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
1988/12/28 1,000 1,020 1,000 1,020 121,000
1988/12/27 1,000 1,010 1,000 1,010 269,000
1988/12/26 1,010 1,010 1,000 1,000 59,000
1988/12/24 1,010 1,020 1,010 1,020 64,000
1988/12/23 1,020 1,020 1,000 1,020 139,000
1988/12/22 1,020 1,050 1,020 1,020 138,000
1988/12/21 1,020 1,030 1,020 1,020 100,000
1988/12/20 1,030 1,050 1,030 1,030 69,000
1988/12/19 1,050 1,050 1,020 1,050 104,000
1988/12/16 1,040 1,060 1,030 1,060 195,000
1988/12/15 1,050 1,060 1,030 1,060 125,000
1988/12/14 1,060 1,060 1,030 1,050 263,000
1988/12/13 1,050 1,070 1,040 1,050 93,000
1988/12/12 1,080 1,090 1,050 1,050 142,000
1988/12/09 1,060 1,090 1,060 1,070 203,000
1988/12/08 1,100 1,100 1,050 1,080 183,000
1988/12/07 1,080 1,110 1,070 1,100 633,000
1988/12/06 1,060 1,070 1,050 1,060 155,000
1988/12/05 1,060 1,070 1,040 1,050 198,000
1988/12/03 1,070 1,090 1,060 1,080 130,000
1988/12/02 1,110 1,130 1,070 1,090 581,000
1988/12/01 1,040 1,110 1,020 1,110 1,154,000
1988/11/30 1,010 1,030 990 1,030 373,000
1988/11/29 1,010 1,020 1,000 1,020 188,000
1988/11/28 1,010 1,020 1,000 1,020 217,000
1988/11/26 1,040 1,050 999 1,000 303,000
1988/11/25 1,060 1,060 1,000 1,050 1,022,000
1988/11/24 935 1,040 935 1,040 1,044,000
1988/11/22 949 949 921 935 108,000
1988/11/21 930 950 930 940 132,000
1988/11/18 950 950 930 933 273,000
1988/11/17 900 950 898 950 190,000
1988/11/16 873 881 870 871 130,000
1988/11/15 860 871 855 871 83,000
1988/11/14 870 875 865 865 100,000
1988/11/11 900 901 875 875 60,000
1988/11/10 905 910 880 890 91,000
1988/11/09 890 905 889 905 86,000
1988/11/08 895 900 890 890 86,000
1988/11/07 900 905 897 899 69,000
1988/11/05 896 910 896 910 87,000
1988/11/04 905 915 905 906 113,000
1988/11/02 944 945 917 917 60,000
1988/11/01 930 949 930 940 301,000
1988/10/31 945 955 931 931 132,000
1988/10/29 958 958 945 950 101,000
1988/10/28 950 961 930 930 271,000
1988/10/27 915 950 915 949 132,000
1988/10/26 900 915 880 915 159,000
1988/10/25 870 900 870 880 144,000
1988/10/24 862 874 862 870 44,000
1988/10/22 866 875 862 874 85,000
1988/10/21 851 880 851 855 81,000
1988/10/20 858 868 840 861 132,000
1988/10/19 870 870 850 868 34,000
1988/10/18 850 860 849 860 74,000
1988/10/17 850 860 850 860 63,000
1988/10/14 874 875 860 860 111,000
1988/10/13 889 890 870 880 70,000
1988/10/12 900 915 895 910 158,000
1988/10/11 905 915 900 900 80,000
1988/10/07 933 933 915 915 52,000
1988/10/06 926 949 915 943 212,000
1988/10/05 950 955 926 944 216,000
1988/10/04 961 965 935 949 228,000
1988/10/03 936 996 936 965 484,000
1988/10/01 935 945 929 930 191,000
1988/09/30 940 959 930 939 336,000
1988/09/29 880 935 871 930 238,000
1988/09/28 849 870 849 860 100,000
1988/09/27 811 870 810 850 168,000
1988/09/26 789 800 769 800 273,000
1988/09/24 781 798 781 796 65,000
1988/09/22 785 791 777 790 198,000
1988/09/21 780 799 770 781 189,000
1988/09/20 780 783 762 778 120,000
1988/09/19 781 781 780 780 54,000
1988/09/16 781 790 780 780 29,000
1988/09/14 790 790 770 771 138,000
1988/09/13 799 800 790 790 35,000
1988/09/12 805 805 788 790 110,000
1988/09/09 795 800 790 800 71,000
1988/09/08 777 800 777 800 90,000
1988/09/07 793 800 770 775 104,000
1988/09/06 810 810 790 790 87,000
1988/09/05 820 820 810 810 78,000
1988/09/03 822 829 822 829 44,000
1988/09/02 830 835 821 821 62,000
1988/09/01 856 856 820 820 79,000
