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 |
|---|---|---|---|---|---|
| 1996/12/30 | 435 | 435 | 430 | 432 | 13,000 |
| 1996/12/27 | 420 | 430 | 420 | 430 | 63,000 |
| 1996/12/26 | 445 | 449 | 430 | 430 | 37,000 |
| 1996/12/25 | 440 | 443 | 437 | 442 | 51,000 |
| 1996/12/24 | 444 | 448 | 430 | 430 | 45,000 |
| 1996/12/20 | 454 | 455 | 444 | 449 | 58,000 |
| 1996/12/19 | 478 | 478 | 450 | 450 | 87,000 |
| 1996/12/18 | 499 | 499 | 478 | 478 | 61,000 |
| 1996/12/17 | 509 | 509 | 500 | 500 | 25,000 |
| 1996/12/16 | 519 | 519 | 500 | 500 | 17,000 |
| 1996/12/13 | 513 | 516 | 503 | 514 | 57,000 |
| 1996/12/12 | 517 | 518 | 513 | 513 | 35,000 |
| 1996/12/11 | 524 | 524 | 518 | 518 | 51,000 |
| 1996/12/10 | 533 | 533 | 518 | 518 | 68,000 |
| 1996/12/09 | 515 | 524 | 512 | 515 | 62,000 |
| 1996/12/06 | 527 | 527 | 515 | 515 | 40,000 |
| 1996/12/05 | 520 | 520 | 514 | 515 | 24,000 |
| 1996/12/04 | 515 | 523 | 510 | 510 | 37,000 |
| 1996/12/03 | 517 | 524 | 516 | 523 | 86,000 |
| 1996/12/02 | 526 | 526 | 516 | 516 | 64,000 |
| 1996/11/29 | 526 | 533 | 521 | 521 | 130,000 |
| 1996/11/28 | 537 | 540 | 526 | 526 | 59,000 |
| 1996/11/27 | 530 | 540 | 527 | 540 | 103,000 |
| 1996/11/26 | 526 | 533 | 526 | 529 | 67,000 |
| 1996/11/25 | 531 | 536 | 531 | 536 | 41,000 |
| 1996/11/22 | 536 | 540 | 531 | 531 | 101,000 |
| 1996/11/21 | 545 | 553 | 536 | 536 | 62,000 |
| 1996/11/20 | 550 | 554 | 545 | 545 | 133,000 |
| 1996/11/19 | 560 | 560 | 545 | 551 | 107,000 |
| 1996/11/18 | 574 | 575 | 562 | 565 | 39,000 |
| 1996/11/15 | 555 | 570 | 555 | 564 | 109,000 |
| 1996/11/14 | 570 | 570 | 555 | 555 | 100,000 |
| 1996/11/13 | 551 | 580 | 551 | 570 | 227,000 |
| 1996/11/12 | 551 | 555 | 545 | 550 | 81,000 |
| 1996/11/11 | 558 | 558 | 548 | 555 | 28,000 |
| 1996/11/08 | 527 | 556 | 525 | 548 | 444,000 |
| 1996/11/07 | 561 | 561 | 537 | 537 | 83,000 |
| 1996/11/06 | 535 | 570 | 535 | 567 | 289,000 |
| 1996/11/05 | 534 | 534 | 520 | 532 | 450,000 |
| 1996/11/01 | 520 | 530 | 520 | 524 | 183,000 |
| 1996/10/31 | 518 | 521 | 515 | 516 | 32,000 |
| 1996/10/30 | 525 | 530 | 520 | 520 | 76,000 |
| 1996/10/29 | 518 | 530 | 518 | 521 | 29,000 |
| 1996/10/28 | 526 | 526 | 519 | 519 | 19,000 |
| 1996/10/25 | 512 | 516 | 512 | 516 | 51,000 |
| 1996/10/24 | 514 | 516 | 510 | 512 | 25,000 |
| 1996/10/23 | 516 | 520 | 510 | 514 | 112,000 |
| 1996/10/22 | 535 | 535 | 522 | 528 | 56,000 |
