6381 アネスト岩田(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	863	867	860	862	15,600	862
2022-12-29	859	865	848	858	36,400	858
2022-12-28	861	863	855	863	22,600	863
2022-12-27	862	864	856	864	26,400	864
2022-12-26	856	863	853	853	32,200	853
2022-12-23	855	858	853	857	16,300	857
2022-12-22	854	865	854	863	23,200	863
2022-12-21	872	874	851	852	52,500	852
2022-12-20	881	890	867	871	49,500	871
2022-12-19	880	887	878	880	24,500	880
2022-12-16	894	899	881	883	46,700	883
2022-12-15	895	905	895	903	14,900	903
2022-12-14	904	904	894	902	17,900	902
2022-12-13	912	912	897	897	23,100	897
2022-12-12	891	901	887	900	36,100	900
2022-12-09	886	894	885	891	39,600	891
2022-12-08	900	901	879	882	85,300	882
2022-12-07	880	903	875	898	70,700	898
2022-12-06	880	894	877	884	49,300	884
2022-12-05	900	900	880	885	47,200	885
2022-12-02	925	925	902	902	57,500	902
2022-12-01	954	954	925	933	41,200	933
2022-11-30	951	956	938	944	36,600	944
2022-11-29	948	952	939	945	32,400	945
2022-11-28	951	958	948	953	55,500	953
2022-11-25	945	948	940	943	29,900	943
2022-11-24	938	945	935	945	38,900	945
2022-11-22	919	930	919	929	38,000	929
2022-11-21	910	920	910	917	23,400	917
2022-11-18	910	913	903	909	32,600	909
2022-11-17	905	915	904	910	12,000	910
2022-11-16	900	908	895	901	41,200	901
2022-11-15	903	913	895	912	53,100	912
2022-11-14	918	918	898	901	28,500	901
2022-11-11	912	924	912	923	102,700	923
2022-11-10	890	905	883	899	93,600	899
2022-11-09	886	895	884	888	30,800	888
2022-11-08	881	895	881	888	48,400	888
2022-11-07	873	897	873	883	38,200	883
2022-11-04	876	883	872	873	52,500	873
2022-11-02	895	904	877	883	133,500	883
2022-11-01	897	902	895	898	8,800	898
2022-10-31	893	900	890	892	19,600	892
2022-10-28	870	885	870	884	102,600	884
2022-10-27	914	914	874	880	55,200	880
2022-10-26	908	915	903	914	54,200	914
2022-10-25	895	900	886	899	38,700	899
2022-10-24	914	914	889	896	49,900	896
2022-10-21	905	915	903	905	23,500	905
2022-10-20	910	920	904	912	19,900	912
2022-10-19	913	920	905	917	52,400	917
2022-10-18	918	918	909	912	37,800	912
2022-10-17	909	913	903	905	39,500	905
2022-10-14	908	924	903	923	54,800	923
2022-10-13	897	904	890	896	52,000	896
2022-10-12	902	912	894	898	58,100	898
2022-10-11	900	913	893	898	61,900	898
2022-10-07	902	903	889	897	42,500	897
2022-10-06	908	915	904	905	41,800	905
2022-10-05	903	907	895	895	39,000	895
2022-10-04	885	898	885	893	58,700	893
2022-10-03	852	869	852	863	26,800	863
2022-09-30	892	892	855	855	42,500	855
2022-09-29	882	882	864	878	65,200	878
2022-09-28	866	882	864	879	80,100	879
2022-09-27	866	871	864	868	39,300	868
2022-09-26	880	881	855	856	55,500	856
2022-09-22	884	898	884	890	39,800	890
2022-09-21	890	896	886	892	38,000	892
2022-09-20	899	908	894	895	36,000	895
2022-09-16	914	925	899	899	55,300	899
2022-09-15	923	925	914	923	22,200	923
2022-09-14	921	925	917	919	43,100	919
2022-09-13	935	938	930	932	16,600	932
2022-09-12	954	954	931	932	23,700	932
2022-09-09	930	946	930	941	49,200	941
2022-09-08	928	937	924	936	40,500	936
2022-09-07	921	921	910	914	27,300	914
2022-09-06	923	927	916	920	58,200	920
2022-09-05	920	927	914	923	38,000	923
2022-09-02	935	936	922	931	46,500	931
