アネスト岩田(6381)の株価時系列情報
アネスト岩田(6381)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 270 | 270 | 270 | 270 | 56,000 |
| 1984/12/27 | 272 | 272 | 270 | 270 | 46,000 |
| 1984/12/26 | 273 | 274 | 272 | 272 | 48,000 |
| 1984/12/25 | 274 | 275 | 273 | 273 | 60,000 |
| 1984/12/24 | 278 | 279 | 274 | 274 | 66,000 |
| 1984/12/21 | 272 | 280 | 272 | 273 | 170,000 |
| 1984/12/20 | 275 | 275 | 275 | 275 | 48,000 |
| 1984/12/19 | 277 | 280 | 277 | 280 | 26,000 |
| 1984/12/18 | 280 | 280 | 275 | 276 | 67,000 |
| 1984/12/17 | 285 | 288 | 280 | 280 | 73,000 |
| 1984/12/15 | 287 | 289 | 286 | 289 | 81,000 |
| 1984/12/14 | 289 | 289 | 285 | 285 | 139,000 |
| 1984/12/13 | 289 | 289 | 280 | 285 | 257,000 |
| 1984/12/12 | 289 | 289 | 286 | 288 | 35,000 |
| 1984/12/11 | 289 | 290 | 280 | 290 | 133,000 |
| 1984/12/10 | 290 | 294 | 285 | 294 | 43,000 |
| 1984/12/07 | 280 | 285 | 280 | 283 | 63,000 |
| 1984/12/06 | 280 | 280 | 280 | 280 | 31,000 |
| 1984/12/05 | 282 | 282 | 280 | 280 | 25,000 |
| 1984/12/04 | 278 | 280 | 278 | 280 | 39,000 |
| 1984/12/03 | 278 | 278 | 278 | 278 | 26,000 |
| 1984/12/01 | 278 | 278 | 273 | 278 | 56,000 |
| 1984/11/30 | 277 | 281 | 277 | 278 | 54,000 |
| 1984/11/29 | 277 | 281 | 276 | 276 | 65,000 |
| 1984/11/28 | 285 | 285 | 273 | 273 | 32,000 |
| 1984/11/27 | 288 | 290 | 286 | 287 | 44,000 |
| 1984/11/26 | 296 | 296 | 286 | 287 | 57,000 |
| 1984/11/24 | 283 | 290 | 283 | 290 | 16,000 |
| 1984/11/22 | 282 | 282 | 277 | 280 | 44,000 |
| 1984/11/21 | 276 | 281 | 275 | 277 | 37,000 |
| 1984/11/20 | 279 | 279 | 275 | 275 | 38,000 |
| 1984/11/19 | 275 | 275 | 275 | 275 | 11,000 |
| 1984/11/17 | 285 | 285 | 278 | 278 | 61,000 |
| 1984/11/16 | 290 | 296 | 286 | 286 | 58,000 |
| 1984/11/15 | 281 | 285 | 281 | 285 | 27,000 |
| 1984/11/14 | 295 | 295 | 290 | 291 | 24,000 |
| 1984/11/13 | 298 | 298 | 295 | 295 | 284,000 |
| 1984/11/12 | 290 | 302 | 290 | 302 | 185,000 |
| 1984/11/09 | 297 | 300 | 295 | 300 | 79,000 |
| 1984/11/08 | 302 | 305 | 295 | 298 | 415,000 |
| 1984/11/07 | 289 | 307 | 287 | 307 | 645,000 |
| 1984/11/06 | 283 | 290 | 280 | 288 | 176,000 |
| 1984/11/05 | 279 | 284 | 279 | 284 | 64,000 |
| 1984/11/02 | 268 | 277 | 268 | 277 | 101,000 |
| 1984/11/01 | 266 | 270 | 266 | 268 | 24,000 |
| 1984/10/31 | 263 | 267 | 262 | 265 | 24,000 |
| 1984/10/30 | 268 | 270 | 262 | 262 | 23,000 |
| 1984/10/29 | 267 | 274 | 265 | 273 | 31,000 |
| 1984/10/27 | 266 | 266 | 265 | 266 | 5,000 |
| 1984/10/26 | 265 | 267 | 265 | 265 | 21,000 |
| 1984/10/25 | 263 | 263 | 263 | 263 | 11,000 |
| 1984/10/24 | 265 | 270 | 260 | 260 | 37,000 |
