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
2004/12/30 303 303 300 301 49,000
2004/12/29 306 307 301 303 114,000
2004/12/28 314 314 308 309 94,000
2004/12/27 314 314 308 312 161,000
2004/12/24 315 329 307 308 537,000
2004/12/22 300 308 297 305 240,000
2004/12/21 302 303 294 297 310,000
2004/12/20 292 303 289 302 220,000
2004/12/17 293 294 290 291 64,000
2004/12/16 293 293 288 290 85,000
2004/12/15 294 296 288 292 196,000
2004/12/14 298 299 289 294 260,000
2004/12/13 290 302 288 296 405,000
2004/12/10 284 290 284 286 182,000
2004/12/09 286 294 284 284 304,000
2004/12/08 285 286 282 284 90,000
2004/12/07 290 295 286 286 220,000
2004/12/06 281 289 280 285 311,000
2004/12/03 279 279 273 277 159,000
2004/12/02 278 282 277 278 49,000
2004/12/01 283 283 276 277 76,000
2004/11/30 279 281 275 281 65,000
2004/11/29 277 282 275 275 130,000
2004/11/26 280 284 278 278 42,000
2004/11/25 281 284 279 281 57,000
2004/11/24 283 283 279 279 80,000
2004/11/22 278 282 277 278 134,000
2004/11/19 289 290 283 285 196,000
2004/11/18 295 295 283 285 172,000
2004/11/17 293 295 288 292 287,000
2004/11/16 300 308 296 298 603,000
2004/11/15 292 300 288 297 538,000
2004/11/12 285 290 285 288 287,000
2004/11/11 287 297 280 285 718,000
2004/11/10 280 283 278 283 73,000
2004/11/09 280 280 276 279 126,000
2004/11/08 281 287 279 280 567,000
2004/11/05 283 288 276 277 574,000
2004/11/04 261 283 260 273 319,000
2004/11/02 260 261 258 261 24,000
2004/11/01 262 263 256 258 50,000
2004/10/29 261 265 259 262 64,000
2004/10/28 269 270 264 266 145,000
2004/10/27 263 270 263 267 176,000
2004/10/26 261 264 261 262 40,000
2004/10/25 259 263 258 263 46,000
2004/10/22 262 262 260 261 11,000
2004/10/21 265 265 260 261 41,000
2004/10/20 259 264 256 264 59,000
2004/10/19 264 265 262 262 18,000
2004/10/18 262 265 262 264 47,000
2004/10/15 259 263 258 260 44,000
2004/10/14 264 264 260 261 36,000
2004/10/13 262 265 259 265 88,000
2004/10/12 261 263 259 259 36,000
2004/10/08 262 265 262 263 23,000
2004/10/07 265 267 265 265 46,000
2004/10/06 267 271 266 269 73,000
2004/10/05 262 269 260 268 124,000
2004/10/04 260 262 258 262 90,000
2004/10/01 254 256 253 255 31,000
2004/09/30 256 257 255 255 21,000
2004/09/29 255 255 254 254 4,000
2004/09/28 251 254 249 254 32,000
2004/09/27 256 256 251 254 40,000
2004/09/24 256 258 255 256 42,000
2004/09/22 260 260 256 258 41,000
2004/09/21 262 263 259 259 31,000
2004/09/17 263 263 261 262 14,000
2004/09/16 263 264 261 263 35,000
2004/09/15 265 267 263 263 44,000
2004/09/14 269 274 265 267 84,000
2004/09/13 270 271 266 270 28,000
2004/09/10 271 271 267 270 86,000
2004/09/09 270 273 267 268 43,000
2004/09/08 271 274 269 270 61,000
2004/09/07 268 269 268 269 27,000
2004/09/06 264 272 264 268 43,000
2004/09/03 265 266 262 264 42,000
2004/09/02 264 267 262 263 37,000
2004/09/01 262 264 261 264 21,000