2022-09-01	943	946	931	933	66,200	933
2022-08-31	956	961	949	957	53,300	957
2022-08-30	962	972	957	967	38,700	967
2022-08-29	935	961	935	955	57,300	955
2022-08-26	953	968	953	961	34,700	961
2022-08-25	948	956	943	947	40,100	947
2022-08-24	945	959	943	952	53,500	952
2022-08-23	956	960	950	950	22,600	950
2022-08-22	955	965	950	962	25,500	962
2022-08-19	972	972	961	963	36,200	963
2022-08-18	954	972	935	966	38,000	966
2022-08-17	963	973	958	960	54,500	960
2022-08-16	955	965	948	960	62,300	960
2022-08-15	960	963	952	960	34,800	960
2022-08-12	946	973	942	961	74,700	961
2022-08-10	950	960	942	951	101,800	951
2022-08-09	971	973	957	964	51,500	964
2022-08-08	974	975	964	967	40,700	967
2022-08-05	945	978	945	973	87,800	973
2022-08-04	955	955	943	951	38,700	951
2022-08-03	966	966	941	943	67,500	943
2022-08-02	980	980	966	966	61,000	966
2022-08-01	975	985	974	980	56,900	980
2022-07-29	981	981	968	970	30,800	970
2022-07-28	969	985	964	981	76,400	981
2022-07-27	959	967	958	962	50,600	962
2022-07-26	948	960	948	958	51,800	958
2022-07-25	953	960	952	960	25,600	960
2022-07-22	954	964	954	957	50,000	957
2022-07-21	958	961	948	957	47,300	957
2022-07-20	960	963	957	958	59,500	958
2022-07-19	953	960	946	948	52,500	948
2022-07-15	945	948	936	940	56,900	940
2022-07-14	920	941	920	937	63,200	937
2022-07-13	916	924	916	920	68,700	920
2022-07-12	905	905	898	901	61,700	901
2022-07-11	908	921	901	911	109,900	911
2022-07-08	898	916	896	899	106,200	899
2022-07-07	897	902	888	893	96,800	893
2022-07-06	901	904	889	889	59,300	889
2022-07-05	905	915	905	906	62,500	906
2022-07-04	893	912	893	906	53,700	906
2022-07-01	906	911	883	889	62,500	889
2022-06-30	924	924	903	906	100,600	906
2022-06-29	906	920	900	917	188,200	917
2022-06-28	893	908	892	904	93,800	904
2022-06-27	899	902	885	892	48,700	892
2022-06-24	891	893	881	885	62,100	885
2022-06-23	883	904	883	894	57,000	894
2022-06-22	900	903	883	883	48,700	883
2022-06-21	888	898	887	894	72,800	894
2022-06-20	877	886	872	873	64,400	873
2022-06-17	860	870	851	862	54,000	862
2022-06-16	874	893	871	875	54,800	875
2022-06-15	862	881	862	867	54,900	867
2022-06-14	854	869	854	863	35,200	863
2022-06-13	878	885	872	875	32,900	875
2022-06-10	893	907	883	883	46,600	883
2022-06-09	902	911	899	906	30,500	906
2022-06-08	893	909	888	904	44,400	904
2022-06-07	885	897	882	887	57,100	887
2022-06-06	872	887	871	879	38,200	879
2022-06-03	880	887	871	886	45,700	886
2022-06-02	861	875	857	875	42,000	875
2022-06-01	851	871	851	863	62,700	863
2022-05-31	857	857	846	850	39,000	850
2022-05-30	858	869	850	862	137,800	862
2022-05-27	855	858	848	856	38,200	856
2022-05-26	848	854	845	845	31,900	845
2022-05-25	845	851	841	848	32,600	848
2022-05-24	862	865	845	845	46,800	845
2022-05-23	860	863	850	863	42,100	863
2022-05-20	838	857	837	857	37,400	857
2022-05-19	830	846	826	841	41,500	841
2022-05-18	857	857	839	845	34,800	845
2022-05-17	841	856	841	854	29,400	854
2022-05-16	857	860	839	840	45,600	840
2022-05-13	833	853	832	853	51,400	853
2022-05-12	838	851	830	835	95,500	835
2022-05-11	790	840	790	838	86,200	838
2022-05-10	819	826	801	804	79,700	804
2022-05-09	835	838	829	829	49,300	829
2022-05-06	829	844	819	841	84,200	841
