日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 450 450 445 445 40,000
1987/12/26 442 455 441 451 111,000
1987/12/25 455 455 441 442 58,000
1987/12/24 455 460 450 460 55,000
1987/12/23 462 462 450 450 61,000
1987/12/22 470 470 461 462 95,000
1987/12/21 470 476 470 470 48,000
1987/12/18 475 480 460 465 125,000
1987/12/17 475 480 470 478 156,000
1987/12/16 473 480 470 470 78,000
1987/12/15 478 480 468 468 95,000
1987/12/14 486 486 468 468 120,000
1987/12/11 471 495 466 489 412,000
1987/12/10 457 499 456 476 840,000
1987/12/09 457 457 447 455 138,000
1987/12/08 430 460 430 455 206,000
1987/12/07 428 428 423 425 40,000
1987/12/05 435 435 423 423 25,000
1987/12/04 440 440 423 426 53,000
1987/12/03 444 444 436 436 11,000
1987/12/02 426 449 425 447 47,000
1987/12/01 420 423 420 421 26,000
1987/11/30 442 445 425 430 59,000
1987/11/28 449 449 442 442 43,000
1987/11/27 430 449 420 449 169,000
1987/11/26 421 425 413 420 75,000
1987/11/25 427 427 421 423 42,000
1987/11/24 426 426 420 421 33,000
1987/11/20 425 430 415 421 43,000
1987/11/19 420 420 415 420 41,000
1987/11/18 425 430 416 430 17,000
1987/11/17 420 425 416 425 50,000
1987/11/16 414 425 414 425 37,000
1987/11/13 426 429 413 413 29,000
1987/11/12 393 408 393 401 69,000
1987/11/11 419 426 388 393 141,000
1987/11/10 419 419 419 419 54,000
1987/11/09 430 440 420 421 48,000
1987/11/07 432 433 430 430 27,000
1987/11/06 437 440 430 431 95,000
1987/11/05 450 450 435 435 71,000
1987/11/04 440 460 437 441 40,000
1987/11/02 437 450 430 437 112,000
1987/10/31 448 448 435 435 32,000
1987/10/30 450 450 449 449 41,000
1987/10/29 425 430 421 425 44,000
1987/10/28 440 451 430 430 55,000
1987/10/27 429 440 425 429 102,000
1987/10/26 454 455 410 429 223,000
1987/10/24 454 460 450 455 101,000
1987/10/23 470 470 450 455 211,000
1987/10/22 472 475 460 471 305,000
1987/10/21 450 463 450 450 222,000
1987/10/20 405 405 405 405 164,000
1987/10/19 496 515 485 505 341,000
1987/10/16 499 501 495 500 194,000
1987/10/15 501 504 484 484 207,000
1987/10/14 509 513 505 505 164,000
1987/10/13 520 520 500 501 192,000
1987/10/12 525 525 510 520 116,000
1987/10/09 527 530 499 515 267,000
1987/10/08 536 540 530 530 525,000
1987/10/07 529 554 525 527 1,735,000
1987/10/06 518 534 511 534 1,522,000
1987/10/05 483 530 481 515 1,043,000
1987/10/03 475 480 475 480 116,000
1987/10/02 480 480 470 474 174,000
1987/10/01 471 475 454 454 143,000
1987/09/30 475 480 470 478 79,000
1987/09/29 470 480 469 480 175,000
1987/09/28 460 470 460 470 134,000
1987/09/26 460 468 459 459 73,000
1987/09/25 470 473 456 460 200,000
1987/09/24 479 479 471 471 138,000
1987/09/22 480 482 469 469 212,000
1987/09/21 491 493 472 483 542,000
1987/09/18 480 488 477 487 848,000
1987/09/17 469 488 466 469 1,046,000
1987/09/16 450 465 449 465 402,000
1987/09/14 444 450 443 449 137,000
1987/09/11 453 453 435 438 120,000
1987/09/10 445 455 435 455 106,000
1987/09/09 442 442 433 440 99,000
1987/09/08 445 445 440 445 70,000
1987/09/07 447 447 441 441 74,000
1987/09/05 459 459 445 445 85,000
1987/09/04 452 460 446 459 96,000
1987/09/03 455 455 441 450 95,000
1987/09/02 454 460 454 456 160,000
1987/09/01 460 460 439 455 179,000
1987/08/31 460 465 455 465 150,000
