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 |
|---|---|---|---|---|---|
| 2005/12/30 | 694 | 709 | 685 | 705 | 214,000 |
| 2005/12/29 | 685 | 726 | 675 | 676 | 413,000 |
| 2005/12/28 | 601 | 685 | 601 | 684 | 689,000 |
| 2005/12/27 | 610 | 612 | 605 | 611 | 153,000 |
| 2005/12/26 | 610 | 621 | 610 | 612 | 108,000 |
| 2005/12/22 | 621 | 624 | 603 | 615 | 291,000 |
| 2005/12/21 | 622 | 630 | 616 | 625 | 196,000 |
| 2005/12/20 | 606 | 622 | 588 | 618 | 247,000 |
| 2005/12/19 | 619 | 627 | 608 | 616 | 422,000 |
| 2005/12/16 | 579 | 619 | 578 | 619 | 664,000 |
| 2005/12/15 | 580 | 587 | 560 | 578 | 353,000 |
| 2005/12/14 | 570 | 588 | 565 | 581 | 512,000 |
| 2005/12/13 | 561 | 565 | 549 | 565 | 229,000 |
| 2005/12/12 | 563 | 563 | 549 | 554 | 217,000 |
| 2005/12/09 | 547 | 558 | 543 | 552 | 177,000 |
| 2005/12/08 | 536 | 547 | 536 | 547 | 181,000 |
| 2005/12/07 | 566 | 566 | 544 | 544 | 126,000 |
| 2005/12/06 | 556 | 562 | 550 | 556 | 152,000 |
| 2005/12/05 | 550 | 569 | 549 | 566 | 298,000 |
| 2005/12/02 | 545 | 553 | 539 | 549 | 224,000 |
| 2005/12/01 | 542 | 554 | 531 | 540 | 245,000 |
| 2005/11/30 | 539 | 547 | 539 | 544 | 221,000 |
| 2005/11/29 | 520 | 548 | 514 | 545 | 365,000 |
| 2005/11/28 | 499 | 522 | 499 | 522 | 425,000 |
| 2005/11/25 | 504 | 507 | 490 | 496 | 182,000 |
| 2005/11/24 | 492 | 511 | 489 | 510 | 292,000 |
| 2005/11/22 | 476 | 490 | 476 | 488 | 101,000 |
| 2005/11/21 | 492 | 492 | 470 | 473 | 106,000 |
| 2005/11/18 | 493 | 495 | 482 | 488 | 101,000 |
| 2005/11/17 | 481 | 495 | 481 | 495 | 121,000 |
| 2005/11/16 | 467 | 479 | 467 | 477 | 82,000 |
| 2005/11/15 | 484 | 486 | 470 | 477 | 129,000 |
| 2005/11/14 | 493 | 498 | 488 | 489 | 189,000 |
| 2005/11/11 | 476 | 502 | 475 | 492 | 347,000 |
| 2005/11/10 | 468 | 475 | 461 | 475 | 160,000 |
| 2005/11/09 | 465 | 469 | 457 | 465 | 167,000 |
| 2005/11/08 | 479 | 479 | 465 | 470 | 211,000 |
| 2005/11/07 | 490 | 494 | 470 | 480 | 491,000 |
| 2005/11/04 | 436 | 437 | 430 | 435 | 158,000 |
| 2005/11/02 | 420 | 430 | 420 | 429 | 137,000 |
| 2005/11/01 | 420 | 424 | 418 | 418 | 39,000 |
| 2005/10/31 | 423 | 423 | 417 | 418 | 66,000 |
| 2005/10/28 | 419 | 419 | 410 | 410 | 80,000 |
| 2005/10/27 | 418 | 424 | 417 | 419 | 70,000 |
| 2005/10/26 | 414 | 415 | 405 | 413 | 79,000 |
| 2005/10/25 | 404 | 411 | 404 | 409 | 64,000 |
| 2005/10/24 | 412 | 412 | 402 | 403 | 97,000 |
