6381 アネスト岩田(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	997	1,006	982	994	40,400	994
2018-12-27	950	989	950	987	43,400	987
2018-12-26	953	961	916	930	48,500	930
2018-12-25	973	973	917	946	68,200	946
2018-12-21	1,025	1,038	987	1,004	59,500	1,004
2018-12-20	1,089	1,098	1,028	1,031	57,500	1,031
2018-12-19	1,119	1,119	1,064	1,070	49,700	1,070
2018-12-18	1,136	1,149	1,114	1,116	38,500	1,116
2018-12-17	1,159	1,163	1,138	1,148	40,400	1,148
2018-12-14	1,145	1,163	1,129	1,150	86,700	1,150
2018-12-13	1,144	1,144	1,117	1,137	73,800	1,137
2018-12-12	1,129	1,129	1,100	1,114	69,000	1,114
2018-12-11	1,093	1,108	1,064	1,075	78,100	1,075
2018-12-10	1,063	1,072	1,043	1,064	62,600	1,064
2018-12-07	1,102	1,105	1,082	1,089	53,000	1,089
2018-12-06	1,150	1,155	1,098	1,100	55,400	1,100
2018-12-05	1,119	1,168	1,115	1,155	63,700	1,155
2018-12-04	1,188	1,196	1,139	1,141	58,200	1,141
2018-12-03	1,240	1,247	1,186	1,193	63,400	1,193
2018-11-30	1,200	1,232	1,197	1,232	45,100	1,232
2018-11-29	1,217	1,236	1,194	1,197	48,800	1,197
2018-11-28	1,163	1,200	1,149	1,197	56,000	1,197
2018-11-27	1,160	1,173	1,149	1,156	70,900	1,156
2018-11-26	1,166	1,171	1,150	1,154	42,300	1,154
2018-11-22	1,169	1,187	1,152	1,160	30,200	1,160
2018-11-21	1,153	1,177	1,149	1,166	52,100	1,166
2018-11-20	1,187	1,198	1,171	1,177	65,000	1,177
2018-11-19	1,168	1,218	1,168	1,199	51,400	1,199
2018-11-16	1,174	1,203	1,163	1,182	75,400	1,182
2018-11-15	1,166	1,182	1,163	1,175	56,300	1,175
2018-11-14	1,239	1,247	1,176	1,182	93,300	1,182
2018-11-13	1,249	1,278	1,237	1,256	125,500	1,256
2018-11-12	1,180	1,290	1,173	1,269	439,500	1,269
2018-11-09	1,125	1,141	1,107	1,112	41,500	1,112
2018-11-08	1,115	1,130	1,110	1,125	38,400	1,125
2018-11-07	1,132	1,145	1,098	1,105	43,700	1,105
2018-11-06	1,130	1,136	1,104	1,115	58,600	1,115
2018-11-05	1,140	1,160	1,118	1,119	62,300	1,119
2018-11-02	1,119	1,168	1,115	1,165	76,000	1,165
2018-11-01	1,080	1,183	1,073	1,171	157,300	1,171
2018-10-31	1,032	1,080	1,032	1,079	105,300	1,079
2018-10-30	982	1,046	975	1,046	224,600	1,046
2018-10-29	979	1,014	977	985	66,000	985
2018-10-26	973	988	962	964	66,800	964
2018-10-25	974	986	965	972	56,700	972
2018-10-24	1,008	1,012	986	1,004	69,700	1,004
2018-10-23	1,028	1,041	1,006	1,007	54,000	1,007
2018-10-22	995	1,037	990	1,032	67,300	1,032
2018-10-19	1,001	1,012	997	1,005	45,100	1,005
2018-10-18	1,042	1,045	1,024	1,025	41,500	1,025
2018-10-17	1,018	1,040	1,017	1,037	45,900	1,037
2018-10-16	1,011	1,012	997	1,004	61,100	1,004
2018-10-15	1,018	1,022	1,005	1,008	61,000	1,008
2018-10-12	1,020	1,032	1,013	1,025	73,300	1,025
2018-10-11	1,052	1,068	1,012	1,016	59,900	1,016
2018-10-10	1,077	1,103	1,073	1,095	50,000	1,095
2018-10-09	1,107	1,122	1,062	1,065	78,600	1,065
2018-10-05	1,128	1,146	1,114	1,135	59,100	1,135
2018-10-04	1,168	1,171	1,132	1,143	57,900	1,143
2018-10-03	1,177	1,192	1,147	1,149	79,700	1,149
2018-10-02	1,157	1,195	1,152	1,170	58,400	1,170
