-10-24	1,036	1,036	1,018	1,027	38,900	1,027
2016-10-21	1,046	1,050	1,038	1,040	43,600	1,040
2016-10-20	1,038	1,055	1,037	1,050	44,500	1,050
2016-10-19	1,033	1,045	1,031	1,038	33,300	1,038
2016-10-17	1,031	1,045	1,031	1,039	25,400	1,039
2016-10-13	1,034	1,050	1,021	1,040	70,700	1,040
2016-10-12	1,042	1,057	1,042	1,044	55,000	1,044
2016-10-11	1,029	1,072	1,029	1,065	91,400	1,065
2016-10-07	1,034	1,035	1,016	1,023	26,000	1,023
2016-10-06	1,045	1,050	1,035	1,040	30,900	1,040
2016-10-05	1,033	1,046	1,026	1,046	57,100	1,046
2016-10-04	1,018	1,050	1,018	1,046	50,200	1,046
2016-10-03	1,047	1,050	1,010	1,014	30,600	1,014
2016-09-30	995	1,050	986	1,036	129,900	1,036
2016-09-29	1,048	1,059	1,039	1,055	39,000	1,055
2016-09-28	1,035	1,045	1,001	1,044	52,800	1,044
2016-09-27	1,018	1,035	1,014	1,035	84,700	1,035
2016-09-26	1,042	1,042	1,019	1,021	30,500	1,021
2016-09-23	1,040	1,053	1,024	1,047	116,700	1,047
2016-09-21	993	1,040	991	1,040	91,800	1,040
2016-09-20	950	1,001	950	997	66,300	997
2016-09-16	980	980	940	954	495,600	954
2016-09-15	1,012	1,015	976	976	50,000	976
2016-09-14	1,016	1,033	1,004	1,027	78,900	1,027
2016-09-13	1,000	1,024	997	1,018	65,000	1,018
2016-09-12	968	1,000	968	996	35,600	996
2016-09-09	986	1,013	986	998	77,200	998
2016-09-08	986	1,000	986	988	34,900	988
2016-09-07	979	1,005	978	998	81,600	998
2016-09-06	1,015	1,015	995	1,003	105,200	1,003
2016-09-05	999	1,017	995	1,012	79,800	1,012
2016-09-02	992	1,015	975	1,012	73,400	1,012
2016-09-01	969	1,026	954	1,008	133,400	1,008
2016-08-31	900	957	900	954	78,700	954
2016-08-30	893	910	888	902	24,200	902
2016-08-29	875	894	860	888	19,000	888
2016-08-26	871	880	855	861	28,200	861
2016-08-25	882	889	869	870	14,700	870
2016-08-24	884	895	873	882	20,500	882
2016-08-23	891	895	870	870	28,800	870
2016-08-22	878	895	878	891	15,300	891
2016-08-19	876	889	876	877	16,200	877
2016-08-18	890	892	873	876	30,100	876
2016-08-17	916	917	895	901	59,200	901
2016-08-16	928	943	918	929	65,700	929
2016-08-15	928	954	915	929	33,400	929
2016-08-12	945	946	925	941	61,800	941
2016-08-10	956	968	929	933	35,100	933
2016-08-09	966	973	922	952	47,900	952
2016-08-08	939	975	918	966	54,300	966
2016-08-05	939	948	928	934	24,000	934
2016-08-04	940	945	921	938	29,100	938
2016-08-03	963	978	938	947	37,100	947
2016-08-02	956	1,007	956	989	39,400	989
2016-08-01	954	976	938	972	27,100	972
2016-07-29	971	975	941	969	23,900	969
2016-07-28	977	992	962	974	19,100	974
2016-07-27	980	999	954	989	45,800	989
2016-07-26	978	980	963	971	25,600	971
2016-07-25	987	997	975	980	27,000	980
2016-07-22	997	1,000	982	989	19,000	989
2016-07-21	990	1,016	977	1,014	66,600	1,014
2016-07-20	998	998	968	983	39,800	983
2016-07-19	976	1,016	951	1,009	101,600	1,009
2016-07-15	956	985	926	976	93,900	976
2016-07-14	951	953	934	950	27,300	950
2016-07-13	998	998	941	947	40,100	947