| 2005/10/21 | 415 | 416 | 405 | 412 | 50,000 |
| 2005/10/20 | 415 | 416 | 407 | 416 | 54,000 |
| 2005/10/19 | 407 | 414 | 405 | 411 | 81,000 |
| 2005/10/18 | 415 | 416 | 408 | 410 | 61,000 |
| 2005/10/17 | 417 | 418 | 414 | 416 | 47,000 |
| 2005/10/14 | 420 | 420 | 412 | 420 | 104,000 |
| 2005/10/13 | 425 | 425 | 417 | 422 | 96,000 |
| 2005/10/12 | 430 | 433 | 422 | 423 | 183,000 |
| 2005/10/11 | 414 | 425 | 412 | 425 | 95,000 |
| 2005/10/07 | 410 | 421 | 409 | 416 | 96,000 |
| 2005/10/06 | 410 | 410 | 403 | 405 | 94,000 |
| 2005/10/05 | 421 | 421 | 413 | 414 | 111,000 |
| 2005/10/04 | 420 | 422 | 415 | 418 | 158,000 |
| 2005/10/03 | 435 | 435 | 424 | 428 | 67,000 |
| 2005/09/30 | 435 | 438 | 432 | 435 | 253,000 |
| 2005/09/29 | 447 | 448 | 433 | 435 | 141,000 |
| 2005/09/28 | 433 | 441 | 433 | 439 | 269,000 |
| 2005/09/27 | 415 | 428 | 415 | 428 | 295,000 |
| 2005/09/26 | 410 | 416 | 409 | 412 | 175,000 |
| 2005/09/22 | 407 | 410 | 407 | 410 | 159,000 |
| 2005/09/21 | 415 | 416 | 411 | 412 | 115,000 |
| 2005/09/20 | 413 | 419 | 412 | 416 | 156,000 |
| 2005/09/16 | 413 | 418 | 407 | 408 | 309,000 |
| 2005/09/15 | 393 | 399 | 392 | 393 | 100,000 |
| 2005/09/14 | 398 | 398 | 390 | 394 | 55,000 |
| 2005/09/13 | 392 | 395 | 390 | 395 | 62,000 |
| 2005/09/12 | 398 | 399 | 390 | 391 | 64,000 |
| 2005/09/09 | 396 | 396 | 392 | 394 | 142,000 |
| 2005/09/08 | 391 | 396 | 391 | 393 | 34,000 |
| 2005/09/07 | 405 | 405 | 386 | 387 | 71,000 |
| 2005/09/06 | 409 | 409 | 402 | 402 | 73,000 |
| 2005/09/05 | 401 | 412 | 401 | 409 | 142,000 |
| 2005/09/02 | 395 | 401 | 395 | 399 | 68,000 |
| 2005/09/01 | 390 | 399 | 390 | 394 | 101,000 |
| 2005/08/31 | 395 | 396 | 390 | 391 | 82,000 |
| 2005/08/30 | 389 | 395 | 389 | 395 | 58,000 |
| 2005/08/29 | 392 | 393 | 390 | 390 | 21,000 |
| 2005/08/26 | 393 | 394 | 388 | 392 | 62,000 |
| 2005/08/25 | 391 | 391 | 387 | 389 | 73,000 |
| 2005/08/24 | 399 | 400 | 394 | 396 | 78,000 |
| 2005/08/23 | 400 | 403 | 399 | 400 | 52,000 |
| 2005/08/22 | 394 | 401 | 394 | 398 | 35,000 |
| 2005/08/19 | 400 | 400 | 396 | 398 | 27,000 |
| 2005/08/18 | 403 | 403 | 395 | 399 | 57,000 |
| 2005/08/17 | 402 | 406 | 402 | 403 | 91,000 |
| 2005/08/16 | 412 | 414 | 404 | 404 | 229,000 |
| 2005/08/15 | 395 | 402 | 395 | 402 | 62,000 |
| 2005/08/12 | 397 | 399 | 393 | 393 | 53,000 |
| 2005/08/11 | 402 | 404 | 394 | 400 | 66,000 |
| 2005/08/10 | 399 | 406 | 398 | 398 | 86,000 |