2018-10-01	1,133	1,169	1,123	1,153	43,300	1,153
2018-09-28	1,137	1,148	1,134	1,134	56,700	1,134
2018-09-27	1,154	1,154	1,125	1,127	68,300	1,127
2018-09-26	1,155	1,166	1,137	1,165	54,900	1,165
2018-09-25	1,170	1,176	1,155	1,170	101,800	1,170
2018-09-21	1,170	1,176	1,140	1,160	118,000	1,160
2018-09-20	1,179	1,184	1,145	1,157	46,000	1,157
2018-09-19	1,165	1,174	1,154	1,169	38,300	1,169
2018-09-18	1,135	1,150	1,123	1,142	68,200	1,142
2018-09-14	1,134	1,158	1,130	1,139	75,200	1,139
2018-09-13	1,078	1,149	1,078	1,141	78,500	1,141
2018-09-12	1,056	1,087	1,014	1,079	82,400	1,079
2018-09-11	1,043	1,090	1,035	1,063	33,700	1,063
2018-09-10	1,049	1,071	1,043	1,047	26,500	1,047
2018-09-07	1,030	1,060	1,011	1,053	57,000	1,053
2018-09-06	1,039	1,060	1,015	1,047	54,500	1,047
2018-09-05	1,054	1,071	1,040	1,044	96,200	1,044
2018-09-04	1,076	1,077	1,048	1,051	37,100	1,051
2018-09-03	1,099	1,101	1,072	1,076	23,000	1,076
2018-08-31	1,096	1,110	1,089	1,100	44,700	1,100
2018-08-30	1,099	1,113	1,088	1,110	35,800	1,110
2018-08-29	1,088	1,110	1,088	1,099	28,400	1,099
2018-08-28	1,098	1,098	1,079	1,089	35,100	1,089
2018-08-27	1,087	1,104	1,084	1,085	47,000	1,085
2018-08-24	1,076	1,079	1,071	1,077	31,400	1,077
2018-08-23	1,064	1,072	1,060	1,070	19,100	1,070
2018-08-22	1,060	1,074	1,056	1,064	45,400	1,064
2018-08-21	1,051	1,063	1,051	1,058	53,100	1,058
2018-08-20	1,050	1,058	1,044	1,050	49,500	1,050
2018-08-17	1,040	1,051	1,039	1,044	37,300	1,044
2018-08-16	1,031	1,040	1,018	1,033	70,200	1,033
2018-08-15	1,047	1,060	1,029	1,032	51,100	1,032
2018-08-14	1,054	1,091	1,054	1,063	55,600	1,063
2018-08-13	1,066	1,096	1,052	1,060	90,800	1,060
2018-08-10	1,066	1,102	1,066	1,096	87,500	1,096
2018-08-09	1,098	1,099	1,081	1,096	36,100	1,096
2018-08-08	1,081	1,107	1,079	1,099	41,400	1,099
2018-08-07	1,068	1,083	1,065	1,080	51,900	1,080
2018-08-06	1,064	1,084	1,060	1,068	32,600	1,068
2018-08-03	1,082	1,086	1,061	1,064	33,500	1,064
2018-08-02	1,104	1,112	1,078	1,080	30,200	1,080
2018-08-01	1,111	1,118	1,090	1,095	20,000	1,095
2018-07-31	1,118	1,118	1,100	1,111	28,000	1,111
2018-07-30	1,114	1,131	1,108	1,124	38,100	1,124
2018-07-27	1,125	1,140	1,117	1,124	41,200	1,124
2018-07-26	1,107	1,125	1,085	1,121	54,600	1,121
2018-07-25	1,098	1,100	1,074	1,098	52,600	1,098
2018-07-24	1,098	1,101	1,074	1,098	66,800	1,098
2018-07-23	1,096	1,104	1,086	1,101	35,200	1,101
2018-07-20	1,109	1,116	1,088	1,108	42,900	1,108
2018-07-19	1,127	1,133	1,113	1,120	24,600	1,120
2018-07-18	1,121	1,145	1,121	1,126	18,900	1,126
2018-07-17	1,128	1,142	1,115	1,120	48,300	1,120
2018-07-13	1,135	1,149	1,122	1,142	47,000	1,142
2018-07-12	1,130	1,136	1,105	1,131	59,600	1,131
2018-07-11	1,146	1,148	1,096	1,120	58,200	1,120
2018-07-10	1,182	1,182	1,124	1,155	74,400	1,155
2018-07-09	1,130	1,189	1,114	1,177	73,600	1,177
2018-07-06	1,098	1,133	1,098	1,129	28,400	1,129
2018-07-05	1,111	1,130	1,090	1,095	35,800	1,095
2018-07-04	1,092	1,136	1,085	1,125	53,600	1,125