2016-07-12	946	981	940	970	61,200	970
2016-07-11	891	923	885	919	36,900	919
2016-07-08	885	890	859	861	48,100	861
2016-07-07	872	895	860	874	65,500	874
2016-07-06	900	900	858	875	66,300	875
2016-07-05	901	916	883	909	56,400	909
2016-07-04	916	916	886	894	63,600	894
2016-07-01	914	914	897	901	62,100	901
2016-06-30	875	892	867	880	79,800	880
2016-06-29	869	877	854	870	41,600	870
2016-06-28	835	873	831	862	66,800	862
2016-06-27	863	878	848	861	65,600	861
2016-06-24	921	921	803	833	106,900	833
2016-06-23	853	887	845	881	78,200	881
2016-06-22	900	900	851	853	72,900	853
2016-06-21	898	920	882	916	61,500	916
2016-06-20	896	916	892	902	43,500	902
2016-06-17	878	910	875	877	63,900	877
2016-06-16	903	903	866	867	54,800	867
2016-06-15	889	911	882	899	52,100	899
2016-06-14	922	925	893	896	77,700	896
2016-06-13	949	958	925	925	61,000	925
2016-06-10	1,000	1,000	968	969	151,400	969
2016-06-09	1,000	1,016	993	998	84,200	998
2016-06-08	1,018	1,019	1,000	1,013	37,800	1,013
2016-06-07	1,015	1,029	1,004	1,009	31,400	1,009
2016-06-06	1,020	1,030	999	1,008	131,300	1,008
2016-06-03	1,040	1,055	1,024	1,032	73,500	1,032
2016-06-02	1,050	1,063	1,019	1,047	57,800	1,047
2016-06-01	1,042	1,103	1,042	1,058	111,000	1,058
2016-05-31	1,072	1,072	1,046	1,046	471,600	1,046
2016-05-30	1,057	1,064	1,047	1,060	35,900	1,060
2016-05-27	1,057	1,061	1,043	1,049	40,700	1,049
2016-05-26	1,041	1,062	1,025	1,057	65,900	1,057
2016-05-25	1,050	1,065	1,033	1,041	57,300	1,041
2016-05-24	1,039	1,066	1,033	1,045	58,500	1,045
2016-05-23	1,034	1,053	1,026	1,041	75,200	1,041
2016-05-20	1,050	1,060	1,013	1,042	102,900	1,042
2016-05-19	1,053	1,064	1,038	1,048	89,000	1,048
2016-05-18	1,106	1,106	1,052	1,062	82,900	1,062
2016-05-17	1,084	1,115	1,069	1,112	51,400	1,112
2016-05-16	1,031	1,099	1,031	1,073	78,500	1,073
2016-05-13	1,096	1,096	1,052	1,061	76,600	1,061
2016-05-12	1,026	1,111	1,026	1,100	166,100	1,100
2016-05-11	1,021	1,021	975	1,010	206,900	1,010
2016-05-10	1,135	1,142	992	1,063	174,000	1,063
2016-05-09	1,094	1,124	1,094	1,121	41,700	1,121
2016-05-06	1,110	1,131	1,086	1,097	83,100	1,097
2016-05-02	1,105	1,159	1,100	1,128	52,400	1,128
2016-04-28	1,152	1,177	1,079	1,157	100,200	1,157
2016-04-27	1,162	1,175	1,132	1,135	49,100	1,135
2016-04-26	1,161	1,180	1,145	1,163	46,200	1,163
2016-04-25	1,160	1,170	1,140	1,164	42,500	1,164
2016-04-22	1,163	1,167	1,113	1,162	70,600	1,162
2016-04-21	1,172	1,187	1,150	1,163	61,700	1,163
2016-04-20	1,121	1,171	1,118	1,152	66,600	1,152
2016-04-19	1,080	1,140	1,080	1,128	70,900	1,128
2016-04-18	1,110	1,110	1,079	1,080	52,500	1,080
2016-04-15	1,160	1,162	1,123	1,130	57,100	1,130
2016-04-14	1,190	1,190	1,145	1,165	80,600	1,165
2016-04-13	1,132	1,195	1,132	1,161	106,400	1,161
2016-04-12	1,103	1,138	1,091	1,130	55,700	1,130
2016-04-11	1,096	1,114	1,080	1,099	37,700	1,099