| 2005/08/09 | 388 | 394 | 388 | 392 | 22,000 |
| 2005/08/08 | 381 | 385 | 380 | 384 | 57,000 |
| 2005/08/05 | 388 | 390 | 382 | 387 | 69,000 |
| 2005/08/04 | 391 | 393 | 385 | 393 | 68,000 |
| 2005/08/03 | 400 | 402 | 390 | 396 | 96,000 |
| 2005/08/02 | 405 | 407 | 402 | 405 | 51,000 |
| 2005/08/01 | 399 | 408 | 399 | 404 | 70,000 |
| 2005/07/29 | 400 | 404 | 396 | 399 | 43,000 |
| 2005/07/28 | 406 | 406 | 400 | 402 | 86,000 |
| 2005/07/27 | 398 | 403 | 393 | 398 | 86,000 |
| 2005/07/26 | 403 | 403 | 394 | 397 | 184,000 |
| 2005/07/25 | 407 | 409 | 402 | 404 | 49,000 |
| 2005/07/22 | 404 | 408 | 400 | 408 | 64,000 |
| 2005/07/21 | 406 | 411 | 406 | 408 | 46,000 |
| 2005/07/20 | 402 | 416 | 402 | 416 | 98,000 |
| 2005/07/19 | 404 | 406 | 400 | 402 | 41,000 |
| 2005/07/15 | 407 | 409 | 403 | 403 | 72,000 |
| 2005/07/14 | 407 | 413 | 407 | 412 | 46,000 |
| 2005/07/13 | 409 | 410 | 404 | 408 | 75,000 |
| 2005/07/12 | 415 | 416 | 404 | 409 | 95,000 |
| 2005/07/11 | 420 | 420 | 412 | 415 | 124,000 |
| 2005/07/08 | 398 | 413 | 397 | 410 | 144,000 |
| 2005/07/07 | 400 | 406 | 399 | 403 | 87,000 |
| 2005/07/06 | 407 | 409 | 399 | 408 | 248,000 |
| 2005/07/05 | 395 | 409 | 395 | 409 | 396,000 |
| 2005/07/04 | 382 | 395 | 381 | 392 | 326,000 |
| 2005/07/01 | 378 | 380 | 375 | 379 | 85,000 |
| 2005/06/30 | 379 | 380 | 377 | 378 | 60,000 |
| 2005/06/29 | 371 | 378 | 370 | 378 | 53,000 |
| 2005/06/28 | 369 | 374 | 363 | 374 | 44,000 |
| 2005/06/27 | 375 | 375 | 365 | 368 | 50,000 |
| 2005/06/24 | 373 | 376 | 370 | 375 | 75,000 |
| 2005/06/23 | 375 | 376 | 372 | 373 | 48,000 |
| 2005/06/22 | 375 | 377 | 373 | 374 | 44,000 |
| 2005/06/21 | 380 | 380 | 376 | 378 | 24,000 |
| 2005/06/20 | 384 | 384 | 379 | 379 | 43,000 |
| 2005/06/17 | 385 | 385 | 377 | 382 | 158,000 |
| 2005/06/16 | 375 | 377 | 374 | 376 | 60,000 |
| 2005/06/15 | 378 | 378 | 371 | 375 | 118,000 |
| 2005/06/14 | 376 | 380 | 373 | 375 | 86,000 |
| 2005/06/13 | 364 | 381 | 357 | 378 | 326,000 |
| 2005/06/10 | 355 | 360 | 347 | 357 | 163,000 |
| 2005/06/09 | 365 | 365 | 355 | 355 | 144,000 |
| 2005/06/08 | 365 | 365 | 362 | 365 | 26,000 |
| 2005/06/07 | 365 | 366 | 361 | 366 | 51,000 |
| 2005/06/06 | 366 | 366 | 361 | 364 | 26,000 |
| 2005/06/03 | 368 | 368 | 362 | 366 | 33,000 |
| 2005/06/02 | 366 | 367 | 360 | 365 | 58,000 |
| 2005/06/01 | 357 | 365 | 357 | 364 | 59,000 |
