6381 アネスト岩田(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	888	894	883	889	32,800	889
2021-12-29	885	898	885	898	39,600	898
2021-12-28	888	893	881	893	46,500	893
2021-12-27	883	885	871	878	59,000	878
2021-12-24	893	893	882	883	32,500	883
2021-12-23	895	895	882	882	34,400	882
2021-12-22	889	891	876	882	44,500	882
2021-12-21	906	910	886	888	70,500	888
2021-12-20	906	906	880	880	66,200	880
2021-12-17	911	915	900	906	59,800	906
2021-12-16	931	931	910	917	74,000	917
2021-12-15	917	922	911	916	30,400	916
2021-12-14	927	927	907	918	44,700	918
2021-12-13	937	943	915	928	74,100	928
2021-12-10	928	933	919	926	50,700	926
2021-12-09	922	930	911	927	85,100	927
2021-12-08	932	932	918	922	101,000	922
2021-12-07	908	927	902	925	96,400	925
2021-12-06	885	898	881	889	87,200	889
2021-12-03	885	891	874	885	99,100	885
2021-12-02	847	868	842	855	91,600	855
2021-12-01	840	862	821	856	130,000	856
2021-11-30	822	854	817	854	963,400	854
2021-11-29	810	820	800	810	191,100	810
2021-11-26	842	844	818	827	173,300	827
2021-11-25	858	879	851	857	91,000	857
2021-11-24	860	877	841	852	167,400	852
2021-11-22	852	874	845	864	76,500	864
2021-11-19	866	868	849	863	100,900	863
2021-11-18	860	867	852	866	86,800	866
2021-11-17	870	880	863	863	89,500	863
2021-11-16	888	901	873	878	90,300	878
2021-11-15	900	906	888	890	93,800	890
2021-11-12	900	924	879	890	196,500	890
2021-11-11	915	921	899	903	39,000	903
2021-11-10	927	928	908	917	34,500	917
2021-11-09	944	946	921	927	76,400	927
2021-11-08	957	962	945	959	93,400	959
2021-11-05	933	933	909	916	53,700	916
2021-11-04	903	949	899	949	134,600	949
2021-11-02	911	911	890	890	56,700	890
2021-11-01	922	927	912	922	54,500	922
2021-10-29	904	912	903	906	31,800	906
2021-10-28	921	921	902	917	292,200	917
2021-10-27	940	940	925	928	55,800	928
2021-10-26	926	943	921	943	61,400	943
2021-10-25	917	933	917	921	41,000	921
2021-10-22	917	918	915	932	76,800	932
2021-10-21	920	939	916	924	48,900	924
2021-10-20	923	931	918	923	45,900	923
2021-10-19	909	925	909	923	32,400	923
2021-10-18	926	926	906	917	46,400	917
2021-10-15	921	930	914	929	54,400	929
2021-10-14	902	912	897	912	42,400	912
2021-10-13	901	910	898	905	40,500	905
2021-10-12	910	918	898	908	42,600	908
2021-10-11	900	911	890	911	39,200	911
2021-10-08	902	919	901	904	69,600	904
2021-10-07	899	904	887	887	49,200	887
2021-10-06	880	898	879	885	53,200	885
2021-10-05	877	878	862	868	80,800	868
2021-10-04	916	916	886	891	71,100	891
2021-10-01	930	930	901	907	89,600	907
2021-09-30	950	953	931	934	84,700	934
2021-09-29	951	959	937	950	112,200	950
2021-09-28	967	986	963	984	82,400	984
2021-09-27	960	969	955	967	80,700	967
2021-09-24	970	971	953	964	148,200	964
2021-09-22	976	978	950	955	117,300	955
2021-09-21	990	991	971	975	96,000	975
