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
2022-12-3086386786086215,600862
2022-12-2985986584885836,400858
2022-12-2886186385586322,600863
2022-12-2786286485686426,400864
2022-12-2685686385385332,200853
2022-12-2385585885385716,300857
2022-12-2285486585486323,200863
2022-12-2187287485185252,500852
2022-12-2088189086787149,500871
2022-12-1988088787888024,500880
2022-12-1689489988188346,700883
2022-12-1589590589590314,900903
2022-12-1490490489490217,900902
2022-12-1391291289789723,100897
2022-12-1289190188790036,100900
2022-12-0988689488589139,600891
2022-12-0890090187988285,300882
2022-12-0788090387589870,700898
2022-12-0688089487788449,300884
2022-12-0590090088088547,200885
2022-12-0292592590290257,500902
2022-12-0195495492593341,200933
2022-11-3095195693894436,600944
2022-11-2994895293994532,400945
2022-11-2895195894895355,500953
2022-11-2594594894094329,900943
2022-11-2493894593594538,900945
2022-11-2291993091992938,000929
2022-11-2191092091091723,400917
2022-11-1891091390390932,600909
2022-11-1790591590491012,000910
2022-11-1690090889590141,200901
2022-11-1590391389591253,100912
2022-11-1491891889890128,500901
2022-11-11912924912923102,700923
2022-11-1089090588389993,600899
2022-11-0988689588488830,800888
2022-11-0888189588188848,400888
2022-11-0787389787388338,200883
2022-11-0487688387287352,500873
2022-11-02895904877883133,500883
2022-11-018979028958988,800898
2022-10-3189390089089219,600892
2022-10-28870885870884102,600884
2022-10-2791491487488055,200880
2022-10-2690891590391454,200914
2022-10-2589590088689938,700899
2022-10-2491491488989649,900896
2022-10-2190591590390523,500905
2022-10-2091092090491219,900912
2022-10-1991392090591752,400917
2022-10-1891891890991237,800912
2022-10-1790991390390539,500905
2022-10-1490892490392354,800923
2022-10-1389790489089652,000896
2022-10-1290291289489858,100898
2022-10-1190091389389861,900898
2022-10-0790290388989742,500897
2022-10-0690891590490541,800905
2022-10-0590390789589539,000895
2022-10-0488589888589358,700893
2022-10-0385286985286326,800863
2022-09-3089289285585542,500855
2022-09-2988288286487865,200878
2022-09-2886688286487980,100879
2022-09-2786687186486839,300868
2022-09-2688088185585655,500856
2022-09-2288489888489039,800890
2022-09-2189089688689238,000892
2022-09-2089990889489536,000895
2022-09-1691492589989955,300899
2022-09-1592392591492322,200923
2022-09-1492192591791943,100919
2022-09-1393593893093216,600932
2022-09-1295495493193223,700932
2022-09-0993094693094149,200941
2022-09-0892893792493640,500936
2022-09-0792192191091427,300914
2022-09-0692392791692058,200920
2022-09-0592092791492338,000923
2022-09-0293593692293146,500931
2022-09-0194394693193366,200933
2022-08-3195696194995753,300957
2022-08-3096297295796738,700967
2022-08-2993596193595557,300955
2022-08-2695396895396134,700961
2022-08-2594895694394740,100947
2022-08-2494595994395253,500952
2022-08-2395696095095022,600950
2022-08-2295596595096225,500962
2022-08-1997297296196336,200963
2022-08-1895497293596638,000966
2022-08-1796397395896054,500960
2022-08-1695596594896062,300960
2022-08-1596096395296034,800960
2022-08-1294697394296174,700961
2022-08-10950960942951101,800951
2022-08-0997197395796451,500964
2022-08-0897497596496740,700967
2022-08-0594597894597387,800973
2022-08-0495595594395138,700951
2022-08-0396696694194367,500943
2022-08-0298098096696661,000966
2022-08-0197598597498056,900980
2022-07-2998198196897030,800970
2022-07-2896998596498176,400981
2022-07-2795996795896250,600962
2022-07-2694896094895851,800958
2022-07-2595396095296025,600960
2022-07-2295496495495750,000957
2022-07-2195896194895747,300957
2022-07-2096096395795859,500958
2022-07-1995396094694852,500948
2022-07-1594594893694056,900940
2022-07-1492094192093763,200937
2022-07-1391692491692068,700920
2022-07-1290590589890161,700901
2022-07-11908921901911109,900911
2022-07-08898916896899106,200899
2022-07-0789790288889396,800893
2022-07-0690190488988959,300889
2022-07-0590591590590662,500906