1987/08/29 458 460 457 457 80,000
1987/08/28 470 476 454 460 346,000
1987/08/27 444 468 441 468 440,000
1987/08/26 435 444 433 440 157,000
1987/08/25 433 440 430 430 147,000
1987/08/24 440 440 431 432 111,000
1987/08/22 440 440 432 435 93,000
1987/08/21 440 440 435 440 126,000
1987/08/20 438 440 435 438 85,000
1987/08/19 440 440 435 435 63,000
1987/08/18 440 440 435 435 98,000
1987/08/17 445 445 435 435 89,000
1987/08/14 445 445 432 432 105,000
1987/08/13 440 445 431 435 99,000
1987/08/12 440 453 431 431 133,000
1987/08/11 450 450 438 440 57,000
1987/08/10 449 450 441 450 185,000
1987/08/07 435 439 430 439 51,000
1987/08/06 426 430 425 430 69,000
1987/08/05 425 435 425 425 59,000
1987/08/04 426 435 420 425 95,000
1987/08/03 435 440 426 430 95,000
1987/08/01 441 442 430 440 41,000
1987/07/31 440 450 440 445 110,000
1987/07/30 449 450 425 425 222,000
1987/07/29 430 444 430 444 196,000
1987/07/28 424 440 420 420 194,000
1987/07/27 421 425 420 420 103,000
1987/07/25 420 425 418 418 164,000
1987/07/24 425 425 418 418 133,000
1987/07/23 425 426 420 420 87,000
1987/07/22 430 430 418 418 166,000
1987/07/21 421 424 418 420 128,000
1987/07/20 449 449 418 418 98,000
1987/07/17 475 475 450 450 239,000
1987/07/16 469 474 445 474 356,000
1987/07/15 475 480 461 469 237,000
1987/07/14 485 485 470 475 431,000
1987/07/13 485 490 475 487 740,000
1987/07/10 480 505 475 475 2,630,000
1987/07/09 450 483 447 475 1,648,000
1987/07/08 451 451 438 440 735,000
1987/07/07 430 450 425 442 713,000
1987/07/06 415 420 410 420 156,000
1987/07/04 404 415 404 410 71,000
1987/07/03 405 410 402 403 102,000
1987/07/02 401 405 401 404 70,000
1987/07/01 411 411 400 400 82,000
1987/06/30 408 415 405 410 52,000
1987/06/29 420 420 405 410 85,000
1987/06/27 415 420 410 410 158,000
1987/06/26 415 418 408 418 126,000
1987/06/25 414 415 410 415 67,000
1987/06/24 419 420 409 412 70,000
1987/06/23 405 415 400 409 93,000
1987/06/22 420 420 405 405 103,000
1987/06/19 421 421 410 420 114,000
1987/06/18 420 420 409 420 179,000
1987/06/17 421 422 410 410 167,000
1987/06/16 418 425 416 420 139,000
1987/06/15 434 435 421 421 134,000
1987/06/12 431 435 430 435 353,000
1987/06/11 418 439 415 434 571,000
1987/06/10 410 415 406 410 305,000
1987/06/09 410 414 406 406 109,000
1987/06/08 405 405 401 405 116,000
1987/06/06 406 408 400 400 92,000
1987/06/05 407 414 405 405 143,000
1987/06/04 405 415 402 405 183,000
1987/06/03 405 407 400 400 128,000
1987/06/02 415 416 400 400 107,000
1987/06/01 415 420 410 415 244,000
1987/05/30 400 415 400 415 147,000
1987/05/29 395 400 392 399 145,000
1987/05/28 395 395 392 392 135,000
1987/05/27 390 395 390 390 173,000
1987/05/26 385 390 383 387 112,000
1987/05/25 384 390 382 382 69,000
1987/05/23 382 385 380 380 59,000
1987/05/22 374 383 372 380 63,000
1987/05/21 380 385 371 371 55,000
1987/05/20 395 395 380 380 242,000
1987/05/19 368 395 368 390 299,000
1987/05/18 365 369 361 365 86,000
1987/05/15 355 362 351 360 106,000
1987/05/14 362 362 355 357 64,000
1987/05/13 366 370 360 363 72,000
1987/05/12 360 365 355 365 115,000
1987/05/11 350 355 350 350 79,000
1987/05/08 350 355 348 350 76,000
1987/05/07 347 350 345 348 33,000
1987/05/06 350 350 345 345 36,000