| 2005/05/31 | 355 | 361 | 355 | 358 | 55,000 |
| 2005/05/30 | 349 | 358 | 349 | 351 | 28,000 |
| 2005/05/27 | 349 | 353 | 348 | 348 | 32,000 |
| 2005/05/26 | 339 | 346 | 339 | 346 | 28,000 |
| 2005/05/25 | 350 | 350 | 349 | 349 | 21,000 |
| 2005/05/24 | 354 | 364 | 354 | 355 | 93,000 |
| 2005/05/23 | 350 | 352 | 349 | 352 | 20,000 |
| 2005/05/20 | 350 | 356 | 349 | 350 | 42,000 |
| 2005/05/19 | 347 | 350 | 347 | 349 | 34,000 |
| 2005/05/18 | 341 | 345 | 341 | 342 | 28,000 |
| 2005/05/17 | 349 | 351 | 339 | 340 | 42,000 |
| 2005/05/16 | 355 | 357 | 349 | 350 | 64,000 |
| 2005/05/13 | 349 | 358 | 348 | 357 | 60,000 |
| 2005/05/12 | 354 | 354 | 348 | 349 | 15,000 |
| 2005/05/11 | 355 | 355 | 350 | 354 | 32,000 |
| 2005/05/10 | 356 | 356 | 354 | 355 | 34,000 |
| 2005/05/09 | 357 | 359 | 356 | 356 | 10,000 |
| 2005/05/06 | 349 | 357 | 349 | 355 | 31,000 |
| 2005/05/02 | 345 | 350 | 345 | 347 | 24,000 |
| 2005/04/28 | 353 | 353 | 347 | 350 | 21,000 |
| 2005/04/27 | 350 | 355 | 345 | 353 | 87,000 |
| 2005/04/26 | 345 | 350 | 341 | 350 | 28,000 |
| 2005/04/25 | 341 | 345 | 341 | 345 | 16,000 |
| 2005/04/22 | 349 | 349 | 344 | 346 | 44,000 |
| 2005/04/21 | 333 | 340 | 323 | 340 | 78,000 |
| 2005/04/20 | 350 | 352 | 345 | 348 | 74,000 |
| 2005/04/19 | 339 | 346 | 335 | 346 | 109,000 |
| 2005/04/18 | 326 | 331 | 317 | 329 | 192,000 |
| 2005/04/15 | 348 | 353 | 345 | 346 | 83,000 |
| 2005/04/14 | 359 | 359 | 354 | 358 | 49,000 |
| 2005/04/13 | 365 | 365 | 357 | 362 | 102,000 |
| 2005/04/12 | 374 | 379 | 361 | 367 | 73,000 |
| 2005/04/11 | 379 | 379 | 376 | 378 | 59,000 |
| 2005/04/08 | 381 | 382 | 380 | 382 | 34,000 |
| 2005/04/07 | 378 | 380 | 375 | 380 | 50,000 |
| 2005/04/06 | 384 | 384 | 375 | 378 | 93,000 |
| 2005/04/05 | 382 | 382 | 379 | 381 | 72,000 |
| 2005/04/04 | 379 | 383 | 377 | 380 | 105,000 |
| 2005/04/01 | 373 | 384 | 372 | 384 | 168,000 |
| 2005/03/31 | 364 | 383 | 364 | 383 | 201,000 |
| 2005/03/30 | 363 | 368 | 362 | 364 | 134,000 |
| 2005/03/29 | 370 | 376 | 365 | 368 | 151,000 |
| 2005/03/28 | 377 | 380 | 373 | 380 | 83,000 |
| 2005/03/25 | 381 | 383 | 376 | 381 | 128,000 |
| 2005/03/24 | 384 | 385 | 379 | 380 | 117,000 |
| 2005/03/23 | 382 | 384 | 378 | 384 | 158,000 |
| 2005/03/22 | 384 | 384 | 377 | 380 | 165,000 |
| 2005/03/18 | 373 | 382 | 372 | 380 | 236,000 |
| 2005/03/17 | 368 | 372 | 365 | 370 | 113,000 |
| 2005/03/16 | 363 | 378 | 362 | 376 | 251,000 |
