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 |
|---|---|---|---|---|---|
| 1999/12/30 | 146 | 146 | 145 | 146 | 20,000 |
| 1999/12/29 | 145 | 146 | 140 | 142 | 25,000 |
| 1999/12/28 | 148 | 148 | 142 | 142 | 7,000 |
| 1999/12/27 | 155 | 155 | 141 | 141 | 59,000 |
| 1999/12/24 | 138 | 140 | 136 | 136 | 31,000 |
| 1999/12/22 | 131 | 138 | 131 | 138 | 35,000 |
| 1999/12/21 | 140 | 140 | 136 | 139 | 10,000 |
| 1999/12/20 | 148 | 148 | 140 | 140 | 63,000 |
| 1999/12/17 | 148 | 150 | 140 | 143 | 78,000 |
| 1999/12/16 | 160 | 160 | 146 | 148 | 133,000 |
| 1999/12/15 | 168 | 168 | 155 | 155 | 59,000 |
| 1999/12/14 | 170 | 170 | 163 | 163 | 53,000 |
| 1999/12/13 | 171 | 171 | 168 | 168 | 68,000 |
| 1999/12/10 | 168 | 174 | 168 | 170 | 37,000 |
| 1999/12/09 | 185 | 185 | 170 | 170 | 67,000 |
| 1999/12/08 | 176 | 176 | 168 | 168 | 58,000 |
| 1999/12/07 | 177 | 177 | 174 | 174 | 34,000 |
| 1999/12/06 | 188 | 188 | 184 | 185 | 35,000 |
| 1999/12/03 | 186 | 186 | 175 | 175 | 16,000 |
| 1999/12/02 | 189 | 189 | 176 | 176 | 24,000 |
| 1999/12/01 | 184 | 184 | 176 | 179 | 13,000 |
| 1999/11/30 | 182 | 185 | 182 | 184 | 10,000 |
| 1999/11/29 | 194 | 194 | 184 | 192 | 48,000 |
| 1999/11/26 | 176 | 190 | 171 | 190 | 40,000 |
| 1999/11/25 | 179 | 179 | 176 | 176 | 15,000 |
| 1999/11/24 | 180 | 182 | 180 | 180 | 13,000 |
| 1999/11/22 | 177 | 180 | 177 | 180 | 12,000 |
| 1999/11/19 | 180 | 185 | 175 | 175 | 31,000 |
| 1999/11/18 | 180 | 182 | 179 | 180 | 13,000 |
| 1999/11/17 | 174 | 179 | 173 | 177 | 9,000 |
| 1999/11/16 | 170 | 180 | 169 | 170 | 60,000 |
| 1999/11/15 | 186 | 190 | 183 | 190 | 28,000 |
| 1999/11/12 | 187 | 187 | 185 | 186 | 26,000 |
| 1999/11/11 | 200 | 210 | 190 | 192 | 26,000 |
| 1999/11/10 | 208 | 208 | 200 | 203 | 17,000 |
| 1999/11/09 | 191 | 210 | 191 | 203 | 20,000 |
| 1999/11/08 | 195 | 196 | 195 | 195 | 14,000 |
| 1999/11/05 | 212 | 212 | 195 | 195 | 43,000 |
| 1999/11/04 | 195 | 200 | 195 | 198 | 11,000 |
| 1999/11/02 | 193 | 195 | 192 | 193 | 14,000 |
| 1999/11/01 | 199 | 200 | 195 | 195 | 16,000 |
| 1999/10/29 | 200 | 210 | 200 | 209 | 19,000 |
| 1999/10/28 | 210 | 210 | 197 | 199 | 12,000 |
| 1999/10/27 | 210 | 216 | 210 | 210 | 48,000 |
| 1999/10/26 | 201 | 207 | 201 | 207 | 9,000 |
| 1999/10/25 | 195 | 201 | 195 | 200 | 23,000 |
| 1999/10/22 | 200 | 200 | 186 | 195 | 27,000 |
| 1999/10/21 | 201 | 202 | 201 | 202 | 2,000 |