2018-07-03	1,132	1,146	1,103	1,111	34,600	1,111
2018-07-02	1,187	1,203	1,137	1,139	43,000	1,139
2018-06-29	1,204	1,206	1,153	1,195	68,800	1,195
2018-06-28	1,187	1,202	1,169	1,201	39,800	1,201
2018-06-27	1,180	1,204	1,172	1,191	31,800	1,191
2018-06-26	1,188	1,200	1,158	1,182	66,700	1,182
2018-06-25	1,237	1,237	1,159	1,161	90,200	1,161
2018-06-22	1,151	1,242	1,146	1,241	104,200	1,241
2018-06-21	1,160	1,180	1,160	1,160	46,000	1,160
2018-06-20	1,137	1,160	1,117	1,157	55,700	1,157
2018-06-19	1,134	1,152	1,134	1,137	41,600	1,137
2018-06-18	1,140	1,148	1,128	1,144	47,700	1,144
2018-06-15	1,139	1,149	1,134	1,136	60,400	1,136
2018-06-14	1,126	1,141	1,117	1,139	43,500	1,139
2018-06-13	1,116	1,136	1,115	1,136	16,000	1,136
2018-06-12	1,127	1,130	1,112	1,126	23,900	1,126
2018-06-11	1,110	1,123	1,102	1,119	26,400	1,119
2018-06-08	1,100	1,117	1,100	1,112	47,400	1,112
2018-06-07	1,090	1,126	1,085	1,113	25,600	1,113
2018-06-06	1,089	1,098	1,083	1,094	24,000	1,094
2018-06-05	1,101	1,101	1,077	1,096	36,600	1,096
2018-06-04	1,109	1,119	1,102	1,109	48,100	1,109
2018-06-01	1,085	1,108	1,075	1,103	54,200	1,103
2018-05-31	1,091	1,105	1,070	1,098	98,600	1,098
2018-05-30	1,082	1,089	1,057	1,089	67,800	1,089
2018-05-29	1,110	1,110	1,090	1,094	35,900	1,094
2018-05-28	1,124	1,124	1,093	1,103	55,400	1,103
2018-05-25	1,100	1,102	1,090	1,094	25,400	1,094
2018-05-24	1,130	1,130	1,100	1,106	32,600	1,106
2018-05-23	1,135	1,139	1,120	1,135	27,200	1,135
2018-05-22	1,145	1,156	1,133	1,134	30,200	1,134
2018-05-21	1,140	1,156	1,140	1,151	27,800	1,151
2018-05-18	1,135	1,138	1,127	1,135	38,600	1,135
2018-05-17	1,124	1,135	1,113	1,126	60,700	1,126
2018-05-16	1,129	1,130	1,114	1,117	26,600	1,117
2018-05-15	1,149	1,149	1,131	1,131	43,600	1,131
2018-05-14	1,156	1,163	1,148	1,149	42,300	1,149
2018-05-11	1,155	1,176	1,125	1,156	82,200	1,156
2018-05-10	1,167	1,167	1,142	1,158	23,000	1,158
2018-05-09	1,175	1,185	1,160	1,167	29,000	1,167
2018-05-08	1,167	1,194	1,163	1,181	38,600	1,181
2018-05-07	1,130	1,168	1,128	1,160	40,500	1,160
2018-05-02	1,147	1,153	1,143	1,150	33,900	1,150
2018-05-01	1,152	1,157	1,142	1,145	40,700	1,145
2018-04-27	1,186	1,188	1,159	1,166	42,000	1,166
2018-04-26	1,198	1,198	1,183	1,190	45,200	1,190
2018-04-25	1,182	1,194	1,172	1,191	47,300	1,191
2018-04-24	1,186	1,196	1,180	1,193	28,900	1,193
2018-04-23	1,172	1,180	1,166	1,176	46,300	1,176
2018-04-20	1,176	1,188	1,164	1,181	39,800	1,181
2018-04-19	1,196	1,207	1,181	1,183	22,000	1,183
2018-04-18	1,167	1,198	1,162	1,195	61,800	1,195
2018-04-17	1,179	1,187	1,162	1,170	29,700	1,170
2018-04-16	1,161	1,174	1,159	1,168	77,200	1,168
2018-04-13	1,156	1,184	1,156	1,176	49,300	1,176
2018-04-12	1,159	1,160	1,145	1,148	33,500	1,148
2018-04-11	1,155	1,163	1,145	1,155	51,800	1,155
2018-04-10	1,146	1,157	1,132	1,151	49,900	1,151
2018-04-09	1,142	1,150	1,138	1,147	26,000	1,147
2018-04-06	1,158	1,163	1,145	1,146	46,500	1,146
2018-04-05	1,171	1,171	1,147	1,155	54,800	1,155
