6381 アネスト岩田(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,094	1,112	1,094	1,109	102,600	1,109
2023-12-28	1,084	1,096	1,083	1,094	72,700	1,094
2023-12-27	1,078	1,086	1,075	1,084	91,100	1,084
2023-12-26	1,070	1,074	1,066	1,070	46,200	1,070
2023-12-25	1,084	1,084	1,065	1,065	38,900	1,065
2023-12-22	1,071	1,076	1,068	1,071	54,700	1,071
2023-12-21	1,070	1,075	1,068	1,072	51,800	1,072
2023-12-20	1,071	1,090	1,071	1,083	81,900	1,083
2023-12-19	1,074	1,082	1,066	1,077	84,500	1,077
2023-12-18	1,063	1,075	1,055	1,074	124,200	1,074
2023-12-15	1,060	1,079	1,060	1,073	97,600	1,073
2023-12-14	1,058	1,065	1,051	1,060	238,200	1,060
2023-12-13	1,074	1,075	1,058	1,069	164,100	1,069
2023-12-12	1,086	1,086	1,062	1,066	92,700	1,066
2023-12-11	1,080	1,081	1,065	1,075	107,400	1,075
2023-12-08	1,086	1,089	1,059	1,065	294,000	1,065
2023-12-07	1,085	1,095	1,076	1,090	128,600	1,090
2023-12-06	1,089	1,100	1,089	1,100	100,700	1,100
2023-12-05	1,093	1,096	1,085	1,086	110,300	1,086
2023-12-04	1,087	1,098	1,076	1,093	163,600	1,093
2023-12-01	1,099	1,103	1,089	1,093	120,200	1,093
2023-11-30	1,082	1,097	1,082	1,094	95,900	1,094
2023-11-29	1,081	1,092	1,068	1,087	158,700	1,087
2023-11-28	1,090	1,090	1,077	1,083	135,300	1,083
2023-11-27	1,100	1,108	1,093	1,094	74,700	1,094
2023-11-24	1,090	1,095	1,085	1,091	52,000	1,091
2023-11-22	1,083	1,094	1,079	1,083	55,700	1,083
2023-11-21	1,086	1,103	1,083	1,094	73,100	1,094
2023-11-20	1,110	1,118	1,085	1,085	77,600	1,085
2023-11-17	1,099	1,115	1,093	1,110	63,000	1,110
2023-11-16	1,125	1,125	1,094	1,095	80,500	1,095
2023-11-15	1,120	1,129	1,105	1,126	82,600	1,126
2023-11-14	1,110	1,111	1,093	1,102	69,700	1,102
2023-11-13	1,120	1,121	1,093	1,100	100,800	1,100
2023-11-10	1,121	1,126	1,081	1,105	270,000	1,105
2023-11-09	1,111	1,140	1,102	1,136	92,200	1,136
2023-11-08	1,146	1,148	1,106	1,108	102,100	1,108
2023-11-07	1,166	1,166	1,146	1,153	75,000	1,153
2023-11-06	1,153	1,166	1,146	1,158	89,600	1,158
2023-11-02	1,144	1,145	1,111	1,123	72,500	1,123
2023-11-01	1,135	1,141	1,124	1,130	106,500	1,130
2023-10-31	1,122	1,122	1,099	1,114	76,800	1,114
2023-10-30	1,124	1,124	1,098	1,107	323,000	1,107
2023-10-27	1,115	1,131	1,115	1,131	58,000	1,131
2023-10-26	1,120	1,130	1,100	1,106	60,800	1,106
2023-10-25	1,121	1,134	1,117	1,121	63,200	1,121
2023-10-24	1,111	1,121	1,085	1,116	68,800	1,116
2023-10-23	1,107	1,123	1,107	1,111	44,500	1,111
2023-10-20	1,105	1,120	1,101	1,114	59,600	1,114
2023-10-19	1,125	1,128	1,114	1,118	46,100	1,118
2023-10-18	1,146	1,153	1,137	1,145	44,400	1,145
2023-10-17	1,138	1,155	1,134	1,144	49,200	1,144
2023-10-16	1,142	1,142	1,127	1,134	112,000	1,134
2023-10-13	1,170	1,170	1,147	1,153	56,300	1,153
2023-10-12	1,160	1,183	1,158	1,182	42,200	1,182
2023-10-11	1,171	1,173	1,151	1,156	46,400	1,156
2023-10-10	1,155	1,172	1,155	1,169	58,900	1,169