| 1999/10/20 | 201 | 202 | 200 | 200 | 10,000 |
| 1999/10/19 | 203 | 204 | 201 | 201 | 19,000 |
| 1999/10/18 | 219 | 219 | 203 | 203 | 30,000 |
| 1999/10/15 | 212 | 217 | 211 | 217 | 16,000 |
| 1999/10/14 | 212 | 212 | 211 | 211 | 34,000 |
| 1999/10/13 | 211 | 212 | 211 | 212 | 7,000 |
| 1999/10/12 | 211 | 214 | 211 | 211 | 13,000 |
| 1999/10/08 | 205 | 211 | 205 | 211 | 54,000 |
| 1999/10/07 | 215 | 215 | 203 | 205 | 19,000 |
| 1999/10/06 | 211 | 215 | 211 | 215 | 3,000 |
| 1999/10/05 | 223 | 223 | 211 | 211 | 27,000 |
| 1999/10/04 | 208 | 208 | 208 | 208 | 4,000 |
| 1999/10/01 | 218 | 220 | 205 | 205 | 18,000 |
| 1999/09/30 | 215 | 218 | 210 | 218 | 21,000 |
| 1999/09/29 | 206 | 210 | 205 | 206 | 17,000 |
| 1999/09/28 | 205 | 215 | 205 | 214 | 4,000 |
| 1999/09/27 | 227 | 227 | 205 | 205 | 33,000 |
| 1999/09/24 | 213 | 213 | 202 | 202 | 25,000 |
| 1999/09/22 | 219 | 219 | 203 | 203 | 29,000 |
| 1999/09/21 | 202 | 222 | 202 | 222 | 53,000 |
| 1999/09/20 | 225 | 225 | 206 | 208 | 24,000 |
| 1999/09/17 | 205 | 209 | 205 | 208 | 9,000 |
| 1999/09/16 | 217 | 217 | 202 | 216 | 34,000 |
| 1999/09/14 | 215 | 215 | 202 | 214 | 62,000 |
| 1999/09/13 | 204 | 210 | 203 | 210 | 24,000 |
| 1999/09/10 | 208 | 213 | 202 | 202 | 58,000 |
| 1999/09/09 | 213 | 213 | 206 | 206 | 15,000 |
| 1999/09/08 | 220 | 220 | 215 | 215 | 20,000 |
| 1999/09/07 | 222 | 222 | 217 | 220 | 16,000 |
| 1999/09/06 | 229 | 229 | 222 | 222 | 29,000 |
| 1999/09/03 | 210 | 211 | 210 | 210 | 31,000 |
| 1999/09/02 | 215 | 215 | 213 | 213 | 18,000 |
| 1999/09/01 | 220 | 220 | 215 | 220 | 49,000 |
| 1999/08/31 | 220 | 220 | 220 | 220 | 22,000 |
| 1999/08/30 | 225 | 225 | 220 | 220 | 11,000 |
| 1999/08/27 | 228 | 228 | 220 | 220 | 42,000 |
| 1999/08/26 | 220 | 227 | 220 | 223 | 16,000 |
| 1999/08/25 | 230 | 230 | 217 | 220 | 11,000 |
| 1999/08/24 | 221 | 222 | 214 | 220 | 19,000 |
| 1999/08/23 | 227 | 227 | 220 | 220 | 26,000 |
| 1999/08/20 | 232 | 232 | 217 | 223 | 28,000 |
| 1999/08/19 | 216 | 216 | 214 | 214 | 44,000 |
| 1999/08/18 | 219 | 219 | 216 | 216 | 26,000 |
| 1999/08/17 | 220 | 220 | 219 | 219 | 23,000 |
| 1999/08/16 | 222 | 224 | 219 | 220 | 37,000 |
| 1999/08/13 | 219 | 221 | 219 | 221 | 9,000 |
| 1999/08/12 | 219 | 222 | 217 | 222 | 47,000 |
| 1999/08/11 | 220 | 220 | 218 | 219 | 15,000 |
| 1999/08/10 | 218 | 224 | 215 | 224 | 17,000 |