2016-04-08	1,071	1,114	1,065	1,100	160,200	1,100
2016-04-07	1,092	1,120	1,090	1,120	123,100	1,120
2016-04-06	1,079	1,094	1,063	1,088	45,600	1,088
2016-04-05	1,096	1,108	1,070	1,087	79,400	1,087
2016-04-04	1,049	1,096	1,049	1,094	44,100	1,094
2016-04-01	1,094	1,094	1,041	1,043	76,000	1,043
2016-03-31	1,103	1,108	1,076	1,078	36,600	1,078
2016-03-30	1,111	1,111	1,042	1,095	84,000	1,095
2016-03-29	1,051	1,118	1,051	1,111	118,800	1,111
2016-03-28	1,060	1,073	1,050	1,073	61,700	1,073
2016-03-25	1,034	1,055	1,023	1,055	45,200	1,055
2016-03-24	1,032	1,047	1,026	1,036	55,000	1,036
2016-03-23	1,063	1,069	1,035	1,046	32,800	1,046
2016-03-22	1,054	1,069	1,041	1,063	51,500	1,063
2016-03-18	1,028	1,036	1,016	1,024	34,600	1,024
2016-03-17	1,053	1,065	1,017	1,028	79,700	1,028
2016-03-16	1,065	1,067	1,024	1,041	102,200	1,041
2016-03-15	1,065	1,103	1,056	1,085	89,100	1,085
2016-03-14	1,047	1,060	1,038	1,060	84,200	1,060
2016-03-11	1,028	1,046	1,017	1,041	88,000	1,041
2016-03-10	1,019	1,060	1,019	1,046	136,200	1,046
2016-03-09	971	1,017	971	1,011	131,900	1,011
2016-03-08	945	973	929	964	65,500	964
2016-03-07	957	969	946	952	41,400	952
2016-03-04	940	945	932	945	27,000	945
2016-03-03	938	948	922	945	48,600	945
2016-03-02	901	943	901	940	63,000	940
2016-03-01	876	900	874	899	38,100	899
2016-02-29	927	929	878	882	46,100	882
2016-02-26	910	935	906	915	44,000	915
2016-02-25	850	915	850	911	49,200	911
2016-02-24	838	872	833	853	31,800	853
2016-02-23	874	874	844	849	16,300	849
2016-02-22	871	885	859	863	24,700	863
2016-02-19	886	891	870	880	21,100	880
2016-02-18	899	908	888	890	43,200	890
2016-02-17	879	899	863	878	27,800	878
2016-02-16	888	919	879	882	81,900	882
2016-02-15	858	886	830	878	94,700	878
2016-02-12	869	883	841	845	66,000	845
2016-02-10	901	907	850	897	83,800	897
2016-02-09	919	934	877	899	55,100	899
2016-02-08	926	966	900	964	35,900	964
2016-02-05	910	936	910	926	42,100	926
2016-02-04	912	931	912	924	17,600	924
2016-02-03	941	951	920	926	34,000	926
2016-02-02	955	980	955	971	30,600	971
2016-02-01	957	976	950	974	40,000	974
2016-01-29	952	955	909	941	74,000	941
2016-01-28	940	960	919	946	46,400	946
2016-01-27	943	948	927	943	34,100	943
2016-01-26	958	958	916	918	32,100	918
2016-01-25	963	969	951	967	31,100	967
2016-01-22	910	935	910	933	50,200	933
2016-01-21	909	927	883	884	63,100	884
2016-01-20	956	960	924	924	45,600	924
2016-01-19	956	967	945	960	32,000	960
2016-01-18	950	965	941	951	39,900	951
2016-01-15	953	963	941	963	50,900	963
2016-01-14	918	928	907	925	38,700	925
2016-01-13	920	948	920	944	22,300	944
2016-01-12	920	928	903	904	33,300	904
2016-01-08	934	950	929	933	43,600	933
2016-01-07	964	966	938	940	45,200	940
2016-01-06	982	995	958	970	43,700	970
2016-01-05	988	1,002	978	992	34,400	992
2016-01-04	1,006	1,028	975	996	40,800	996

分割・併合履歴：なし