2023-10-06	1,141	1,167	1,141	1,158	53,700	1,158
2023-10-05	1,126	1,137	1,121	1,132	51,200	1,132
2023-10-04	1,145	1,145	1,116	1,121	111,100	1,121
2023-10-03	1,195	1,195	1,163	1,163	54,400	1,163
2023-10-02	1,208	1,222	1,194	1,195	59,700	1,195
2023-09-29	1,210	1,210	1,192	1,196	53,100	1,196
2023-09-28	1,195	1,215	1,195	1,201	52,300	1,201
2023-09-27	1,199	1,221	1,186	1,219	78,000	1,219
2023-09-26	1,228	1,228	1,205	1,205	56,700	1,205
2023-09-25	1,209	1,230	1,205	1,228	52,000	1,228
2023-09-22	1,187	1,209	1,175	1,199	62,500	1,199
2023-09-21	1,205	1,209	1,191	1,199	49,200	1,199
2023-09-20	1,229	1,229	1,199	1,199	76,500	1,199
2023-09-19	1,217	1,228	1,206	1,225	65,200	1,225
2023-09-15	1,205	1,217	1,198	1,212	58,400	1,212
2023-09-14	1,195	1,201	1,190	1,198	51,200	1,198
2023-09-13	1,213	1,221	1,186	1,189	73,900	1,189
2023-09-12	1,203	1,213	1,202	1,211	53,700	1,211
2023-09-11	1,213	1,217	1,195	1,203	77,000	1,203
2023-09-08	1,234	1,243	1,211	1,211	122,400	1,211
2023-09-07	1,244	1,263	1,234	1,252	89,500	1,252
2023-09-06	1,251	1,260	1,239	1,246	112,900	1,246
2023-09-05	1,242	1,266	1,226	1,266	101,500	1,266
2023-09-04	1,242	1,256	1,239	1,255	83,100	1,255
2023-09-01	1,222	1,238	1,221	1,237	42,200	1,237
2023-08-31	1,219	1,232	1,219	1,228	40,800	1,228
2023-08-30	1,203	1,221	1,194	1,215	63,300	1,215
2023-08-29	1,206	1,206	1,188	1,194	33,300	1,194
2023-08-28	1,189	1,199	1,188	1,198	34,500	1,198
2023-08-25	1,176	1,177	1,166	1,176	42,500	1,176
2023-08-24	1,165	1,186	1,162	1,179	40,800	1,179
2023-08-23	1,159	1,166	1,153	1,164	26,400	1,164
2023-08-22	1,159	1,160	1,148	1,160	38,300	1,160
2023-08-21	1,173	1,181	1,156	1,157	46,300	1,157
2023-08-18	1,180	1,194	1,169	1,173	72,700	1,173
2023-08-17	1,208	1,208	1,183	1,201	49,500	1,201
2023-08-16	1,215	1,223	1,211	1,216	51,000	1,216
2023-08-15	1,190	1,227	1,187	1,227	50,700	1,227
2023-08-14	1,220	1,225	1,184	1,186	102,500	1,186
2023-08-10	1,182	1,240	1,182	1,240	287,400	1,240
2023-08-09	1,147	1,150	1,134	1,144	57,400	1,144
2023-08-08	1,160	1,169	1,156	1,159	59,500	1,159
2023-08-07	1,135	1,153	1,133	1,147	35,800	1,147
2023-08-04	1,143	1,147	1,136	1,140	37,100	1,140
2023-08-03	1,169	1,169	1,140	1,142	84,400	1,142
2023-08-02	1,160	1,182	1,159	1,175	64,600	1,175
2023-08-01	1,176	1,182	1,167	1,176	86,300	1,176
2023-07-31	1,181	1,181	1,159	1,172	84,700	1,172
2023-07-28	1,146	1,168	1,145	1,168	72,500	1,168
2023-07-27	1,158	1,161	1,150	1,160	37,800	1,160
2023-07-26	1,161	1,164	1,153	1,162	35,600	1,162
2023-07-25	1,163	1,170	1,158	1,163	34,600	1,163
2023-07-24	1,174	1,178	1,163	1,170	35,700	1,170
2023-07-21	1,165	1,176	1,159	1,165	51,000	1,165
2023-07-20	1,167	1,182	1,164	1,164	79,900	1,164
2023-07-19	1,182	1,187	1,161	1,171	86,900	1,171
2023-07-18	1,152	1,174	1,150	1,173	50,400	1,173
2023-07-14	1,159	1,160	1,142	1,152	86,400	1,152
2023-07-13	1,172	1,172	1,151	1,160	58,000	1,160