| 1999/08/09 | 220 | 235 | 218 | 228 | 20,000 |
| 1999/08/06 | 222 | 222 | 220 | 220 | 39,000 |
| 1999/08/05 | 229 | 229 | 220 | 220 | 46,000 |
| 1999/08/04 | 224 | 229 | 224 | 229 | 33,000 |
| 1999/08/03 | 226 | 229 | 224 | 229 | 23,000 |
| 1999/08/02 | 235 | 235 | 230 | 233 | 26,000 |
| 1999/07/30 | 233 | 235 | 230 | 235 | 38,000 |
| 1999/07/29 | 240 | 240 | 237 | 237 | 27,000 |
| 1999/07/28 | 241 | 241 | 240 | 241 | 20,000 |
| 1999/07/27 | 253 | 253 | 242 | 242 | 37,000 |
| 1999/07/26 | 243 | 243 | 241 | 241 | 11,000 |
| 1999/07/23 | 240 | 244 | 240 | 244 | 20,000 |
| 1999/07/22 | 250 | 250 | 240 | 240 | 20,000 |
| 1999/07/21 | 243 | 243 | 240 | 240 | 21,000 |
| 1999/07/19 | 245 | 245 | 243 | 243 | 14,000 |
| 1999/07/16 | 252 | 255 | 246 | 246 | 52,000 |
| 1999/07/15 | 240 | 248 | 240 | 242 | 56,000 |
| 1999/07/14 | 241 | 244 | 240 | 242 | 21,000 |
| 1999/07/13 | 246 | 246 | 245 | 245 | 14,000 |
| 1999/07/12 | 252 | 252 | 247 | 247 | 20,000 |
| 1999/07/09 | 250 | 251 | 245 | 251 | 18,000 |
| 1999/07/08 | 243 | 253 | 243 | 245 | 12,000 |
| 1999/07/07 | 243 | 245 | 241 | 243 | 13,000 |
| 1999/07/06 | 254 | 254 | 241 | 241 | 19,000 |
| 1999/07/05 | 258 | 258 | 245 | 247 | 38,000 |
| 1999/07/02 | 255 | 259 | 245 | 248 | 42,000 |
| 1999/07/01 | 264 | 264 | 251 | 251 | 46,000 |
| 1999/06/30 | 249 | 255 | 249 | 250 | 20,000 |
| 1999/06/29 | 250 | 250 | 248 | 248 | 14,000 |
| 1999/06/28 | 265 | 265 | 250 | 250 | 44,000 |
| 1999/06/25 | 248 | 248 | 245 | 245 | 18,000 |
| 1999/06/24 | 258 | 258 | 248 | 248 | 36,000 |
| 1999/06/23 | 250 | 250 | 248 | 248 | 16,000 |
| 1999/06/22 | 259 | 260 | 250 | 250 | 22,000 |
| 1999/06/21 | 256 | 260 | 255 | 260 | 17,000 |
| 1999/06/18 | 265 | 265 | 257 | 265 | 20,000 |
| 1999/06/17 | 260 | 261 | 253 | 260 | 28,000 |
| 1999/06/16 | 255 | 258 | 249 | 258 | 41,000 |
| 1999/06/15 | 256 | 257 | 255 | 257 | 12,000 |
| 1999/06/14 | 251 | 257 | 247 | 257 | 9,000 |
| 1999/06/11 | 255 | 255 | 249 | 249 | 45,000 |
| 1999/06/10 | 249 | 255 | 246 | 253 | 12,000 |
| 1999/06/09 | 241 | 249 | 241 | 249 | 8,000 |
| 1999/06/08 | 239 | 240 | 239 | 240 | 5,000 |
| 1999/06/07 | 259 | 259 | 256 | 256 | 22,000 |
| 1999/06/04 | 240 | 249 | 240 | 249 | 8,000 |
| 1999/06/03 | 241 | 241 | 241 | 241 | 7,000 |
| 1999/06/02 | 247 | 249 | 238 | 241 | 9,000 |
| 1999/06/01 | 236 | 249 | 236 | 249 | 10,000 |
