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
1989/12/29 2,070 2,130 2,050 2,130 107,000
1989/12/28 2,180 2,180 2,090 2,090 212,000
1989/12/27 2,060 2,220 2,060 2,190 883,000
1989/12/26 2,050 2,070 2,040 2,040 81,000
1989/12/25 2,100 2,110 2,050 2,050 59,000
1989/12/22 2,050 2,140 2,050 2,110 113,000
1989/12/21 2,130 2,140 2,040 2,040 109,000
1989/12/20 2,200 2,200 2,070 2,070 404,000
1989/12/19 1,980 2,210 1,980 2,200 363,000
1989/12/18 2,000 2,010 1,990 2,010 81,000
1989/12/15 2,010 2,020 2,000 2,010 93,000
1989/12/14 2,000 2,020 1,980 2,020 101,000
1989/12/13 2,020 2,030 1,990 2,000 68,000
1989/12/12 2,020 2,020 1,990 2,020 66,000
1989/12/11 2,040 2,050 2,000 2,030 57,000
1989/12/08 1,980 2,000 1,960 2,000 65,000
1989/12/07 1,900 2,000 1,900 1,980 87,000
1989/12/06 1,900 1,900 1,880 1,900 39,000
1989/12/05 1,900 1,930 1,900 1,900 67,000
1989/12/04 1,910 1,970 1,910 1,930 36,000
1989/12/01 1,940 1,950 1,930 1,930 53,000
1989/11/30 1,900 1,930 1,900 1,900 72,000
1989/11/29 1,910 1,930 1,900 1,900 50,000
1989/11/28 1,900 1,910 1,880 1,900 64,000
1989/11/27 1,930 1,930 1,900 1,900 37,000
1989/11/24 1,930 1,940 1,890 1,910 106,000
1989/11/22 1,920 1,920 1,880 1,900 170,000
1989/11/21 1,950 1,960 1,920 1,920 45,000
1989/11/20 2,030 2,040 1,960 1,960 39,000
1989/11/17 1,930 2,020 1,930 2,020 97,000
1989/11/16 1,920 1,980 1,920 1,960 52,000
1989/11/15 1,980 2,030 1,910 1,910 42,000
1989/11/14 2,000 2,020 1,990 2,020 128,000
1989/11/13 2,030 2,030 2,000 2,010 70,000
1989/11/10 2,030 2,040 1,980 2,030 89,000
1989/11/09 2,050 2,070 1,990 2,040 107,000
1989/11/08 1,950 2,080 1,950 2,050 156,000
1989/11/07 1,880 1,950 1,880 1,920 55,000
1989/11/06 1,910 1,930 1,880 1,900 25,000
1989/11/02 1,850 1,880 1,850 1,880 59,000
1989/11/01 1,850 1,880 1,850 1,850 37,000
1989/10/31 1,850 1,880 1,840 1,880 86,000
1989/10/30 1,880 1,900 1,830 1,880 98,000
1989/10/27 1,940 1,950 1,880 1,900 126,000
1989/10/26 2,000 2,000 1,950 1,950 51,000
1989/10/25 2,020 2,020 1,960 2,000 59,000
1989/10/24 2,060 2,060 1,980 2,000 134,000
1989/10/23 2,090 2,100 2,030 2,030 61,000
1989/10/20 2,050 2,090 2,040 2,050 143,000
1989/10/19 2,040 2,050 2,000 2,020 72,000
1989/10/18 2,050 2,050 2,000 2,000 80,000
1989/10/17 1,930 2,040 1,930 2,020 95,000
1989/10/16 1,980 1,980 1,930 1,930 62,000
1989/10/13 2,020 2,030 1,980 2,000 75,000
1989/10/12 1,980 2,020 1,970 1,990 94,000
1989/10/11 2,070 2,070 1,950 2,000 82,000
1989/10/09 2,070 2,070 2,010 2,030 158,000
1989/10/06 2,030 2,070 2,030 2,030 105,000
1989/10/05 2,120 2,130 2,050 2,070 170,000
1989/10/04 2,120 2,150 2,100 2,120 252,000
1989/10/03 2,160 2,200 2,140 2,160 468,000
1989/10/02 2,170 2,170 2,140 2,150 157,000