| 1996/10/21 | 542 | 542 | 536 | 536 | 29,000 |
| 1996/10/18 | 540 | 542 | 535 | 540 | 104,000 |
| 1996/10/17 | 544 | 544 | 536 | 543 | 50,000 |
| 1996/10/16 | 549 | 549 | 535 | 544 | 36,000 |
| 1996/10/15 | 530 | 540 | 522 | 539 | 13,000 |
| 1996/10/14 | 528 | 528 | 510 | 510 | 60,000 |
| 1996/10/11 | 551 | 551 | 528 | 529 | 30,000 |
| 1996/10/09 | 561 | 565 | 557 | 557 | 27,000 |
| 1996/10/08 | 560 | 564 | 560 | 561 | 19,000 |
| 1996/10/07 | 567 | 567 | 558 | 560 | 36,000 |
| 1996/10/04 | 558 | 560 | 558 | 558 | 22,000 |
| 1996/10/03 | 560 | 560 | 558 | 558 | 29,000 |
| 1996/10/02 | 560 | 565 | 558 | 558 | 56,000 |
| 1996/10/01 | 563 | 570 | 558 | 570 | 83,000 |
| 1996/09/30 | 578 | 578 | 560 | 577 | 22,000 |
| 1996/09/27 | 560 | 565 | 555 | 558 | 104,000 |
| 1996/09/26 | 568 | 570 | 566 | 566 | 74,000 |
| 1996/09/25 | 566 | 570 | 566 | 567 | 35,000 |
| 1996/09/24 | 576 | 579 | 568 | 578 | 26,000 |
| 1996/09/20 | 576 | 579 | 566 | 566 | 25,000 |
| 1996/09/19 | 578 | 578 | 566 | 566 | 10,000 |
| 1996/09/18 | 568 | 573 | 565 | 565 | 30,000 |
| 1996/09/17 | 585 | 585 | 563 | 572 | 56,000 |
| 1996/09/13 | 551 | 570 | 551 | 570 | 12,000 |
| 1996/09/12 | 569 | 570 | 560 | 560 | 16,000 |
| 1996/09/11 | 568 | 571 | 568 | 568 | 13,000 |
| 1996/09/09 | 570 | 575 | 567 | 567 | 9,000 |
| 1996/09/06 | 585 | 585 | 566 | 570 | 38,000 |
| 1996/09/05 | 588 | 588 | 568 | 575 | 22,000 |
| 1996/09/04 | 564 | 565 | 564 | 565 | 3,000 |
| 1996/09/03 | 562 | 564 | 562 | 564 | 10,000 |
| 1996/09/02 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/08/30 | 579 | 579 | 555 | 560 | 32,000 |
| 1996/08/29 | 577 | 579 | 577 | 578 | 22,000 |
| 1996/08/28 | 578 | 587 | 577 | 580 | 29,000 |
| 1996/08/27 | 590 | 590 | 577 | 587 | 37,000 |
| 1996/08/26 | 582 | 582 | 573 | 580 | 17,000 |
| 1996/08/23 | 590 | 590 | 580 | 580 | 36,000 |
| 1996/08/22 | 585 | 590 | 585 | 590 | 21,000 |
| 1996/08/21 | 583 | 584 | 575 | 582 | 38,000 |
| 1996/08/20 | 579 | 579 | 573 | 573 | 22,000 |
| 1996/08/19 | 574 | 588 | 570 | 578 | 26,000 |
| 1996/08/16 | 573 | 573 | 565 | 570 | 25,000 |
| 1996/08/15 | 579 | 579 | 570 | 571 | 19,000 |
| 1996/08/14 | 565 | 579 | 555 | 579 | 28,000 |
| 1996/08/13 | 540 | 545 | 538 | 545 | 89,000 |
| 1996/08/12 | 549 | 549 | 535 | 541 | 42,000 |
| 1996/08/09 | 574 | 574 | 539 | 549 | 68,000 |
| 1996/08/08 | 575 | 576 | 564 | 564 | 46,000 |