| 1984/10/23 | 261 | 269 | 260 | 267 | 87,000 |
| 1984/10/20 | 270 | 270 | 266 | 266 | 32,000 |
| 1984/10/19 | 270 | 270 | 268 | 270 | 36,000 |
| 1984/10/18 | 273 | 275 | 266 | 275 | 95,000 |
| 1984/10/17 | 280 | 280 | 271 | 275 | 78,000 |
| 1984/10/16 | 275 | 285 | 275 | 280 | 62,000 |
| 1984/10/15 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/10/12 | 280 | 280 | 280 | 280 | 31,000 |
| 1984/10/11 | 287 | 287 | 280 | 280 | 25,000 |
| 1984/10/09 | 281 | 290 | 280 | 288 | 225,000 |
| 1984/10/08 | 271 | 280 | 271 | 280 | 18,000 |
| 1984/10/06 | 270 | 270 | 270 | 270 | 7,000 |
| 1984/10/05 | 270 | 275 | 270 | 270 | 76,000 |
| 1984/10/04 | 274 | 275 | 274 | 275 | 10,000 |
| 1984/10/03 | 279 | 279 | 278 | 278 | 12,000 |
| 1984/10/02 | 278 | 280 | 275 | 278 | 5,000 |
| 1984/10/01 | 281 | 285 | 278 | 283 | 84,000 |
| 1984/09/29 | 288 | 288 | 285 | 285 | 57,000 |
| 1984/09/28 | 286 | 293 | 285 | 288 | 188,000 |
| 1984/09/27 | 282 | 286 | 282 | 285 | 47,000 |
| 1984/09/26 | 270 | 279 | 270 | 279 | 226,000 |
| 1984/09/25 | 264 | 266 | 261 | 266 | 77,000 |
| 1984/09/22 | 265 | 265 | 262 | 264 | 43,000 |
| 1984/09/21 | 270 | 275 | 265 | 265 | 102,000 |
| 1984/09/20 | 275 | 278 | 271 | 271 | 108,000 |
| 1984/09/19 | 280 | 281 | 275 | 275 | 35,000 |
| 1984/09/18 | 290 | 291 | 285 | 285 | 74,000 |
| 1984/09/17 | 294 | 294 | 290 | 290 | 45,000 |
| 1984/09/14 | 290 | 292 | 288 | 290 | 73,000 |
| 1984/09/13 | 280 | 290 | 275 | 286 | 103,000 |
| 1984/09/12 | 290 | 295 | 278 | 278 | 119,000 |
| 1984/09/11 | 284 | 288 | 280 | 287 | 183,000 |
| 1984/09/10 | 304 | 304 | 298 | 299 | 123,000 |
| 1984/09/07 | 310 | 312 | 301 | 312 | 486,000 |
| 1984/09/06 | 311 | 313 | 308 | 309 | 510,000 |
| 1984/09/05 | 317 | 317 | 309 | 311 | 557,000 |
| 1984/09/04 | 313 | 320 | 305 | 317 | 1,169,000 |
| 1984/09/03 | 310 | 311 | 301 | 308 | 402,000 |
| 1984/09/01 | 297 | 314 | 290 | 314 | 1,043,000 |
| 1984/08/31 | 300 | 303 | 290 | 298 | 857,000 |
| 1984/08/30 | 285 | 300 | 285 | 300 | 1,672,000 |
| 1984/08/29 | 280 | 284 | 276 | 281 | 284,000 |
| 1984/08/28 | 281 | 283 | 272 | 280 | 159,000 |
| 1984/08/27 | 286 | 288 | 280 | 284 | 131,000 |
| 1984/08/25 | 281 | 285 | 277 | 285 | 335,000 |
| 1984/08/24 | 275 | 295 | 271 | 280 | 864,000 |
| 1984/08/23 | 265 | 274 | 265 | 274 | 287,000 |
| 1984/08/22 | 271 | 271 | 264 | 270 | 154,000 |
| 1984/08/21 | 272 | 273 | 269 | 272 | 233,000 |
| 1984/08/20 | 265 | 275 | 264 | 268 | 442,000 |
| 1984/08/18 | 265 | 268 | 262 | 263 | 223,000 |
| 1984/08/17 | 255 | 265 | 255 | 260 | 257,000 |
| 1984/08/16 | 248 | 253 | 248 | 249 | 66,000 |