2018-04-04	1,158	1,172	1,148	1,164	72,300	1,164
2018-04-03	1,133	1,158	1,127	1,145	35,500	1,145
2018-03-30	1,160	1,162	1,141	1,153	51,300	1,153
2018-03-29	1,156	1,156	1,135	1,148	37,700	1,148
2018-03-28	1,130	1,146	1,092	1,144	47,400	1,144
2018-03-27	1,117	1,153	1,111	1,152	82,100	1,152
2018-03-26	1,080	1,110	1,077	1,110	72,800	1,110
2018-03-23	1,121	1,121	1,092	1,100	71,000	1,100
2018-03-22	1,135	1,155	1,134	1,151	36,800	1,151
2018-03-20	1,125	1,138	1,112	1,133	32,400	1,133
2018-03-19	1,146	1,153	1,115	1,131	46,100	1,131
2018-03-16	1,147	1,157	1,141	1,155	78,000	1,155
2018-03-15	1,157	1,157	1,125	1,137	39,700	1,137
2018-03-14	1,160	1,160	1,144	1,145	52,000	1,145
2018-03-13	1,139	1,160	1,137	1,156	51,300	1,156
2018-03-12	1,147	1,153	1,133	1,142	49,400	1,142
2018-03-09	1,141	1,149	1,119	1,123	65,500	1,123
2018-03-08	1,140	1,140	1,105	1,111	34,300	1,111
2018-03-07	1,104	1,124	1,095	1,110	54,700	1,110
2018-03-06	1,100	1,122	1,095	1,103	42,500	1,103
2018-03-05	1,103	1,103	1,081	1,085	34,300	1,085
2018-03-02	1,099	1,111	1,093	1,100	58,600	1,100
2018-03-01	1,150	1,150	1,119	1,130	48,000	1,130
2018-02-28	1,158	1,169	1,145	1,145	69,800	1,145
2018-02-27	1,167	1,177	1,152	1,162	85,100	1,162
2018-02-26	1,162	1,170	1,149	1,160	51,700	1,160
2018-02-23	1,150	1,160	1,144	1,150	52,800	1,150
2018-02-22	1,124	1,133	1,107	1,132	43,200	1,132
2018-02-21	1,105	1,144	1,098	1,133	90,200	1,133
2018-02-20	1,093	1,105	1,077	1,102	51,100	1,102
2018-02-19	1,067	1,090	1,061	1,089	65,600	1,089
2018-02-16	1,059	1,060	1,035	1,037	73,500	1,037
2018-02-15	1,074	1,095	1,066	1,066	39,400	1,066
2018-02-14	1,069	1,095	1,050	1,057	47,600	1,057
2018-02-13	980	1,102	970	1,087	236,800	1,087
2018-02-09	1,126	1,167	1,120	1,147	52,000	1,147
2018-02-08	1,167	1,174	1,151	1,167	126,500	1,167
2018-02-07	1,186	1,215	1,172	1,172	80,100	1,172
2018-02-06	1,190	1,207	1,150	1,168	122,400	1,168
2018-02-05	1,226	1,258	1,226	1,250	72,300	1,250
2018-02-02	1,283	1,296	1,270	1,285	46,800	1,285
2018-02-01	1,268	1,301	1,268	1,296	54,400	1,296
2018-01-31	1,274	1,282	1,267	1,267	67,100	1,267
2018-01-30	1,287	1,294	1,273	1,274	37,200	1,274
2018-01-29	1,285	1,300	1,285	1,295	23,800	1,295
2018-01-26	1,289	1,303	1,286	1,289	60,900	1,289
2018-01-25	1,304	1,305	1,272	1,274	49,400	1,274
2018-01-24	1,326	1,331	1,320	1,322	40,000	1,322
2018-01-23	1,336	1,336	1,317	1,326	44,100	1,326
2018-01-22	1,339	1,345	1,313	1,317	28,600	1,317
2018-01-19	1,327	1,340	1,324	1,331	38,800	1,331
2018-01-18	1,346	1,357	1,318	1,318	65,700	1,318
2018-01-17	1,310	1,336	1,310	1,331	52,300	1,331
2018-01-16	1,325	1,331	1,317	1,321	37,800	1,321
2018-01-15	1,339	1,339	1,320	1,325	35,900	1,325
2018-01-12	1,309	1,326	1,308	1,318	81,400	1,318
2018-01-11	1,295	1,302	1,286	1,298	58,300	1,298
2018-01-10	1,325	1,330	1,297	1,307	54,300	1,307
2018-01-09	1,331	1,339	1,306	1,318	74,400	1,318
2018-01-05	1,311	1,325	1,302	1,320	93,400	1,320
2018-01-04	1,288	1,305	1,281	1,305	87,000	1,305

分割・併合履歴：なし