2004/08/31 263 263 260 260 18,000
2004/08/30 263 263 257 260 43,000
2004/08/27 257 264 257 260 76,000
2004/08/26 260 260 256 256 22,000
2004/08/25 256 258 255 258 33,000
2004/08/24 255 255 253 253 8,000
2004/08/23 254 261 254 255 39,000
2004/08/20 254 255 253 253 33,000
2004/08/19 254 255 253 253 39,000
2004/08/18 256 256 253 254 35,000
2004/08/17 257 257 255 255 9,000
2004/08/16 260 260 254 257 40,000
2004/08/13 260 260 255 256 25,000
2004/08/12 260 264 254 258 23,000
2004/08/11 258 258 255 257 23,000
2004/08/10 259 259 256 256 26,000
2004/08/09 250 254 250 254 32,000
2004/08/06 262 262 256 258 31,000
2004/08/05 259 265 258 263 66,000
2004/08/04 255 255 252 254 25,000
2004/08/03 260 260 252 258 47,000
2004/08/02 262 262 256 257 34,000
2004/07/30 253 259 253 257 22,000
2004/07/29 261 261 252 253 35,000
2004/07/28 255 259 255 259 29,000
2004/07/27 262 262 252 253 63,000
2004/07/26 257 262 257 262 27,000
2004/07/23 264 264 260 261 44,000
2004/07/22 264 265 263 264 16,000
2004/07/21 265 266 262 265 47,000
2004/07/20 266 266 264 265 23,000
2004/07/16 264 272 258 270 63,000
2004/07/15 266 267 263 266 32,000
2004/07/14 274 274 270 271 39,000
2004/07/13 270 272 269 269 24,000
2004/07/12 270 276 269 275 56,000
2004/07/09 267 268 265 265 39,000
2004/07/08 268 268 266 266 17,000
2004/07/07 262 267 261 267 42,000
2004/07/06 265 271 265 267 70,000
2004/07/05 270 270 264 264 78,000
2004/07/02 279 279 272 273 110,000
2004/07/01 273 285 273 279 251,000
2004/06/30 272 274 269 272 99,000
2004/06/29 269 274 269 271 82,000
2004/06/28 268 274 268 273 94,000
2004/06/25 269 270 266 268 41,000
2004/06/24 268 274 268 269 51,000
2004/06/23 268 270 267 267 34,000
2004/06/22 266 267 266 267 36,000
2004/06/21 276 276 271 271 56,000
2004/06/18 268 276 266 269 227,000
2004/06/17 265 267 261 266 214,000
2004/06/16 261 265 261 261 77,000
2004/06/15 259 262 259 261 37,000
2004/06/14 259 264 259 262 33,000
2004/06/11 262 262 260 262 85,000
2004/06/10 260 262 260 262 64,000
2004/06/09 259 261 256 261 83,000
2004/06/08 261 261 254 258 36,000
2004/06/07 253 257 253 257 113,000
2004/06/04 247 253 244 253 52,000
2004/06/03 251 251 247 248 51,000
2004/06/02 253 253 248 250 79,000
2004/06/01 251 253 248 248 26,000
2004/05/31 247 251 247 249 30,000
2004/05/28 249 249 247 248 24,000
2004/05/27 251 251 243 243 34,000
2004/05/26 254 254 249 251 34,000
2004/05/25 253 253 241 245 56,000
2004/05/24 248 252 248 252 36,000
2004/05/21 245 254 245 253 42,000
2004/05/20 245 250 241 248 44,000
2004/05/19 245 247 237 245 90,000
2004/05/18 225 237 225 230 74,000
2004/05/17 238 238 224 230 59,000
2004/05/14 246 246 237 238 54,000
2004/05/13 249 249 237 237 66,000
2004/05/12 237 251 235 241 97,000
2004/05/11 221 263 221 235 152,000
2004/05/10 250 251 230 230 128,000
2004/05/07 251 257 251 252 72,000
2004/05/06 252 255 252 253 100,000