2023-07-12	1,185	1,185	1,161	1,173	76,200	1,173
2023-07-11	1,183	1,186	1,178	1,178	41,900	1,178
2023-07-10	1,176	1,186	1,176	1,179	70,000	1,179
2023-07-07	1,185	1,192	1,166	1,176	74,500	1,176
2023-07-06	1,182	1,204	1,182	1,193	82,300	1,193
2023-07-05	1,188	1,200	1,171	1,194	100,500	1,194
2023-07-04	1,190	1,203	1,190	1,200	100,400	1,200
2023-07-03	1,195	1,212	1,189	1,198	60,800	1,198
2023-06-30	1,185	1,187	1,166	1,180	109,400	1,180
2023-06-29	1,184	1,202	1,183	1,186	121,300	1,186
2023-06-28	1,177	1,184	1,160	1,172	168,500	1,172
2023-06-27	1,140	1,153	1,137	1,150	117,600	1,150
2023-06-26	1,145	1,161	1,131	1,137	75,800	1,137
2023-06-23	1,140	1,149	1,137	1,145	73,800	1,145
2023-06-22	1,140	1,145	1,133	1,141	51,800	1,141
2023-06-21	1,128	1,145	1,124	1,143	63,800	1,143
2023-06-20	1,131	1,140	1,116	1,138	75,500	1,138
2023-06-19	1,145	1,145	1,126	1,143	61,700	1,143
2023-06-16	1,126	1,143	1,122	1,137	102,600	1,137
2023-06-15	1,130	1,137	1,128	1,132	44,100	1,132
2023-06-14	1,125	1,135	1,124	1,130	76,800	1,130
2023-06-13	1,099	1,114	1,096	1,114	79,600	1,114
2023-06-12	1,109	1,110	1,095	1,097	46,200	1,097
2023-06-09	1,096	1,110	1,094	1,099	125,800	1,099
2023-06-08	1,080	1,091	1,070	1,074	52,000	1,074
2023-06-07	1,101	1,101	1,073	1,080	70,700	1,080
2023-06-06	1,081	1,104	1,077	1,101	69,400	1,101
2023-06-05	1,068	1,085	1,064	1,081	67,300	1,081
2023-06-02	1,029	1,050	1,027	1,047	36,000	1,047
2023-06-01	1,057	1,057	1,032	1,034	58,200	1,034
2023-05-31	1,084	1,093	1,065	1,065	83,100	1,065
2023-05-30	1,097	1,107	1,087	1,101	60,500	1,101
2023-05-29	1,095	1,120	1,095	1,097	126,600	1,097
2023-05-26	1,083	1,090	1,076	1,076	47,500	1,076
2023-05-25	1,052	1,074	1,052	1,072	37,700	1,072
2023-05-24	1,062	1,068	1,056	1,062	19,900	1,062
2023-05-23	1,080	1,089	1,060	1,062	39,900	1,062
2023-05-22	1,071	1,078	1,071	1,073	22,400	1,073
2023-05-19	1,080	1,088	1,071	1,080	59,100	1,080
2023-05-18	1,064	1,082	1,059	1,079	142,400	1,079
2023-05-17	1,069	1,069	1,042	1,048	40,900	1,048
2023-05-16	1,068	1,075	1,058	1,069	86,000	1,069
2023-05-15	1,056	1,068	1,056	1,060	39,600	1,060
2023-05-12	1,053	1,053	1,041	1,049	34,100	1,049
2023-05-11	1,045	1,059	1,030	1,053	61,900	1,053
2023-05-10	1,070	1,092	1,043	1,047	200,300	1,047
2023-05-09	1,050	1,065	1,037	1,044	220,500	1,044
2023-05-08	1,032	1,046	1,029	1,030	87,400	1,030
2023-05-02	1,027	1,034	1,023	1,028	103,300	1,028
2023-05-01	1,015	1,025	1,006	1,025	56,500	1,025
2023-04-28	1,013	1,017	1,003	1,016	48,900	1,016
2023-04-27	993	999	993	998	34,400	998
2023-04-26	1,011	1,011	999	1,001	23,300	1,001
2023-04-25	1,015	1,036	1,015	1,021	75,500	1,021
2023-04-24	1,012	1,019	1,006	1,014	39,600	1,014
2023-04-21	1,005	1,014	1,001	1,008	30,900	1,008
2023-04-20	995	1,008	992	1,005	26,600	1,005
2023-04-19	999	1,003	994	999	42,200	999
2023-04-18	1,004	1,013	999	1,013	37,800	1,013