| 1984/08/15 | 248 | 253 | 248 | 248 | 21,000 |
| 1984/08/14 | 248 | 248 | 246 | 246 | 16,000 |
| 1984/08/13 | 253 | 253 | 248 | 250 | 9,000 |
| 1984/08/10 | 244 | 250 | 244 | 248 | 25,000 |
| 1984/08/09 | 243 | 243 | 243 | 243 | 4,000 |
| 1984/08/08 | 244 | 244 | 243 | 243 | 10,000 |
| 1984/08/07 | 244 | 244 | 244 | 244 | 13,000 |
| 1984/08/06 | 243 | 244 | 240 | 244 | 13,000 |
| 1984/08/04 | 243 | 243 | 242 | 242 | 6,000 |
| 1984/08/02 | 244 | 244 | 241 | 241 | 14,000 |
| 1984/08/01 | 245 | 248 | 243 | 243 | 18,000 |
| 1984/07/31 | 246 | 246 | 245 | 245 | 6,000 |
| 1984/07/30 | 249 | 249 | 249 | 249 | 7,000 |
| 1984/07/28 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/07/27 | 250 | 250 | 246 | 247 | 11,000 |
| 1984/07/26 | 242 | 246 | 242 | 246 | 32,000 |
| 1984/07/25 | 241 | 241 | 241 | 241 | 15,000 |
| 1984/07/24 | 241 | 241 | 241 | 241 | 11,000 |
| 1984/07/23 | 242 | 242 | 242 | 242 | 1,000 |
| 1984/07/21 | 243 | 243 | 241 | 241 | 16,000 |
| 1984/07/20 | 245 | 245 | 244 | 244 | 43,000 |
| 1984/07/19 | 245 | 245 | 241 | 243 | 45,000 |
| 1984/07/18 | 249 | 249 | 245 | 245 | 9,000 |
| 1984/07/17 | 250 | 250 | 250 | 250 | 15,000 |
| 1984/07/16 | 246 | 250 | 241 | 241 | 6,000 |
| 1984/07/13 | 251 | 251 | 246 | 246 | 14,000 |
| 1984/07/12 | 251 | 251 | 250 | 251 | 23,000 |
| 1984/07/10 | 260 | 260 | 260 | 260 | 16,000 |
| 1984/07/09 | 263 | 265 | 261 | 261 | 75,000 |
| 1984/07/07 | 260 | 263 | 260 | 263 | 54,000 |
| 1984/07/06 | 258 | 259 | 255 | 255 | 35,000 |
| 1984/07/05 | 248 | 265 | 248 | 256 | 99,000 |
| 1984/07/04 | 244 | 245 | 244 | 245 | 27,000 |
| 1984/07/03 | 245 | 245 | 241 | 241 | 22,000 |
| 1984/07/02 | 248 | 248 | 245 | 245 | 23,000 |
| 1984/06/30 | 239 | 240 | 237 | 240 | 45,000 |
| 1984/06/29 | 240 | 240 | 235 | 236 | 61,000 |
| 1984/06/28 | 235 | 235 | 235 | 235 | 7,000 |
| 1984/06/27 | 235 | 235 | 235 | 235 | 8,000 |
| 1984/06/26 | 240 | 240 | 239 | 240 | 42,000 |
| 1984/06/25 | 233 | 245 | 231 | 239 | 126,000 |
| 1984/06/22 | 233 | 233 | 233 | 233 | 7,000 |
| 1984/06/21 | 236 | 236 | 234 | 234 | 14,000 |
| 1984/06/20 | 228 | 231 | 228 | 231 | 20,000 |
| 1984/06/18 | 226 | 226 | 225 | 225 | 4,000 |
| 1984/06/16 | 226 | 226 | 225 | 225 | 19,000 |
| 1984/06/15 | 231 | 231 | 228 | 231 | 24,000 |
| 1984/06/14 | 236 | 239 | 231 | 236 | 9,000 |
| 1984/06/13 | 239 | 239 | 235 | 235 | 11,000 |
| 1984/06/12 | 239 | 239 | 235 | 239 | 20,000 |
| 1984/06/11 | 231 | 235 | 231 | 235 | 26,000 |
| 1984/06/08 | 233 | 233 | 230 | 231 | 16,000 |
| 1984/06/07 | 233 | 234 | 233 | 233 | 12,000 |
| 1984/06/06 | 235 | 237 | 230 | 237 | 25,000 |