| 1996/08/07 | 590 | 594 | 575 | 575 | 47,000 |
| 1996/08/06 | 565 | 586 | 564 | 580 | 53,000 |
| 1996/08/05 | 593 | 593 | 564 | 564 | 29,000 |
| 1996/08/02 | 575 | 579 | 560 | 563 | 38,000 |
| 1996/08/01 | 562 | 565 | 560 | 565 | 40,000 |
| 1996/07/31 | 570 | 570 | 555 | 560 | 48,000 |
| 1996/07/30 | 595 | 595 | 570 | 570 | 21,000 |
| 1996/07/29 | 606 | 606 | 590 | 590 | 28,000 |
| 1996/07/26 | 586 | 586 | 582 | 586 | 18,000 |
| 1996/07/25 | 578 | 585 | 578 | 580 | 32,000 |
| 1996/07/24 | 604 | 604 | 580 | 582 | 20,000 |
| 1996/07/23 | 600 | 610 | 592 | 610 | 23,000 |
| 1996/07/22 | 620 | 622 | 610 | 610 | 32,000 |
| 1996/07/19 | 619 | 620 | 615 | 620 | 21,000 |
| 1996/07/18 | 617 | 630 | 609 | 609 | 107,000 |
| 1996/07/17 | 624 | 628 | 620 | 620 | 31,000 |
| 1996/07/16 | 639 | 639 | 624 | 625 | 29,000 |
| 1996/07/15 | 626 | 629 | 625 | 629 | 53,000 |
| 1996/07/12 | 625 | 627 | 625 | 627 | 33,000 |
| 1996/07/11 | 636 | 636 | 625 | 627 | 21,000 |
| 1996/07/10 | 626 | 626 | 625 | 626 | 49,000 |
| 1996/07/09 | 627 | 630 | 625 | 625 | 40,000 |
| 1996/07/08 | 640 | 640 | 627 | 628 | 46,000 |
| 1996/07/05 | 654 | 654 | 640 | 640 | 36,000 |
| 1996/07/04 | 645 | 645 | 640 | 644 | 32,000 |
| 1996/07/03 | 649 | 649 | 640 | 640 | 40,000 |
| 1996/07/02 | 646 | 651 | 646 | 646 | 24,000 |
| 1996/07/01 | 660 | 660 | 647 | 653 | 67,000 |
| 1996/06/28 | 646 | 665 | 646 | 646 | 23,000 |
| 1996/06/27 | 663 | 663 | 645 | 645 | 45,000 |
| 1996/06/26 | 641 | 663 | 641 | 653 | 16,000 |
| 1996/06/25 | 655 | 655 | 640 | 640 | 42,000 |
| 1996/06/24 | 665 | 665 | 651 | 655 | 29,000 |
| 1996/06/21 | 650 | 650 | 645 | 645 | 15,000 |
| 1996/06/20 | 659 | 659 | 640 | 650 | 43,000 |
| 1996/06/19 | 660 | 660 | 645 | 645 | 26,000 |
| 1996/06/18 | 660 | 665 | 645 | 650 | 63,000 |
| 1996/06/17 | 679 | 679 | 660 | 661 | 36,000 |
| 1996/06/14 | 636 | 655 | 636 | 645 | 73,000 |
| 1996/06/13 | 650 | 660 | 650 | 655 | 47,000 |
| 1996/06/12 | 636 | 648 | 636 | 648 | 27,000 |
| 1996/06/11 | 641 | 641 | 628 | 635 | 33,000 |
| 1996/06/10 | 626 | 635 | 626 | 635 | 28,000 |
| 1996/06/07 | 629 | 640 | 625 | 629 | 97,000 |
| 1996/06/06 | 655 | 655 | 630 | 630 | 94,000 |
| 1996/06/05 | 670 | 670 | 645 | 645 | 59,000 |
| 1996/06/04 | 640 | 670 | 640 | 670 | 45,000 |
| 1996/06/03 | 680 | 680 | 625 | 638 | 80,000 |
| 1996/05/31 | 675 | 686 | 675 | 681 | 55,000 |
| 1996/05/30 | 670 | 680 | 670 | 675 | 42,000 |