| 1999/05/31 | 237 | 240 | 235 | 240 | 5,000 |
| 1999/05/28 | 250 | 250 | 235 | 237 | 10,000 |
| 1999/05/27 | 260 | 263 | 250 | 250 | 27,000 |
| 1999/05/26 | 237 | 242 | 231 | 242 | 24,000 |
| 1999/05/25 | 235 | 240 | 234 | 237 | 30,000 |
| 1999/05/24 | 242 | 242 | 237 | 237 | 14,000 |
| 1999/05/21 | 249 | 249 | 240 | 247 | 30,000 |
| 1999/05/20 | 256 | 256 | 226 | 232 | 17,000 |
| 1999/05/19 | 256 | 262 | 255 | 256 | 19,000 |
| 1999/05/18 | 259 | 259 | 256 | 257 | 16,000 |
| 1999/05/17 | 269 | 269 | 259 | 259 | 32,000 |
| 1999/05/14 | 262 | 269 | 262 | 265 | 9,000 |
| 1999/05/13 | 270 | 270 | 261 | 261 | 10,000 |
| 1999/05/12 | 262 | 270 | 261 | 270 | 53,000 |
| 1999/05/11 | 270 | 270 | 262 | 262 | 17,000 |
| 1999/05/10 | 269 | 275 | 263 | 275 | 28,000 |
| 1999/05/07 | 262 | 266 | 259 | 259 | 29,000 |
| 1999/05/06 | 271 | 271 | 266 | 271 | 30,000 |
| 1999/04/30 | 263 | 264 | 256 | 256 | 45,000 |
| 1999/04/28 | 262 | 264 | 260 | 260 | 54,000 |
| 1999/04/27 | 260 | 269 | 260 | 262 | 46,000 |
| 1999/04/26 | 264 | 264 | 260 | 260 | 13,000 |
| 1999/04/23 | 260 | 264 | 260 | 264 | 20,000 |
| 1999/04/22 | 265 | 265 | 260 | 260 | 23,000 |
| 1999/04/21 | 274 | 274 | 265 | 265 | 9,000 |
| 1999/04/20 | 265 | 268 | 265 | 265 | 31,000 |
| 1999/04/19 | 275 | 275 | 266 | 266 | 29,000 |
| 1999/04/16 | 276 | 277 | 265 | 265 | 41,000 |
| 1999/04/15 | 268 | 275 | 268 | 275 | 5,000 |
| 1999/04/14 | 278 | 278 | 268 | 268 | 17,000 |
| 1999/04/13 | 265 | 278 | 265 | 278 | 19,000 |
| 1999/04/12 | 275 | 278 | 265 | 265 | 31,000 |
| 1999/04/09 | 276 | 278 | 275 | 275 | 15,000 |
| 1999/04/08 | 275 | 277 | 270 | 275 | 45,000 |
| 1999/04/07 | 270 | 275 | 269 | 275 | 14,000 |
| 1999/04/06 | 262 | 275 | 261 | 275 | 8,000 |
| 1999/04/05 | 275 | 278 | 260 | 260 | 40,000 |
| 1999/04/02 | 254 | 254 | 253 | 253 | 25,000 |
| 1999/04/01 | 262 | 262 | 251 | 252 | 17,000 |
| 1999/03/31 | 252 | 260 | 252 | 258 | 26,000 |
| 1999/03/30 | 271 | 271 | 251 | 251 | 34,000 |
| 1999/03/29 | 269 | 274 | 264 | 272 | 48,000 |
| 1999/03/26 | 254 | 256 | 254 | 254 | 10,000 |
| 1999/03/25 | 251 | 257 | 251 | 252 | 30,000 |
| 1999/03/24 | 264 | 264 | 250 | 250 | 48,000 |
| 1999/03/23 | 279 | 279 | 265 | 265 | 43,000 |
| 1999/03/19 | 265 | 265 | 264 | 265 | 11,000 |
| 1999/03/18 | 272 | 279 | 265 | 265 | 34,000 |
| 1999/03/17 | 272 | 279 | 270 | 272 | 20,000 |
| 1999/03/16 | 284 | 284 | 267 | 267 | 32,000 |