| 1984/06/05 | 240 | 242 | 237 | 237 | 28,000 |
| 1984/06/04 | 243 | 243 | 235 | 240 | 18,000 |
| 1984/06/02 | 238 | 238 | 235 | 238 | 44,000 |
| 1984/06/01 | 235 | 235 | 225 | 233 | 45,000 |
| 1984/05/31 | 233 | 236 | 233 | 236 | 115,000 |
| 1984/05/30 | 232 | 233 | 228 | 233 | 19,000 |
| 1984/05/29 | 233 | 233 | 230 | 230 | 24,000 |
| 1984/05/28 | 233 | 235 | 233 | 233 | 13,000 |
| 1984/05/26 | 235 | 237 | 235 | 235 | 21,000 |
| 1984/05/25 | 236 | 236 | 233 | 233 | 77,000 |
| 1984/05/24 | 234 | 236 | 233 | 234 | 432,000 |
| 1984/05/21 | 238 | 238 | 233 | 233 | 9,000 |
| 1984/05/19 | 239 | 239 | 236 | 236 | 13,000 |
| 1984/05/18 | 240 | 240 | 240 | 240 | 20,000 |
| 1984/05/17 | 243 | 243 | 240 | 241 | 4,000 |
| 1984/05/16 | 243 | 243 | 240 | 240 | 26,000 |
| 1984/05/15 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/05/14 | 246 | 246 | 245 | 245 | 7,000 |
| 1984/05/11 | 246 | 246 | 246 | 246 | 6,000 |
| 1984/05/10 | 246 | 246 | 240 | 245 | 38,000 |
| 1984/05/09 | 251 | 251 | 251 | 251 | 4,000 |
| 1984/05/08 | 254 | 254 | 251 | 252 | 32,000 |
| 1984/05/07 | 254 | 254 | 253 | 253 | 26,000 |
| 1984/05/04 | 251 | 255 | 251 | 252 | 7,000 |
| 1984/05/02 | 255 | 257 | 253 | 253 | 10,000 |
| 1984/04/27 | 259 | 259 | 258 | 258 | 8,000 |
| 1984/04/26 | 262 | 262 | 258 | 258 | 24,000 |
| 1984/04/24 | 259 | 265 | 259 | 265 | 6,000 |
| 1984/04/23 | 266 | 268 | 260 | 260 | 27,000 |
| 1984/04/21 | 270 | 270 | 265 | 266 | 93,000 |
| 1984/04/20 | 265 | 273 | 262 | 270 | 135,000 |
| 1984/04/19 | 259 | 265 | 259 | 265 | 125,000 |
| 1984/04/18 | 255 | 260 | 255 | 255 | 36,000 |
| 1984/04/17 | 253 | 254 | 246 | 250 | 40,000 |
| 1984/04/16 | 260 | 260 | 253 | 255 | 45,000 |
| 1984/04/13 | 264 | 265 | 256 | 256 | 115,000 |
| 1984/04/12 | 246 | 258 | 245 | 255 | 63,000 |
| 1984/04/11 | 241 | 245 | 240 | 245 | 44,000 |
| 1984/04/10 | 241 | 241 | 241 | 241 | 4,000 |
| 1984/04/09 | 243 | 243 | 241 | 241 | 7,000 |
| 1984/04/07 | 242 | 245 | 242 | 242 | 9,000 |
| 1984/04/06 | 241 | 242 | 241 | 242 | 8,000 |
| 1984/04/05 | 246 | 246 | 240 | 240 | 30,000 |
| 1984/04/04 | 241 | 245 | 241 | 245 | 8,000 |
| 1984/04/02 | 242 | 245 | 241 | 241 | 17,000 |
| 1984/03/29 | 245 | 245 | 240 | 240 | 37,000 |
| 1984/03/27 | 248 | 248 | 247 | 247 | 4,000 |
| 1984/03/26 | 249 | 249 | 249 | 249 | 7,000 |
| 1984/03/24 | 248 | 250 | 248 | 250 | 21,000 |
| 1984/03/23 | 248 | 250 | 248 | 250 | 36,000 |
| 1984/03/22 | 250 | 250 | 247 | 247 | 45,000 |
| 1984/03/21 | 246 | 246 | 246 | 246 | 28,000 |
| 1984/03/19 | 247 | 247 | 243 | 243 | 37,000 |