2022-05-02	819	827	810	817	47,900	817
2022-04-28	812	824	806	823	76,000	823
2022-04-27	802	815	797	813	144,500	813
2022-04-26	806	812	806	807	46,400	807
2022-04-25	812	814	803	805	55,000	805
2022-04-22	819	828	816	823	38,500	823
2022-04-21	828	834	822	827	53,800	827
2022-04-20	819	827	816	822	45,800	822
2022-04-19	813	818	807	807	38,800	807
2022-04-18	800	810	791	807	67,500	807
2022-04-15	813	817	809	813	39,900	813
2022-04-14	812	819	810	813	32,400	813
2022-04-13	805	812	802	812	84,700	812
2022-04-12	813	826	802	802	71,100	802
2022-04-11	818	820	804	813	99,800	813
2022-04-08	826	833	815	820	91,500	820
2022-04-07	818	818	804	812	99,500	812
2022-04-06	833	833	820	825	92,200	825
2022-04-05	829	835	826	832	68,600	832
2022-04-04	824	827	813	823	66,200	823
2022-04-01	825	830	814	827	106,500	827
2022-03-31	825	843	825	830	103,500	830
2022-03-30	824	836	818	832	124,300	832
2022-03-29	841	841	825	827	76,700	827
2022-03-28	842	845	833	841	47,800	841
2022-03-25	857	859	832	833	53,300	833
2022-03-24	849	858	842	857	107,200	857
2022-03-23	848	862	843	859	143,000	859
2022-03-22	845	847	828	839	99,400	839
2022-03-18	833	841	831	840	77,300	840
2022-03-17	829	838	827	833	83,000	833
2022-03-16	826	829	820	823	78,200	823
2022-03-15	821	826	818	821	71,800	821
2022-03-14	822	823	815	817	50,400	817
2022-03-11	809	815	802	810	103,600	810
2022-03-10	799	820	799	818	108,900	818
2022-03-09	783	792	772	784	235,700	784
2022-03-08	791	797	777	781	209,900	781
2022-03-07	799	804	791	796	134,300	796
2022-03-04	814	822	813	817	112,300	817
2022-03-03	807	822	807	814	84,200	814
2022-03-02	807	814	802	805	137,000	805
2022-03-01	823	824	813	815	136,700	815
2022-02-28	820	822	812	821	135,400	821
2022-02-25	815	821	810	813	108,200	813
2022-02-24	808	814	801	814	114,600	814
2022-02-22	805	810	802	809	78,200	809
2022-02-21	816	822	810	816	45,500	816
2022-02-18	810	819	804	817	50,800	817
2022-02-17	815	819	809	814	113,400	814
2022-02-16	815	818	808	811	133,400	811
2022-02-15	798	810	797	807	173,100	807
2022-02-14	798	813	788	803	143,000	803
2022-02-10	808	814	799	799	111,900	799
2022-02-09	799	810	794	810	84,800	810
2022-02-08	812	814	792	792	93,900	792
2022-02-07	808	815	800	811	126,800	811
2022-02-04	813	814	797	806	143,200	806
2022-02-03	807	812	798	808	231,100	808
2022-02-02	791	808	782	808	320,400	808
2022-02-01	780	791	772	786	396,200	786
2022-01-31	746	774	746	769	253,100	769
2022-01-28	746	754	740	745	228,300	745
2022-01-27	747	769	735	743	546,400	743
2022-01-26	760	762	735	745	2,002,400	745
2022-01-25	732	747	731	745	383,200	745
2022-01-24	732	739	720	736	264,900	736
2022-01-21	722	736	721	736	602,400	736
2022-01-20	726	744	723	727	1,568,800	727
2022-01-19	759	762	723	731	1,235,800	731
2022-01-18	768	782	764	765	453,700	765
2022-01-17	773	784	768	770	556,800	770
2022-01-14	785	794	772	786	821,400	786
2022-01-13	802	818	795	797	813,400	797
2022-01-12	784	813	780	802	1,130,500	802
2022-01-11	899	899	867	871	42,400	871
2022-01-07	910	910	884	890	42,500	890
2022-01-06	906	913	897	897	40,000	897
2022-01-05	905	922	905	916	36,800	916
2022-01-04	900	907	891	907	29,000	907

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30