1989/09/29 2,140 2,190 2,100 2,160 715,000
1989/09/28 2,040 2,150 2,010 2,150 771,000
1989/09/27 2,040 2,060 2,000 2,030 323,000
1989/09/26 1,970 2,080 1,970 2,030 1,071,000
1989/09/25 1,930 1,950 1,920 1,950 248,000
1989/09/22 1,940 1,950 1,910 1,930 229,000
1989/09/21 1,950 1,960 1,920 1,940 93,000
1989/09/20 1,970 1,970 1,940 1,960 114,000
1989/09/19 1,960 1,970 1,950 1,970 161,000
1989/09/18 1,970 1,980 1,960 1,960 65,000
1989/09/14 1,970 1,990 1,960 1,960 148,000
1989/09/13 1,990 2,000 1,950 2,000 350,000
1989/09/12 1,990 2,020 1,960 1,990 772,000
1989/09/11 1,900 1,980 1,890 1,980 554,000
1989/09/08 1,860 1,920 1,860 1,880 141,000
1989/09/07 1,850 1,880 1,840 1,870 89,000
1989/09/06 1,920 1,930 1,880 1,880 354,000
1989/09/05 1,840 1,920 1,840 1,890 642,000
1989/09/04 1,850 1,850 1,820 1,850 131,000
1989/09/01 1,790 1,890 1,770 1,820 711,000
1989/08/31 1,760 1,790 1,740 1,770 57,000
1989/08/30 1,770 1,800 1,720 1,730 192,000
1989/08/29 1,750 1,790 1,740 1,770 102,000
1989/08/28 1,760 1,760 1,720 1,760 59,000
1989/08/25 1,770 1,780 1,760 1,760 65,000
1989/08/24 1,750 1,780 1,740 1,760 123,000
1989/08/23 1,790 1,800 1,750 1,750 75,000
1989/08/22 1,750 1,770 1,740 1,740 145,000
1989/08/21 1,770 1,770 1,740 1,750 16,000
1989/08/18 1,780 1,800 1,740 1,740 118,000
1989/08/17 1,820 1,820 1,780 1,780 118,000
1989/08/16 1,720 1,820 1,720 1,820 230,000
1989/08/15 1,740 1,740 1,720 1,720 22,000
1989/08/14 1,740 1,740 1,710 1,720 93,000
1989/08/11 1,690 1,730 1,690 1,730 173,000
1989/08/10 1,700 1,700 1,690 1,690 32,000
1989/08/09 1,710 1,720 1,680 1,690 64,000
1989/08/08 1,710 1,720 1,680 1,700 135,000
1989/08/07 1,750 1,750 1,720 1,720 66,000
1989/08/04 1,760 1,760 1,720 1,720 54,000
1989/08/03 1,780 1,780 1,750 1,750 56,000
1989/08/02 1,790 1,790 1,760 1,760 149,000
1989/08/01 1,770 1,800 1,760 1,800 222,000
1989/07/31 1,810 1,810 1,770 1,790 141,000
1989/07/28 1,770 1,830 1,770 1,810 297,000
1989/07/27 1,770 1,830 1,750 1,800 946,000
1989/07/26 1,760 1,770 1,710 1,740 298,000
1989/07/25 1,720 1,770 1,700 1,730 784,000
1989/07/24 1,700 1,740 1,680 1,720 490,000
1989/07/21 1,690 1,750 1,670 1,690 1,434,000
1989/07/20 1,620 1,680 1,620 1,680 366,000
1989/07/19 1,620 1,640 1,600 1,610 128,000
1989/07/18 1,610 1,640 1,610 1,620 85,000
1989/07/17 1,610 1,620 1,590 1,620 83,000
1989/07/14 1,620 1,640 1,600 1,600 122,000
1989/07/13 1,610 1,640 1,610 1,630 147,000
1989/07/12 1,650 1,650 1,600 1,600 190,000
1989/07/11 1,630 1,710 1,630 1,650 1,229,000
1989/07/10 1,570 1,640 1,540 1,640 549,000
1989/07/07 1,530 1,570 1,530 1,570 196,000
1989/07/06 1,540 1,540 1,510 1,510 43,000
1989/07/05 1,570 1,570 1,540 1,550 56,000