| 1999/03/15 | 265 | 276 | 264 | 276 | 32,000 |
| 1999/03/12 | 276 | 276 | 270 | 270 | 32,000 |
| 1999/03/11 | 264 | 270 | 264 | 267 | 46,000 |
| 1999/03/10 | 275 | 275 | 261 | 261 | 102,000 |
| 1999/03/09 | 300 | 310 | 262 | 270 | 1,259,000 |
| 1999/03/08 | 270 | 300 | 270 | 300 | 194,000 |
| 1999/03/05 | 276 | 276 | 266 | 270 | 154,000 |
| 1999/03/04 | 250 | 276 | 250 | 276 | 100,000 |
| 1999/03/03 | 250 | 260 | 250 | 255 | 24,000 |
| 1999/03/02 | 265 | 265 | 252 | 252 | 31,000 |
| 1999/03/01 | 259 | 264 | 251 | 255 | 55,000 |
| 1999/02/26 | 236 | 250 | 236 | 250 | 20,000 |
| 1999/02/25 | 236 | 237 | 230 | 236 | 31,000 |
| 1999/02/24 | 243 | 243 | 236 | 236 | 4,000 |
| 1999/02/23 | 236 | 244 | 236 | 243 | 5,000 |
| 1999/02/22 | 230 | 245 | 228 | 245 | 26,000 |
| 1999/02/19 | 233 | 233 | 231 | 231 | 13,000 |
| 1999/02/18 | 235 | 235 | 232 | 233 | 39,000 |
| 1999/02/17 | 243 | 243 | 238 | 238 | 23,000 |
| 1999/02/16 | 243 | 244 | 243 | 243 | 24,000 |
| 1999/02/15 | 242 | 246 | 242 | 245 | 18,000 |
| 1999/02/12 | 244 | 244 | 244 | 244 | 26,000 |
| 1999/02/10 | 244 | 244 | 241 | 244 | 11,000 |
| 1999/02/09 | 249 | 249 | 244 | 244 | 6,000 |
| 1999/02/08 | 247 | 249 | 246 | 246 | 7,000 |
| 1999/02/05 | 254 | 257 | 250 | 250 | 41,000 |
| 1999/02/04 | 241 | 249 | 241 | 249 | 8,000 |
| 1999/02/03 | 242 | 242 | 240 | 241 | 20,000 |
| 1999/02/02 | 251 | 255 | 250 | 250 | 13,000 |
| 1999/02/01 | 254 | 254 | 246 | 246 | 6,000 |
| 1999/01/29 | 248 | 250 | 248 | 249 | 29,000 |
| 1999/01/28 | 261 | 261 | 247 | 247 | 17,000 |
| 1999/01/27 | 254 | 262 | 254 | 260 | 28,000 |
| 1999/01/26 | 246 | 251 | 246 | 249 | 8,000 |
| 1999/01/25 | 259 | 259 | 246 | 246 | 21,000 |
| 1999/01/22 | 246 | 246 | 246 | 246 | 8,000 |
| 1999/01/21 | 251 | 255 | 251 | 251 | 4,000 |
| 1999/01/20 | 254 | 254 | 245 | 250 | 14,000 |
| 1999/01/19 | 241 | 243 | 241 | 242 | 26,000 |
| 1999/01/18 | 245 | 254 | 241 | 254 | 27,000 |
| 1999/01/14 | 244 | 245 | 240 | 245 | 12,000 |
| 1999/01/13 | 241 | 243 | 240 | 240 | 11,000 |
| 1999/01/12 | 247 | 247 | 241 | 241 | 81,000 |
| 1999/01/11 | 249 | 249 | 245 | 246 | 59,000 |
| 1999/01/08 | 249 | 252 | 248 | 252 | 20,000 |
| 1999/01/07 | 250 | 252 | 249 | 249 | 19,000 |
| 1999/01/06 | 250 | 253 | 248 | 248 | 25,000 |
| 1999/01/05 | 263 | 263 | 246 | 248 | 43,000 |
| 1999/01/04 | 254 | 254 | 254 | 254 | 3,000 |