2021-09-17	1,005	1,007	997	1,004	93,700	1,004
2021-09-16	1,010	1,020	1,001	1,010	70,800	1,010
2021-09-15	1,031	1,036	1,012	1,021	66,400	1,021
2021-09-14	1,040	1,057	1,025	1,057	79,700	1,057
2021-09-13	1,049	1,049	1,028	1,040	63,500	1,040
2021-09-10	1,032	1,061	1,032	1,061	86,100	1,061
2021-09-09	1,072	1,076	1,036	1,047	59,000	1,047
2021-09-08	1,072	1,087	1,064	1,087	57,600	1,087
2021-09-07	1,060	1,073	1,052	1,065	61,100	1,065
2021-09-06	1,060	1,060	1,048	1,055	27,700	1,055
2021-09-03	1,038	1,056	1,038	1,056	74,900	1,056
2021-09-02	1,016	1,029	1,014	1,029	25,900	1,029
2021-09-01	1,028	1,032	1,009	1,015	23,100	1,015
2021-08-31	1,006	1,031	1,006	1,020	32,500	1,020
2021-08-30	1,007	1,020	1,007	1,015	17,900	1,015
2021-08-27	990	1,001	990	1,000	20,500	1,000
2021-08-26	999	1,001	990	995	20,500	995
2021-08-25	1,014	1,015	996	999	15,600	999
2021-08-24	1,009	1,022	1,005	1,014	28,100	1,014
2021-08-23	1,000	1,023	995	1,014	42,700	1,014
2021-08-20	994	996	982	990	36,300	990
2021-08-19	996	1,004	990	996	29,300	996
2021-08-18	996	1,010	981	1,000	35,200	1,000
2021-08-17	998	1,002	993	999	33,300	999
2021-08-16	991	1,001	985	990	48,900	990
2021-08-13	990	1,003	988	999	33,900	999
2021-08-12	1,035	1,035	998	998	35,400	998
2021-08-11	1,027	1,030	1,010	1,030	37,900	1,030
2021-08-10	1,017	1,020	1,000	1,006	31,800	1,006
2021-08-06	1,009	1,014	1,007	1,012	13,300	1,012
2021-08-05	1,001	1,015	999	999	27,500	999
2021-08-04	1,030	1,030	1,003	1,008	45,200	1,008
2021-08-03	1,069	1,069	1,033	1,033	25,300	1,033
2021-08-02	1,066	1,085	1,056	1,082	39,300	1,082
2021-07-30	1,036	1,055	1,034	1,050	43,000	1,050
2021-07-29	1,028	1,042	1,020	1,038	17,100	1,038
2021-07-28	1,039	1,044	1,021	1,025	31,300	1,025
2021-07-27	1,058	1,062	1,038	1,043	41,600	1,043
2021-07-26	1,051	1,058	1,045	1,058	22,000	1,058
2021-07-21	1,029	1,035	1,020	1,029	29,200	1,029
2021-07-20	1,008	1,033	1,008	1,013	30,900	1,013
2021-07-19	1,016	1,032	1,012	1,015	34,200	1,015
2021-07-16	1,012	1,040	1,010	1,032	35,800	1,032
2021-07-15	1,060	1,060	1,016	1,028	46,800	1,028
2021-07-14	1,063	1,070	1,052	1,068	20,400	1,068
2021-07-13	1,051	1,069	1,050	1,069	24,700	1,069
2021-07-12	1,030	1,050	1,030	1,050	31,800	1,050
2021-07-09	1,006	1,026	1,002	1,017	69,300	1,017
2021-07-08	1,022	1,048	1,022	1,022	48,800	1,022
2021-07-07	1,012	1,032	1,010	1,019	26,300	1,019
2021-07-06	1,023	1,037	1,019	1,028	23,500	1,028
2021-07-05	1,015	1,036	1,015	1,015	30,200	1,015
2021-07-02	1,013	1,043	1,013	1,039	32,200	1,039
2021-07-01	1,011	1,029	1,003	1,013	53,800	1,013
2021-06-30	1,010	1,023	1,006	1,012	67,500	1,012
2021-06-29	993	1,008	979	1,007	60,500	1,007
2021-06-28	993	1,006	986	993	60,100	993
2021-06-25	999	1,010	993	993	55,100	993
2021-06-24	993	1,000	987	995	33,500	995