1988/08/31 879 879 855 855 109,000
1988/08/30 861 895 855 895 111,000
1988/08/29 880 892 860 860 46,000
1988/08/27 889 890 860 860 84,000
1988/08/26 880 890 865 890 48,000
1988/08/25 876 876 866 875 31,000
1988/08/24 875 875 865 866 71,000
1988/08/23 885 890 865 885 107,000
1988/08/22 913 913 885 885 88,000
1988/08/19 855 903 855 903 149,000
1988/08/18 861 876 861 865 91,000
1988/08/17 879 889 865 865 150,000
1988/08/16 861 878 861 878 98,000
1988/08/15 860 888 855 888 30,000
1988/08/12 885 890 860 861 141,000
1988/08/11 870 900 870 895 63,000
1988/08/10 870 880 870 870 69,000
1988/08/09 925 925 898 899 20,000
1988/08/08 885 939 885 925 149,000
1988/08/06 870 880 860 865 69,000
1988/08/05 899 899 865 871 51,000
1988/08/04 870 900 870 900 40,000
1988/08/03 880 880 865 871 151,000
1988/08/02 900 900 870 890 124,000
1988/08/01 871 900 871 890 60,000
1988/07/30 890 900 870 870 74,000
1988/07/29 900 900 895 900 93,000
1988/07/28 925 925 900 901 108,000
1988/07/27 900 918 900 918 100,000
1988/07/26 901 910 892 895 150,000
1988/07/25 900 911 896 900 192,000
1988/07/23 950 950 920 920 142,000
1988/07/22 998 1,000 950 979 168,000
1988/07/21 1,060 1,080 1,010 1,010 156,000
1988/07/20 1,050 1,090 1,010 1,070 353,000
1988/07/19 1,070 1,110 1,010 1,030 459,000
1988/07/18 1,110 1,140 1,070 1,090 1,123,000
1988/07/15 970 1,080 970 1,080 1,412,000
1988/07/14 960 979 956 979 162,000
1988/07/13 980 997 955 955 294,000
1988/07/12 900 963 891 963 252,000
1988/07/11 903 910 897 901 148,000
1988/07/08 890 910 890 904 206,000
1988/07/07 920 930 896 896 218,000
1988/07/06 930 950 923 925 228,000
1988/07/05 940 960 910 911 218,000
1988/07/04 950 980 950 955 62,000
1988/07/02 941 971 941 965 106,000
1988/07/01 919 970 888 970 546,000
1988/06/30 980 990 929 930 365,000
1988/06/29 1,020 1,020 997 997 137,000
1988/06/28 1,060 1,080 1,020 1,020 273,000
1988/06/27 1,080 1,120 1,080 1,080 311,000
1988/06/25 1,050 1,120 1,050 1,080 294,000
1988/06/24 1,060 1,090 1,020 1,050 205,000
1988/06/23 1,100 1,100 1,050 1,060 220,000
1988/06/22 1,090 1,120 1,060 1,100 183,000
1988/06/21 1,100 1,130 1,080 1,080 157,000
1988/06/20 1,150 1,150 1,080 1,090 244,000
1988/06/17 1,160 1,160 1,120 1,150 393,000
1988/06/16 1,100 1,180 1,090 1,140 1,122,000
1988/06/15 1,120 1,140 1,080 1,100 749,000
1988/06/14 1,140 1,180 1,110 1,140 2,535,000
1988/06/13 1,020 1,100 1,020 1,100 1,493,000
1988/06/10 989 1,020 980 1,020 358,000
1988/06/09 979 1,000 978 990 222,000
1988/06/08 990 1,000 980 980 179,000
1988/06/07 1,020 1,020 980 980 206,000
1988/06/06 1,030 1,050 1,000 1,020 244,000
1988/06/04 999 1,030 990 1,020 247,000
1988/06/03 1,020 1,030 980 983 234,000
1988/06/02 1,040 1,050 997 1,020 415,000
1988/06/01 1,050 1,090 1,020 1,040 934,000
1988/05/31 1,110 1,110 1,010 1,020 1,870,000
1988/05/30 945 1,050 945 1,050 1,594,000
1988/05/28 977 977 940 940 314,000
1988/05/27 945 985 945 957 567,000
1988/05/26 952 982 940 941 518,000
1988/05/25 935 951 924 942 954,000
1988/05/24 1,000 1,000 938 940 703,000
1988/05/23 1,020 1,020 980 1,000 614,000
1988/05/20 970 1,030 970 990 1,342,000
1988/05/19 999 1,010 960 970 1,224,000
1988/05/18 1,030 1,050 980 1,030 3,192,000
1988/05/17 930 1,010 920 1,010 3,421,000
1988/05/16 870 901 870 901 3,151,000
1988/05/13 812 856 809 824 4,417,000
1988/05/12 710 770 705 763 4,674,000