1989/07/04 1,560 1,560 1,550 1,550 74,000
1989/07/03 1,590 1,590 1,550 1,560 40,000
1989/06/30 1,610 1,610 1,560 1,570 109,000
1989/06/29 1,540 1,620 1,520 1,590 445,000
1989/06/28 1,550 1,550 1,500 1,550 99,000
1989/06/27 1,530 1,550 1,500 1,550 97,000
1989/06/26 1,510 1,540 1,500 1,520 211,000
1989/06/23 1,500 1,530 1,490 1,530 110,000
1989/06/22 1,520 1,520 1,500 1,510 58,000
1989/06/21 1,510 1,520 1,500 1,520 70,000
1989/06/20 1,540 1,550 1,500 1,500 114,000
1989/06/19 1,510 1,550 1,510 1,520 56,000
1989/06/16 1,540 1,540 1,490 1,490 48,000
1989/06/15 1,490 1,530 1,490 1,510 31,000
1989/06/14 1,540 1,540 1,490 1,490 104,000
1989/06/13 1,520 1,520 1,510 1,510 18,000
1989/06/12 1,550 1,550 1,500 1,550 45,000
1989/06/09 1,580 1,590 1,530 1,530 54,000
1989/06/08 1,600 1,600 1,550 1,550 81,000
1989/06/07 1,490 1,620 1,480 1,610 259,000
1989/06/06 1,450 1,500 1,450 1,500 93,000
1989/06/05 1,500 1,510 1,480 1,500 58,000
1989/06/02 1,510 1,520 1,480 1,500 140,000
1989/06/01 1,550 1,550 1,510 1,510 39,000
1989/05/31 1,520 1,550 1,510 1,550 79,000
1989/05/30 1,530 1,550 1,520 1,540 68,000
1989/05/29 1,580 1,580 1,520 1,520 80,000
1989/05/26 1,560 1,580 1,550 1,550 62,000
1989/05/25 1,600 1,600 1,550 1,550 138,000
1989/05/24 1,530 1,590 1,530 1,580 95,000
1989/05/23 1,540 1,580 1,530 1,550 99,000
1989/05/22 1,530 1,590 1,530 1,540 176,000
1989/05/19 1,530 1,550 1,530 1,540 135,000
1989/05/18 1,580 1,580 1,560 1,560 76,000
1989/05/17 1,570 1,600 1,570 1,590 104,000
1989/05/16 1,610 1,610 1,570 1,600 86,000
1989/05/15 1,620 1,620 1,590 1,590 81,000
1989/05/12 1,600 1,620 1,600 1,610 53,000
1989/05/11 1,600 1,620 1,600 1,610 178,000
1989/05/10 1,620 1,640 1,600 1,630 131,000
1989/05/09 1,670 1,670 1,580 1,600 322,000
1989/05/08 1,560 1,680 1,550 1,670 601,000
1989/05/02 1,550 1,560 1,530 1,560 182,000
1989/05/01 1,500 1,550 1,500 1,550 201,000
1989/04/28 1,500 1,530 1,500 1,510 204,000
1989/04/27 1,550 1,550 1,500 1,520 134,000
1989/04/26 1,500 1,550 1,500 1,550 237,000
1989/04/25 1,490 1,530 1,490 1,510 107,000
1989/04/24 1,530 1,540 1,480 1,520 176,000
1989/04/21 1,560 1,560 1,520 1,520 138,000
1989/04/20 1,590 1,590 1,540 1,550 200,000
1989/04/19 1,510 1,600 1,500 1,570 323,000
1989/04/18 1,520 1,520 1,480 1,520 348,000
1989/04/17 1,520 1,540 1,510 1,520 234,000
1989/04/14 1,520 1,560 1,520 1,520 237,000
1989/04/13 1,600 1,600 1,530 1,540 487,000
1989/04/12 1,560 1,600 1,510 1,580 728,000
1989/04/11 1,640 1,650 1,550 1,550 664,000
1989/04/10 1,590 1,670 1,580 1,620 1,461,000
1989/04/07 1,430 1,600 1,430 1,580 1,805,000
1989/04/06 1,460 1,460 1,430 1,450 464,000
1989/04/05 1,450 1,470 1,430 1,460 600,000
1989/04/04 1,440 1,470 1,410 1,430 1,061,000