| 2005/03/15 | 360 | 365 | 360 | 363 | 117,000 |
| 2005/03/14 | 359 | 368 | 358 | 365 | 117,000 |
| 2005/03/11 | 363 | 363 | 357 | 358 | 102,000 |
| 2005/03/10 | 362 | 365 | 358 | 358 | 66,000 |
| 2005/03/09 | 361 | 362 | 358 | 359 | 37,000 |
| 2005/03/08 | 362 | 362 | 360 | 361 | 67,000 |
| 2005/03/07 | 365 | 367 | 363 | 364 | 83,000 |
| 2005/03/04 | 362 | 365 | 361 | 364 | 55,000 |
| 2005/03/03 | 364 | 368 | 360 | 366 | 84,000 |
| 2005/03/02 | 361 | 367 | 359 | 367 | 171,000 |
| 2005/03/01 | 356 | 365 | 355 | 365 | 180,000 |
| 2005/02/28 | 353 | 360 | 351 | 360 | 196,000 |
| 2005/02/25 | 341 | 349 | 341 | 348 | 118,000 |
| 2005/02/24 | 344 | 344 | 338 | 342 | 54,000 |
| 2005/02/23 | 339 | 339 | 334 | 339 | 72,000 |
| 2005/02/22 | 350 | 350 | 343 | 345 | 93,000 |
| 2005/02/21 | 340 | 343 | 334 | 343 | 83,000 |
| 2005/02/18 | 337 | 339 | 330 | 333 | 84,000 |
| 2005/02/17 | 334 | 343 | 334 | 337 | 82,000 |
| 2005/02/16 | 348 | 351 | 337 | 339 | 105,000 |
| 2005/02/15 | 353 | 354 | 346 | 348 | 161,000 |
| 2005/02/14 | 365 | 368 | 357 | 357 | 494,000 |
| 2005/02/10 | 335 | 356 | 332 | 356 | 566,000 |
| 2005/02/09 | 328 | 340 | 328 | 338 | 487,000 |
| 2005/02/08 | 325 | 327 | 325 | 325 | 135,000 |
| 2005/02/07 | 324 | 325 | 322 | 324 | 97,000 |
| 2005/02/04 | 323 | 325 | 320 | 323 | 98,000 |
| 2005/02/03 | 327 | 328 | 319 | 319 | 103,000 |
| 2005/02/02 | 317 | 325 | 315 | 324 | 130,000 |
| 2005/02/01 | 315 | 316 | 313 | 314 | 42,000 |
| 2005/01/31 | 312 | 315 | 312 | 315 | 41,000 |
| 2005/01/28 | 313 | 316 | 313 | 316 | 39,000 |
| 2005/01/27 | 318 | 320 | 316 | 316 | 112,000 |
| 2005/01/26 | 315 | 318 | 315 | 316 | 62,000 |
| 2005/01/25 | 319 | 319 | 312 | 314 | 62,000 |
| 2005/01/24 | 311 | 317 | 311 | 317 | 96,000 |
| 2005/01/21 | 312 | 318 | 311 | 316 | 73,000 |
| 2005/01/20 | 316 | 316 | 311 | 313 | 111,000 |
| 2005/01/19 | 319 | 320 | 317 | 317 | 105,000 |
| 2005/01/18 | 326 | 326 | 319 | 319 | 89,000 |
| 2005/01/17 | 326 | 332 | 325 | 326 | 318,000 |
| 2005/01/14 | 318 | 324 | 318 | 324 | 197,000 |
| 2005/01/13 | 316 | 323 | 313 | 321 | 213,000 |
| 2005/01/12 | 314 | 316 | 313 | 316 | 106,000 |
| 2005/01/11 | 317 | 317 | 313 | 315 | 195,000 |
| 2005/01/07 | 320 | 322 | 312 | 313 | 180,000 |
| 2005/01/06 | 306 | 316 | 306 | 313 | 204,000 |
| 2005/01/05 | 305 | 308 | 302 | 306 | 113,000 |
| 2005/01/04 | 304 | 308 | 303 | 305 | 33,000 |