2022-07-0489391289390653,700906
2022-07-0190691188388962,500889
2022-06-30924924903906100,600906
2022-06-29906920900917188,200917
2022-06-2889390889290493,800904
2022-06-2789990288589248,700892
2022-06-2489189388188562,100885
2022-06-2388390488389457,000894
2022-06-2290090388388348,700883
2022-06-2188889888789472,800894
2022-06-2087788687287364,400873
2022-06-1786087085186254,000862
2022-06-1687489387187554,800875
2022-06-1586288186286754,900867
2022-06-1485486985486335,200863
2022-06-1387888587287532,900875
2022-06-1089390788388346,600883
2022-06-0990291189990630,500906
2022-06-0889390988890444,400904
2022-06-0788589788288757,100887
2022-06-0687288787187938,200879
2022-06-0388088787188645,700886
2022-06-0286187585787542,000875
2022-06-0185187185186362,700863
2022-05-3185785784685039,000850
2022-05-30858869850862137,800862
2022-05-2785585884885638,200856
2022-05-2684885484584531,900845
2022-05-2584585184184832,600848
2022-05-2486286584584546,800845
2022-05-2386086385086342,100863
2022-05-2083885783785737,400857
2022-05-1983084682684141,500841
2022-05-1885785783984534,800845
2022-05-1784185684185429,400854
2022-05-1685786083984045,600840
2022-05-1383385383285351,400853
2022-05-1283885183083595,500835
2022-05-1179084079083886,200838
2022-05-1081982680180479,700804
2022-05-0983583882982949,300829
2022-05-0682984481984184,200841
2022-05-0281982781081747,900817
2022-04-2881282480682376,000823
2022-04-27802815797813144,500813
2022-04-2680681280680746,400807
2022-04-2581281480380555,000805
2022-04-2281982881682338,500823
2022-04-2182883482282753,800827
2022-04-2081982781682245,800822
2022-04-1981381880780738,800807
2022-04-1880081079180767,500807
2022-04-1581381780981339,900813
2022-04-1481281981081332,400813
2022-04-1380581280281284,700812
2022-04-1281382680280271,100802
2022-04-1181882080481399,800813
2022-04-0882683381582091,500820
2022-04-0781881880481299,500812
2022-04-0683383382082592,200825
2022-04-0582983582683268,600832
2022-04-0482482781382366,200823
2022-04-01825830814827106,500827
2022-03-31825843825830103,500830
2022-03-30824836818832124,300832
2022-03-2984184182582776,700827
2022-03-2884284583384147,800841
2022-03-2585785983283353,300833
2022-03-24849858842857107,200857
2022-03-23848862843859143,000859
2022-03-2284584782883999,400839
2022-03-1883384183184077,300840
2022-03-1782983882783383,000833
2022-03-1682682982082378,200823
2022-03-1582182681882171,800821
2022-03-1482282381581750,400817
2022-03-11809815802810103,600810
2022-03-10799820799818108,900818
2022-03-09783792772784235,700784
2022-03-08791797777781209,900781
2022-03-07799804791796134,300796
2022-03-04814822813817112,300817
2022-03-0380782280781484,200814
2022-03-02807814802805137,000805
2022-03-01823824813815136,700815
2022-02-28820822812821135,400821
2022-02-25815821810813108,200813
2022-02-24808814801814114,600814
2022-02-2280581080280978,200809
2022-02-2181682281081645,500816
2022-02-1881081980481750,800817
2022-02-17815819809814113,400814
2022-02-16815818808811133,400811
2022-02-15798810797807173,100807
2022-02-14798813788803143,000803
2022-02-10808814799799111,900799
2022-02-0979981079481084,800810
2022-02-0881281479279293,900792
2022-02-07808815800811126,800811
2022-02-04813814797806143,200806
2022-02-03807812798808231,100808
2022-02-02791808782808320,400808
2022-02-01780791772786396,200786
2022-01-31746774746769253,100769
2022-01-28746754740745228,300745
2022-01-27747769735743546,400743
2022-01-267607627357452,002,400745
2022-01-25732747731745383,200745
2022-01-24732739720736264,900736
2022-01-21722736721736602,400736
2022-01-207267447237271,568,800727
2022-01-197597627237311,235,800731
2022-01-18768782764765453,700765
2022-01-17773784768770556,800770
2022-01-14785794772786821,400786
2022-01-13802818795797813,400797
2022-01-127848137808021,130,500802
2022-01-1189989986787142,400871
2022-01-0791091088489042,500890
2022-01-0690691389789740,000897
2022-01-0590592290591636,800916
2022-01-0490090789190729,000907

分割・併合履歴 : なし