| 1984/03/16 | 247 | 250 | 246 | 250 | 28,000 |
| 1984/03/15 | 249 | 249 | 247 | 247 | 22,000 |
| 1984/03/14 | 249 | 249 | 249 | 249 | 4,000 |
| 1984/03/13 | 248 | 248 | 246 | 247 | 35,000 |
| 1984/03/12 | 251 | 251 | 246 | 246 | 12,000 |
| 1984/03/09 | 250 | 250 | 246 | 246 | 10,000 |
| 1984/03/08 | 246 | 246 | 246 | 246 | 8,000 |
| 1984/03/07 | 251 | 251 | 251 | 251 | 54,000 |
| 1984/03/06 | 251 | 251 | 251 | 251 | 19,000 |
| 1984/03/05 | 253 | 253 | 253 | 253 | 25,000 |
| 1984/03/03 | 254 | 254 | 254 | 254 | 9,000 |
| 1984/03/02 | 251 | 254 | 251 | 254 | 36,000 |
| 1984/03/01 | 251 | 254 | 250 | 254 | 62,000 |
| 1984/02/28 | 253 | 253 | 251 | 251 | 14,000 |
| 1984/02/27 | 254 | 254 | 251 | 251 | 25,000 |
| 1984/02/25 | 253 | 253 | 253 | 253 | 14,000 |
| 1984/02/24 | 250 | 250 | 250 | 250 | 10,000 |
| 1984/02/23 | 259 | 259 | 250 | 250 | 28,000 |
| 1984/02/22 | 259 | 259 | 259 | 259 | 20,000 |
| 1984/02/21 | 259 | 260 | 259 | 259 | 19,000 |
| 1984/02/20 | 260 | 265 | 259 | 259 | 20,000 |
| 1984/02/18 | 255 | 265 | 255 | 265 | 61,000 |
| 1984/02/17 | 258 | 262 | 258 | 260 | 26,000 |
| 1984/02/16 | 259 | 259 | 255 | 255 | 27,000 |
| 1984/02/14 | 258 | 260 | 255 | 255 | 57,000 |
| 1984/02/13 | 261 | 261 | 256 | 260 | 34,000 |
| 1984/02/10 | 266 | 266 | 264 | 264 | 63,000 |
| 1984/02/09 | 268 | 268 | 265 | 265 | 55,000 |
| 1984/02/08 | 270 | 272 | 269 | 272 | 167,000 |
| 1984/02/07 | 274 | 274 | 266 | 272 | 205,000 |
| 1984/02/06 | 259 | 275 | 259 | 274 | 234,000 |
| 1984/02/04 | 256 | 257 | 255 | 256 | 56,000 |
| 1984/02/03 | 255 | 257 | 252 | 257 | 40,000 |
| 1984/02/02 | 250 | 255 | 249 | 255 | 23,000 |
| 1984/02/01 | 256 | 256 | 251 | 251 | 41,000 |
| 1984/01/31 | 258 | 258 | 256 | 256 | 21,000 |
| 1984/01/30 | 256 | 260 | 256 | 258 | 55,000 |
| 1984/01/27 | 255 | 256 | 255 | 256 | 64,000 |
| 1984/01/26 | 253 | 253 | 253 | 253 | 11,000 |
| 1984/01/25 | 250 | 251 | 250 | 251 | 10,000 |
| 1984/01/24 | 252 | 252 | 249 | 249 | 59,000 |
| 1984/01/23 | 251 | 256 | 251 | 256 | 29,000 |
| 1984/01/21 | 248 | 250 | 248 | 248 | 43,000 |
| 1984/01/20 | 247 | 247 | 247 | 247 | 19,000 |
| 1984/01/19 | 246 | 247 | 245 | 247 | 29,000 |
| 1984/01/18 | 244 | 245 | 244 | 245 | 82,000 |
| 1984/01/13 | 244 | 245 | 242 | 245 | 126,000 |
| 1984/01/12 | 242 | 245 | 242 | 245 | 14,000 |
| 1984/01/11 | 243 | 245 | 242 | 245 | 17,000 |
| 1984/01/10 | 244 | 245 | 244 | 245 | 18,000 |
| 1984/01/09 | 241 | 245 | 241 | 244 | 50,000 |
| 1984/01/07 | 243 | 245 | 241 | 242 | 51,000 |
| 1984/01/06 | 247 | 247 | 241 | 243 | 37,000 |
| 1984/01/05 | 250 | 252 | 250 | 250 | 19,000 |