| 1996/05/29 | 677 | 677 | 670 | 670 | 132,000 |
| 1996/05/28 | 677 | 680 | 670 | 670 | 62,000 |
| 1996/05/27 | 709 | 709 | 675 | 676 | 170,000 |
| 1996/05/24 | 691 | 700 | 681 | 700 | 102,000 |
| 1996/05/23 | 715 | 715 | 687 | 697 | 166,000 |
| 1996/05/22 | 725 | 730 | 705 | 715 | 293,000 |
| 1996/05/21 | 739 | 753 | 726 | 731 | 667,000 |
| 1996/05/20 | 730 | 745 | 726 | 738 | 587,000 |
| 1996/05/17 | 700 | 724 | 695 | 720 | 369,000 |
| 1996/05/16 | 707 | 720 | 699 | 700 | 254,000 |
| 1996/05/15 | 703 | 704 | 691 | 699 | 183,000 |
| 1996/05/14 | 704 | 710 | 686 | 705 | 218,000 |
| 1996/05/13 | 740 | 751 | 707 | 711 | 521,000 |
| 1996/05/10 | 735 | 767 | 725 | 730 | 3,348,000 |
| 1996/05/09 | 678 | 706 | 677 | 705 | 2,147,000 |
| 1996/05/08 | 652 | 677 | 650 | 673 | 209,000 |
| 1996/05/07 | 667 | 667 | 645 | 650 | 140,000 |
| 1996/05/02 | 660 | 670 | 656 | 660 | 82,000 |
| 1996/05/01 | 670 | 673 | 659 | 661 | 228,000 |
| 1996/04/30 | 673 | 674 | 660 | 660 | 189,000 |
| 1996/04/26 | 659 | 666 | 651 | 663 | 108,000 |
| 1996/04/25 | 656 | 666 | 656 | 660 | 81,000 |
| 1996/04/24 | 675 | 675 | 660 | 660 | 106,000 |
| 1996/04/23 | 673 | 685 | 660 | 674 | 863,000 |
| 1996/04/22 | 668 | 674 | 662 | 665 | 302,000 |
| 1996/04/19 | 667 | 667 | 655 | 662 | 149,000 |
| 1996/04/18 | 658 | 668 | 658 | 666 | 140,000 |
| 1996/04/17 | 650 | 669 | 646 | 668 | 144,000 |
| 1996/04/16 | 670 | 680 | 645 | 645 | 372,000 |
| 1996/04/15 | 641 | 665 | 641 | 664 | 340,000 |
| 1996/04/12 | 643 | 649 | 639 | 640 | 110,000 |
| 1996/04/11 | 643 | 643 | 636 | 643 | 79,000 |
| 1996/04/10 | 654 | 654 | 636 | 642 | 99,000 |
| 1996/04/09 | 623 | 655 | 623 | 655 | 150,000 |
| 1996/04/08 | 654 | 654 | 630 | 630 | 41,000 |
| 1996/04/05 | 659 | 659 | 642 | 650 | 104,000 |
| 1996/04/04 | 643 | 659 | 633 | 653 | 401,000 |
| 1996/04/03 | 635 | 640 | 626 | 633 | 111,000 |
| 1996/04/02 | 649 | 649 | 621 | 635 | 132,000 |
| 1996/04/01 | 660 | 670 | 640 | 645 | 332,000 |
| 1996/03/29 | 642 | 660 | 630 | 653 | 407,000 |
| 1996/03/28 | 625 | 638 | 620 | 632 | 168,000 |
| 1996/03/27 | 625 | 625 | 605 | 615 | 60,000 |
| 1996/03/26 | 595 | 625 | 595 | 605 | 78,000 |
| 1996/03/25 | 595 | 615 | 595 | 615 | 39,000 |
| 1996/03/22 | 606 | 606 | 595 | 605 | 54,000 |
| 1996/03/21 | 591 | 591 | 576 | 586 | 16,000 |
| 1996/03/19 | 572 | 588 | 572 | 575 | 50,000 |
| 1996/03/18 | 575 | 575 | 561 | 570 | 83,000 |