1987/05/02 345 350 345 350 22,000
1987/05/01 355 355 340 347 63,000
1987/04/30 339 355 337 355 37,000
1987/04/28 336 336 335 336 32,000
1987/04/27 348 350 335 335 68,000
1987/04/25 351 352 350 350 52,000
1987/04/24 350 350 350 350 134,000
1987/04/23 351 351 351 351 27,000
1987/04/22 356 369 350 369 73,000
1987/04/21 351 361 351 351 83,000
1987/04/20 350 351 350 350 37,000
1987/04/17 350 353 350 351 68,000
1987/04/16 350 355 340 350 92,000
1987/04/15 355 355 345 350 55,000
1987/04/14 352 370 352 365 58,000
1987/04/13 357 360 350 350 63,000
1987/04/10 365 370 355 356 85,000
1987/04/09 372 375 370 370 51,000
1987/04/08 370 373 370 370 43,000
1987/04/07 365 372 365 370 22,000
1987/04/06 370 370 365 365 55,000
1987/04/04 375 392 375 392 21,000
1987/04/03 351 365 351 360 37,000
1987/04/02 345 351 345 347 72,000
1987/04/01 340 347 339 341 85,000
1987/03/31 346 346 338 340 109,000
1987/03/30 350 355 350 351 72,000
1987/03/28 360 360 352 360 49,000
1987/03/27 355 369 352 357 95,000
1987/03/26 355 359 350 357 212,000
1987/03/25 360 363 353 355 161,000
1987/03/24 361 364 356 360 107,000
1987/03/23 365 368 357 360 143,000
1987/03/20 365 365 357 363 155,000
1987/03/19 360 370 356 370 161,000
1987/03/18 369 380 350 350 303,000
1987/03/17 380 384 370 370 181,000
1987/03/16 386 391 380 382 126,000
1987/03/13 400 400 382 385 95,000
1987/03/12 409 409 400 400 135,000
1987/03/11 399 410 397 405 219,000
1987/03/10 385 395 383 388 96,000
1987/03/09 385 387 382 385 155,000
1987/03/07 382 385 382 385 100,000
1987/03/06 387 389 385 385 43,000
1987/03/05 389 390 380 385 206,000
1987/03/04 399 399 385 387 116,000
1987/03/03 400 405 390 399 138,000
1987/03/02 413 413 395 400 84,000
1987/02/28 400 420 400 413 83,000
1987/02/27 401 412 390 390 134,000
1987/02/26 420 427 413 413 151,000
1987/02/25 410 419 410 415 154,000
1987/02/24 381 395 381 390 266,000
1987/02/23 399 399 381 385 325,000
1987/02/20 424 425 393 397 313,000
1987/02/19 423 430 422 422 166,000
1987/02/18 421 428 421 422 157,000
1987/02/17 425 430 421 422 133,000
1987/02/16 444 445 420 420 127,000
1987/02/13 445 450 430 430 112,000
1987/02/12 450 450 440 445 101,000
1987/02/10 443 449 420 420 175,000
1987/02/09 430 450 430 450 148,000
1987/02/07 458 458 425 425 116,000
1987/02/06 450 460 450 455 226,000
1987/02/05 476 476 450 450 366,000
1987/02/04 460 484 458 476 394,000
1987/02/03 476 484 460 460 343,000
1987/02/02 492 502 470 470 969,000
1987/01/31 485 510 480 482 1,541,000
1987/01/30 461 483 455 480 845,000
1987/01/29 482 494 461 461 1,401,000
1987/01/28 450 488 445 482 2,860,000
1987/01/27 409 447 409 441 399,000
1987/01/26 422 425 408 414 205,000
1987/01/24 432 434 422 425 222,000
1987/01/23 438 439 420 430 446,000
1987/01/22 449 452 433 433 1,098,000
1987/01/21 439 452 428 444 1,875,000
1987/01/20 425 439 424 425 1,079,000
1987/01/19 421 430 418 425 486,000
1987/01/16 400 418 392 411 456,000
1987/01/14 362 390 360 390 113,000
1987/01/13 368 370 360 360 82,000
1987/01/12 374 379 368 368 120,000
1987/01/09 372 375 368 374 111,000
1987/01/08 370 372 368 371 140,000
1987/01/07 366 379 366 370 52,000
1987/01/06 380 380 371 371 42,000
1987/01/05 370 381 370 380 42,000

このページの先頭へ