2021-06-23	1,021	1,032	1,006	1,007	32,600	1,007
2021-06-22	1,024	1,034	1,011	1,032	91,300	1,032
2021-06-21	1,020	1,020	987	991	63,600	991
2021-06-18	1,040	1,051	1,030	1,043	39,700	1,043
2021-06-17	1,029	1,038	1,026	1,035	28,600	1,035
2021-06-16	1,045	1,047	1,023	1,028	51,000	1,028
2021-06-15	1,066	1,066	1,047	1,047	52,700	1,047
2021-06-14	1,042	1,061	1,016	1,056	69,000	1,056
2021-06-11	1,083	1,083	1,039	1,039	70,700	1,039
2021-06-10	1,074	1,088	1,061	1,083	54,700	1,083
2021-06-09	1,079	1,083	1,064	1,077	28,200	1,077
2021-06-08	1,071	1,086	1,068	1,074	17,300	1,074
2021-06-07	1,049	1,080	1,033	1,073	56,900	1,073
2021-06-04	1,031	1,048	1,030	1,045	18,800	1,045
2021-06-03	1,005	1,047	1,005	1,041	63,400	1,041
2021-06-02	1,001	1,018	999	1,006	33,200	1,006
2021-06-01	1,010	1,015	997	1,014	35,600	1,014
2021-05-31	1,007	1,017	992	1,010	50,700	1,010
2021-05-28	989	1,023	988	1,023	43,100	1,023
2021-05-27	987	991	975	975	47,000	975
2021-05-26	1,017	1,017	996	996	33,800	996
2021-05-25	1,042	1,044	1,021	1,025	32,200	1,025
2021-05-24	1,022	1,045	1,022	1,042	22,900	1,042
2021-05-21	1,026	1,034	1,015	1,023	47,200	1,023
2021-05-20	997	1,038	997	1,024	55,400	1,024
2021-05-19	993	1,011	992	1,000	45,900	1,000
2021-05-18	992	1,011	992	1,011	23,200	1,011
2021-05-17	995	999	990	992	25,000	992
2021-05-14	986	1,009	986	988	31,800	988
2021-05-13	988	1,000	971	971	43,500	971
2021-05-12	1,002	1,017	995	1,000	32,600	1,000
2021-05-11	1,027	1,040	1,000	1,000	67,200	1,000
2021-05-10	1,074	1,074	1,047	1,057	16,700	1,057
2021-05-07	1,063	1,073	1,055	1,057	34,200	1,057
2021-05-06	1,024	1,048	1,010	1,038	54,600	1,038
2021-04-30	1,006	1,041	975	975	72,100	975
2021-04-28	1,012	1,023	1,009	1,013	52,900	1,013
2021-04-27	1,012	1,020	1,010	1,015	32,100	1,015
2021-04-26	1,020	1,048	1,003	1,008	36,000	1,008
2021-04-23	1,040	1,055	1,019	1,019	38,900	1,019
2021-04-22	1,043	1,068	1,043	1,066	29,700	1,066
2021-04-21	1,009	1,034	1,009	1,025	47,400	1,025
2021-04-20	1,044	1,045	1,024	1,029	37,600	1,029
2021-04-19	1,060	1,066	1,052	1,056	28,700	1,056
2021-04-16	1,075	1,098	1,058	1,064	49,400	1,064
2021-04-15	1,022	1,045	1,022	1,045	34,700	1,045
2021-04-14	1,034	1,034	1,015	1,023	22,100	1,023
2021-04-13	1,035	1,052	1,030	1,040	31,900	1,040
2021-04-12	1,035	1,039	1,023	1,033	25,100	1,033
2021-04-09	989	1,030	989	1,019	136,800	1,019
2021-04-08	1,027	1,027	990	994	47,000	994
2021-04-07	1,007	1,035	1,006	1,035	37,200	1,035
2021-04-06	1,023	1,031	1,002	1,013	35,000	1,013
2021-04-05	1,040	1,040	1,024	1,031	27,200	1,031
2021-04-02	1,042	1,051	1,026	1,038	36,600	1,038
2021-04-01	1,031	1,054	1,020	1,048	72,900	1,048
2021-03-31	1,042	1,051	1,028	1,033	81,800	1,033
2021-03-30	1,074	1,074	1,052	1,064	41,600	1,064
2021-03-29	1,100	1,100	1,059	1,080	97,100	1,080