1989/04/03 1,360 1,470 1,350 1,440 1,966,000
1989/03/31 1,310 1,360 1,280 1,340 875,000
1989/03/30 1,300 1,340 1,280 1,300 1,009,000
1989/03/29 1,240 1,300 1,220 1,300 1,601,000
1989/03/28 1,130 1,210 1,120 1,210 604,000
1989/03/27 1,100 1,120 1,090 1,090 166,000
1989/03/24 1,090 1,100 1,080 1,100 336,000
1989/03/23 1,090 1,100 1,070 1,080 233,000
1989/03/22 1,100 1,110 1,090 1,100 257,000
1989/03/20 1,100 1,110 1,100 1,110 105,000
1989/03/17 1,110 1,120 1,100 1,100 125,000
1989/03/16 1,140 1,140 1,100 1,120 215,000
1989/03/15 1,140 1,150 1,110 1,120 230,000
1989/03/14 1,120 1,140 1,110 1,140 183,000
1989/03/13 1,130 1,130 1,100 1,110 182,000
1989/03/10 1,150 1,160 1,110 1,110 597,000
1989/03/09 1,130 1,190 1,110 1,130 1,335,000
1989/03/08 1,000 1,120 995 1,110 607,000
1989/03/07 1,000 1,020 995 1,020 84,000
1989/03/06 1,020 1,020 1,000 1,000 50,000
1989/03/03 1,000 1,030 1,000 1,020 104,000
1989/03/02 995 1,030 995 1,010 96,000
1989/03/01 1,010 1,010 995 995 156,000
1989/02/28 1,020 1,020 995 1,000 82,000
1989/02/27 1,020 1,020 1,000 1,000 82,000
1989/02/23 1,000 1,030 1,000 1,030 350,000
1989/02/22 1,020 1,040 1,000 1,040 208,000
1989/02/21 1,020 1,050 1,000 1,050 106,000
1989/02/20 1,020 1,040 1,020 1,040 142,000
1989/02/17 1,020 1,020 1,000 1,000 107,000
1989/02/16 1,030 1,030 1,000 1,000 119,000
1989/02/15 1,040 1,050 1,020 1,040 97,000
1989/02/14 1,040 1,050 1,020 1,040 128,000
1989/02/13 1,000 1,020 990 1,020 195,000
1989/02/10 1,010 1,020 990 1,000 114,000
1989/02/09 1,010 1,020 1,000 1,020 126,000
1989/02/08 1,010 1,020 1,000 1,020 155,000
1989/02/07 1,040 1,050 1,010 1,020 207,000
1989/02/06 1,060 1,060 1,010 1,010 110,000
1989/02/03 1,060 1,060 1,030 1,040 181,000
1989/02/02 1,060 1,060 1,030 1,050 224,000
1989/02/01 1,070 1,070 1,020 1,020 177,000
1989/01/31 1,070 1,080 1,060 1,060 162,000
1989/01/30 1,060 1,080 1,060 1,070 203,000
1989/01/28 1,040 1,060 1,030 1,040 70,000
1989/01/27 1,050 1,050 1,030 1,030 98,000
1989/01/26 1,050 1,070 1,020 1,020 149,000
1989/01/25 1,080 1,080 1,050 1,070 169,000
1989/01/24 1,050 1,100 1,050 1,080 282,000
1989/01/23 1,030 1,060 1,030 1,050 108,000
1989/01/20 1,040 1,050 1,030 1,050 94,000
1989/01/19 1,050 1,060 1,020 1,050 78,000
1989/01/18 1,040 1,070 1,040 1,040 54,000
1989/01/17 1,050 1,060 1,040 1,040 103,000
1989/01/13 1,060 1,070 1,050 1,060 70,000
1989/01/12 1,080 1,090 1,060 1,070 60,000
1989/01/11 1,100 1,100 1,060 1,100 135,000
1989/01/10 1,130 1,140 1,100 1,100 591,000
1989/01/09 1,050 1,130 1,050 1,100 565,000
1989/01/06 1,010 1,090 1,000 1,070 210,000
1989/01/05 1,010 1,020 1,000 1,000 53,000
1989/01/04 1,000 1,020 1,000 1,000 36,000

このページの先頭へ