| 1996/03/15 | 550 | 558 | 550 | 555 | 45,000 |
| 1996/03/14 | 526 | 540 | 526 | 540 | 76,000 |
| 1996/03/13 | 565 | 565 | 545 | 546 | 67,000 |
| 1996/03/12 | 580 | 580 | 560 | 561 | 56,000 |
| 1996/03/11 | 582 | 582 | 571 | 580 | 44,000 |
| 1996/03/08 | 598 | 598 | 585 | 585 | 51,000 |
| 1996/03/07 | 602 | 602 | 600 | 602 | 34,000 |
| 1996/03/06 | 585 | 605 | 585 | 605 | 92,000 |
| 1996/03/05 | 583 | 603 | 583 | 595 | 24,000 |
| 1996/03/04 | 604 | 604 | 583 | 583 | 20,000 |
| 1996/03/01 | 595 | 595 | 578 | 594 | 60,000 |
| 1996/02/29 | 585 | 590 | 583 | 583 | 40,000 |
| 1996/02/28 | 585 | 595 | 583 | 586 | 47,000 |
| 1996/02/27 | 600 | 600 | 587 | 587 | 50,000 |
| 1996/02/26 | 600 | 602 | 600 | 602 | 26,000 |
| 1996/02/23 | 600 | 602 | 600 | 600 | 23,000 |
| 1996/02/22 | 597 | 601 | 596 | 601 | 14,000 |
| 1996/02/21 | 604 | 604 | 595 | 596 | 12,000 |
| 1996/02/20 | 600 | 609 | 592 | 604 | 41,000 |
| 1996/02/19 | 629 | 629 | 605 | 605 | 43,000 |
| 1996/02/16 | 610 | 612 | 596 | 612 | 72,000 |
| 1996/02/15 | 622 | 629 | 620 | 620 | 43,000 |
| 1996/02/14 | 626 | 630 | 617 | 621 | 32,000 |
| 1996/02/13 | 631 | 635 | 630 | 630 | 18,000 |
| 1996/02/09 | 636 | 640 | 623 | 624 | 45,000 |
| 1996/02/08 | 623 | 648 | 623 | 640 | 61,000 |
| 1996/02/07 | 630 | 634 | 620 | 622 | 76,000 |
| 1996/02/06 | 632 | 635 | 618 | 620 | 64,000 |
| 1996/02/05 | 649 | 649 | 630 | 630 | 116,000 |
| 1996/02/02 | 631 | 660 | 631 | 649 | 313,000 |
| 1996/02/01 | 623 | 631 | 620 | 630 | 79,000 |
| 1996/01/31 | 622 | 624 | 620 | 621 | 82,000 |
| 1996/01/30 | 622 | 628 | 617 | 618 | 156,000 |
| 1996/01/29 | 630 | 630 | 616 | 616 | 51,000 |
| 1996/01/26 | 621 | 630 | 615 | 615 | 80,000 |
| 1996/01/25 | 616 | 629 | 610 | 615 | 63,000 |
| 1996/01/24 | 629 | 629 | 615 | 615 | 26,000 |
| 1996/01/23 | 638 | 640 | 628 | 629 | 63,000 |
| 1996/01/22 | 630 | 630 | 620 | 621 | 73,000 |
| 1996/01/19 | 608 | 620 | 600 | 620 | 165,000 |
| 1996/01/18 | 636 | 636 | 609 | 609 | 131,000 |
| 1996/01/17 | 653 | 655 | 638 | 640 | 111,000 |
| 1996/01/16 | 657 | 657 | 632 | 640 | 58,000 |
| 1996/01/12 | 659 | 659 | 641 | 641 | 61,000 |
| 1996/01/11 | 641 | 660 | 631 | 655 | 82,000 |
| 1996/01/10 | 645 | 670 | 640 | 651 | 361,000 |
| 1996/01/09 | 640 | 640 | 629 | 639 | 70,000 |
| 1996/01/08 | 638 | 645 | 625 | 630 | 44,000 |
| 1996/01/05 | 640 | 645 | 628 | 628 | 53,000 |
| 1996/01/04 | 630 | 650 | 630 | 640 | 88,000 |