2004/04/30 254 254 251 252 103,000
2004/04/28 262 262 253 255 159,000
2004/04/27 266 267 263 264 55,000
2004/04/26 263 268 262 266 58,000
2004/04/23 270 270 263 263 56,000
2004/04/22 267 267 264 265 75,000
2004/04/21 268 269 265 266 75,000
2004/04/20 265 270 265 268 56,000
2004/04/19 272 272 264 264 72,000
2004/04/16 273 273 265 270 80,000
2004/04/15 276 277 268 271 152,000
2004/04/14 272 275 271 275 55,000
2004/04/13 275 276 270 275 105,000
2004/04/12 268 275 268 272 118,000
2004/04/09 274 274 268 269 66,000
2004/04/08 277 278 274 275 64,000
2004/04/07 282 283 271 280 79,000
2004/04/06 279 286 278 280 301,000
2004/04/05 271 289 271 282 493,000
2004/04/02 265 270 264 269 58,000
2004/04/01 268 271 267 268 61,000
2004/03/31 260 267 260 267 102,000
2004/03/30 265 265 261 263 54,000
2004/03/29 268 268 262 267 60,000
2004/03/26 274 274 266 267 144,000
2004/03/25 266 266 261 265 147,000
2004/03/24 260 264 258 262 104,000
2004/03/23 257 260 256 259 66,000
2004/03/22 257 257 251 254 53,000
2004/03/19 259 261 256 257 82,000
2004/03/18 264 265 256 260 105,000
2004/03/17 259 259 256 258 33,000
2004/03/16 259 259 253 259 72,000
2004/03/15 262 262 256 259 71,000
2004/03/12 256 260 255 256 84,000
2004/03/11 255 260 255 256 89,000
2004/03/10 258 260 255 258 55,000
2004/03/09 260 263 260 263 46,000
2004/03/08 267 267 261 262 159,000
2004/03/05 253 269 253 263 588,000
2004/03/04 251 253 251 253 39,000
2004/03/03 253 253 251 251 43,000
2004/03/02 253 253 240 252 74,000
2004/03/01 246 250 243 250 46,000
2004/02/27 241 246 239 246 118,000
2004/02/26 248 248 235 239 149,000
2004/02/25 245 247 242 246 57,000
2004/02/24 250 250 246 247 54,000
2004/02/23 248 250 246 250 48,000
2004/02/20 247 247 244 247 71,000
2004/02/19 249 249 245 247 88,000
2004/02/18 253 253 249 249 48,000
2004/02/17 248 252 244 252 122,000
2004/02/16 252 256 247 248 270,000
2004/02/13 249 251 244 247 156,000
2004/02/12 246 246 238 244 282,000
2004/02/10 257 257 243 246 462,000
2004/02/09 258 264 255 256 409,000
2004/02/06 257 263 253 256 417,000
2004/02/05 245 259 244 253 633,000
2004/02/04 256 270 251 253 1,216,000
2004/02/03 258 261 250 256 1,366,000
2004/02/02 241 258 240 258 2,323,000
2004/01/30 215 243 213 231 460,000
2004/01/29 218 218 209 209 69,000
2004/01/28 216 218 214 218 51,000
2004/01/27 221 221 217 217 69,000
2004/01/26 220 224 220 221 59,000
2004/01/23 221 222 220 221 46,000
2004/01/22 222 223 220 221 41,000
2004/01/21 223 225 221 221 88,000
2004/01/20 228 228 223 223 76,000
2004/01/19 222 228 221 223 103,000
2004/01/16 217 220 217 219 132,000
2004/01/15 219 219 213 216 69,000
2004/01/14 218 218 214 214 91,000
2004/01/13 217 219 213 213 52,000
2004/01/09 210 215 210 213 153,000
2004/01/08 208 209 205 209 49,000
2004/01/07 208 208 205 205 40,000
2004/01/06 206 209 204 209 99,000
2004/01/05 206 206 202 205 45,000

このページの先頭へ