2023-04-17	1,003	1,007	996	1,007	46,400	1,007
2023-04-14	1,002	1,007	995	1,002	40,500	1,002
2023-04-13	1,009	1,009	990	1,000	33,800	1,000
2023-04-12	996	1,021	996	1,010	57,700	1,010
2023-04-11	990	995	982	992	32,600	992
2023-04-10	988	993	979	983	23,900	983
2023-04-07	973	984	967	978	34,300	978
2023-04-06	984	984	961	964	61,200	964
2023-04-05	1,020	1,020	1,000	1,000	52,500	1,000
2023-04-04	1,032	1,044	1,025	1,037	83,800	1,037
2023-04-03	1,024	1,044	1,021	1,030	108,500	1,030
2023-03-31	987	1,006	984	1,003	76,800	1,003
2023-03-30	965	985	965	983	63,400	983
2023-03-29	983	993	975	991	73,600	991
2023-03-28	990	990	969	970	35,900	970
2023-03-27	973	986	969	982	64,200	982
2023-03-24	962	968	960	968	34,600	968
2023-03-23	953	968	949	967	26,600	967
2023-03-22	960	968	955	964	49,900	964
2023-03-20	935	942	928	931	77,000	931
2023-03-17	945	950	931	936	57,400	936
2023-03-16	934	947	930	939	102,500	939
2023-03-15	960	966	950	964	76,000	964
2023-03-14	951	957	939	950	70,800	950
2023-03-13	987	987	956	975	123,800	975
2023-03-10	1,000	1,012	986	990	117,500	990
2023-03-09	1,035	1,035	1,022	1,025	53,500	1,025
2023-03-08	1,025	1,030	1,020	1,026	45,200	1,026
2023-03-07	1,019	1,029	1,015	1,025	121,200	1,025
2023-03-06	1,007	1,017	997	1,015	155,800	1,015
2023-03-03	962	980	957	980	132,500	980
2023-03-02	945	954	939	950	95,500	950
2023-03-01	925	931	922	931	40,700	931
2023-02-28	920	927	918	925	30,100	925
2023-02-27	916	923	914	920	35,000	920
2023-02-24	917	917	908	916	43,200	916
2023-02-22	901	917	901	915	52,900	915
2023-02-21	912	918	909	910	28,200	910
2023-02-20	915	918	909	911	31,700	911
2023-02-17	922	922	910	910	24,000	910
2023-02-16	916	931	916	922	47,600	922
2023-02-15	931	932	914	914	44,000	914
2023-02-14	929	934	918	934	76,500	934
2023-02-13	914	920	898	919	119,200	919
2023-02-10	874	910	871	901	153,200	901
2023-02-09	865	869	859	865	25,300	865
2023-02-08	861	870	860	868	32,800	868
2023-02-07	852	865	852	859	23,500	859
2023-02-06	848	854	846	849	46,900	849
2023-02-03	843	846	840	844	29,700	844
2023-02-02	871	871	847	848	58,600	848
2023-02-01	880	880	865	869	24,600	869
2023-01-31	865	876	864	871	53,700	871
2023-01-30	865	872	862	864	35,500	864
2023-01-27	866	869	862	864	31,700	864
2023-01-26	869	870	864	869	22,700	869
2023-01-25	861	872	860	870	30,400	870
2023-01-24	858	869	854	868	58,100	868
2023-01-23	859	861	848	856	44,300	856
2023-01-20	861	861	847	851	44,100	851
2023-01-19	870	870	858	860	30,700	860
2023-01-18	864	876	860	871	25,200	871
2023-01-17	858	868	855	863	45,200	863
2023-01-16	856	856	844	847	35,100	847
2023-01-13	851	861	851	858	30,300	858
2023-01-12	857	857	851	857	16,900	857
2023-01-11	845	860	845	857	17,900	857
2023-01-10	843	847	838	840	20,100	840
2023-01-06	827	847	827	840	32,300	840
2023-01-05	838	838	821	826	35,200	826
2023-01-04	855	855	839	839	40,900	839

分割・併合履歴：なし