1988/05/11 643 721 641 700 3,324,000
1988/05/10 623 639 621 639 422,000
1988/05/09 628 630 620 623 394,000
1988/05/07 647 647 631 631 350,000
1988/05/06 647 658 640 645 1,272,000
1988/05/02 620 639 620 639 1,693,000
1988/04/30 600 616 597 615 1,006,000
1988/04/28 590 595 581 586 461,000
1988/04/27 589 592 580 590 354,000
1988/04/26 584 597 580 586 691,000
1988/04/25 561 579 561 579 348,000
1988/04/23 560 564 559 559 230,000
1988/04/22 560 562 558 560 291,000
1988/04/21 563 563 555 558 100,000
1988/04/20 561 565 550 562 213,000
1988/04/19 550 560 548 560 170,000
1988/04/18 551 555 550 550 114,000
1988/04/15 553 553 546 550 174,000
1988/04/14 557 562 556 556 117,000
1988/04/13 569 569 555 555 156,000
1988/04/12 559 562 556 561 113,000
1988/04/11 568 574 561 569 175,000
1988/04/08 560 570 557 558 118,000
1988/04/07 577 577 555 555 351,000
1988/04/06 573 580 571 574 1,293,000
1988/04/05 555 573 550 569 1,031,000
1988/04/04 540 545 530 545 226,000
1988/04/02 525 535 525 535 136,000
1988/04/01 516 524 516 524 119,000
1988/03/31 520 520 512 515 96,000
1988/03/30 525 525 520 520 62,000
1988/03/29 522 525 520 525 91,000
1988/03/28 507 530 507 514 45,000
1988/03/26 505 508 500 501 92,000
1988/03/25 515 517 498 507 198,000
1988/03/24 518 520 515 519 91,000
1988/03/23 523 523 513 515 157,000
1988/03/22 520 528 516 520 93,000
1988/03/18 533 534 515 530 162,000
1988/03/17 534 537 533 535 147,000
1988/03/16 525 540 520 533 249,000
1988/03/15 522 528 513 524 111,000
1988/03/14 533 533 520 522 154,000
1988/03/11 526 535 526 535 136,000
1988/03/10 537 537 528 535 161,000
1988/03/09 538 539 531 535 148,000
1988/03/08 535 540 526 537 206,000
1988/03/07 536 540 530 532 156,000
1988/03/05 539 539 526 526 92,000
1988/03/04 540 540 534 539 213,000
1988/03/03 531 548 525 540 933,000
1988/03/02 521 535 517 529 540,000
1988/03/01 519 520 511 519 286,000
1988/02/29 505 518 503 518 268,000
1988/02/27 500 509 500 503 60,000
1988/02/26 510 510 500 501 162,000
1988/02/25 512 512 501 501 98,000
1988/02/24 501 512 498 512 201,000
1988/02/23 504 510 501 501 121,000
1988/02/22 510 510 502 505 113,000
1988/02/19 505 505 499 500 151,000
1988/02/18 498 504 495 495 140,000
1988/02/17 503 506 497 497 156,000
1988/02/16 509 509 502 505 84,000
1988/02/15 520 520 501 509 158,000
1988/02/12 504 510 501 510 194,000
1988/02/10 507 510 500 500 131,000
1988/02/09 509 510 504 505 68,000
1988/02/08 522 524 515 515 144,000
1988/02/06 519 520 509 520 127,000
1988/02/05 520 525 515 523 574,000
1988/02/04 518 533 510 510 983,000
1988/02/03 500 509 495 509 364,000
1988/02/02 497 500 496 500 151,000
1988/02/01 505 505 492 496 144,000
1988/01/30 506 508 501 501 275,000
1988/01/29 504 510 499 503 476,000
1988/01/28 485 506 481 499 468,000
1988/01/27 472 485 472 480 126,000
1988/01/26 481 481 471 472 91,000
1988/01/25 486 490 478 483 90,000
1988/01/23 498 499 490 491 289,000
1988/01/22 478 499 474 495 703,000
1988/01/21 466 476 460 474 205,000
1988/01/20 478 479 466 470 146,000
1988/01/19 480 480 470 475 110,000
1988/01/18 484 485 472 480 250,000
1988/01/14 455 480 455 479 343,000
1988/01/13 455 460 454 460 65,000
1988/01/12 460 465 455 465 51,000
1988/01/11 457 457 449 455 50,000
1988/01/08 463 463 454 457 86,000
1988/01/07 455 460 450 453 113,000
1988/01/06 450 455 440 445 114,000
1988/01/05 441 446 440 445 41,000
1988/01/04 440 440 430 440 26,000

このページの先頭へ