2021-03-26	1,082	1,082	1,057	1,071	38,800	1,071
2021-03-25	1,055	1,072	1,042	1,070	60,100	1,070
2021-03-24	1,075	1,076	1,034	1,036	39,700	1,036
2021-03-23	1,105	1,105	1,076	1,079	38,700	1,079
2021-03-22	1,125	1,127	1,090	1,102	57,400	1,102
2021-03-19	1,098	1,130	1,089	1,130	90,000	1,130
2021-03-18	1,093	1,095	1,084	1,093	55,500	1,093
2021-03-17	1,065	1,089	1,057	1,089	41,600	1,089
2021-03-16	1,041	1,069	1,041	1,067	46,200	1,067
2021-03-15	1,030	1,045	1,024	1,044	52,500	1,044
2021-03-12	1,014	1,028	1,005	1,021	88,200	1,021
2021-03-11	1,040	1,055	1,035	1,044	40,100	1,044
2021-03-10	1,039	1,046	1,030	1,040	35,900	1,040
2021-03-09	1,039	1,044	1,025	1,042	52,300	1,042
2021-03-08	1,024	1,037	1,015	1,033	60,600	1,033
2021-03-05	1,012	1,015	989	1,012	65,600	1,012
2021-03-04	1,026	1,032	1,003	1,023	43,500	1,023
2021-03-03	1,030	1,030	1,009	1,027	42,600	1,027
2021-03-02	1,035	1,037	1,016	1,029	43,500	1,029
2021-03-01	1,014	1,025	997	1,022	69,500	1,022
2021-02-26	1,020	1,021	987	987	95,400	987
2021-02-25	1,049	1,060	1,048	1,050	60,000	1,050
2021-02-24	1,078	1,090	1,046	1,050	65,300	1,050
2021-02-22	1,059	1,096	1,052	1,087	69,800	1,087
2021-02-19	1,061	1,062	1,030	1,039	34,700	1,039
2021-02-18	1,066	1,079	1,052	1,073	42,700	1,073
2021-02-17	1,092	1,092	1,050	1,056	51,000	1,056
2021-02-16	1,102	1,117	1,092	1,101	37,500	1,101
2021-02-15	1,130	1,135	1,115	1,120	47,300	1,120
2021-02-12	1,114	1,135	1,107	1,120	47,500	1,120
2021-02-10	1,126	1,134	1,104	1,112	33,000	1,112
2021-02-09	1,119	1,129	1,104	1,128	29,200	1,128
2021-02-08	1,103	1,129	1,099	1,118	53,700	1,118
2021-02-05	1,110	1,110	1,091	1,100	41,600	1,100
2021-02-04	1,108	1,108	1,090	1,103	31,400	1,103
2021-02-03	1,132	1,139	1,111	1,115	26,800	1,115
2021-02-02	1,126	1,132	1,113	1,119	27,200	1,119
2021-02-01	1,125	1,146	1,120	1,126	79,500	1,126
2021-01-29	1,134	1,160	1,116	1,118	100,000	1,118
2021-01-28	1,123	1,154	1,123	1,136	252,100	1,136
2021-01-27	1,144	1,158	1,140	1,149	87,900	1,149
2021-01-26	1,120	1,147	1,120	1,136	98,600	1,136
2021-01-25	1,090	1,135	1,090	1,122	104,400	1,122
2021-01-22	1,095	1,109	1,088	1,096	78,300	1,096
2021-01-21	1,115	1,124	1,102	1,107	53,900	1,107
2021-01-20	1,091	1,113	1,089	1,102	81,400	1,102
2021-01-19	1,078	1,108	1,078	1,089	85,300	1,089
2021-01-18	1,070	1,091	1,068	1,072	62,500	1,072
2021-01-15	1,096	1,126	1,069	1,081	118,700	1,081
2021-01-14	1,097	1,134	1,089	1,112	82,500	1,112
2021-01-13	1,114	1,160	1,104	1,107	115,900	1,107
2021-01-12	1,091	1,112	1,069	1,112	86,800	1,112
2021-01-08	1,098	1,125	1,094	1,101	85,000	1,101
2021-01-07	1,081	1,113	1,080	1,090	95,700	1,090
2021-01-06	1,082	1,110	1,079	1,081	74,300	1,081
2021-01-05	1,054	1,100	1,054	1,070	88,200	1,070
2021-01-04	1,055	1,062	1,040	1,054	48,100	1,054

分割・併合履歴：なし