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 |
|---|---|---|---|---|---|
| 2006/12/29 | 753 | 755 | 752 | 754 | 27,000 |
| 2006/12/28 | 735 | 757 | 735 | 753 | 228,000 |
| 2006/12/27 | 744 | 746 | 721 | 733 | 101,000 |
| 2006/12/26 | 723 | 739 | 721 | 739 | 55,000 |
| 2006/12/25 | 729 | 739 | 727 | 732 | 58,000 |
| 2006/12/22 | 743 | 743 | 731 | 739 | 89,000 |
| 2006/12/21 | 740 | 745 | 732 | 744 | 114,000 |
| 2006/12/20 | 710 | 740 | 710 | 736 | 120,000 |
| 2006/12/19 | 728 | 728 | 706 | 715 | 118,000 |
| 2006/12/18 | 728 | 741 | 713 | 738 | 211,000 |
| 2006/12/15 | 734 | 735 | 725 | 727 | 190,000 |
| 2006/12/14 | 740 | 742 | 726 | 732 | 207,000 |
| 2006/12/13 | 711 | 740 | 711 | 740 | 212,000 |
| 2006/12/12 | 727 | 728 | 700 | 711 | 192,000 |
| 2006/12/11 | 714 | 733 | 713 | 727 | 186,000 |
| 2006/12/08 | 701 | 711 | 700 | 704 | 173,000 |
| 2006/12/07 | 684 | 705 | 684 | 700 | 333,000 |
| 2006/12/06 | 676 | 683 | 663 | 682 | 143,000 |
| 2006/12/05 | 682 | 682 | 669 | 678 | 205,000 |
| 2006/12/04 | 669 | 678 | 663 | 675 | 145,000 |
| 2006/12/01 | 646 | 673 | 642 | 669 | 238,000 |
| 2006/11/30 | 650 | 652 | 643 | 647 | 157,000 |
| 2006/11/29 | 632 | 655 | 630 | 649 | 310,000 |
| 2006/11/28 | 605 | 630 | 599 | 625 | 283,000 |
| 2006/11/27 | 602 | 612 | 600 | 611 | 78,000 |
| 2006/11/24 | 605 | 605 | 592 | 602 | 88,000 |
| 2006/11/22 | 581 | 605 | 581 | 605 | 97,000 |
| 2006/11/21 | 583 | 589 | 583 | 585 | 77,000 |
| 2006/11/20 | 601 | 601 | 590 | 590 | 146,000 |
| 2006/11/17 | 612 | 612 | 605 | 605 | 108,000 |
| 2006/11/16 | 615 | 616 | 606 | 606 | 116,000 |
| 2006/11/15 | 610 | 614 | 605 | 612 | 97,000 |
| 2006/11/14 | 593 | 621 | 593 | 608 | 139,000 |
| 2006/11/13 | 607 | 607 | 592 | 593 | 138,000 |
| 2006/11/10 | 595 | 613 | 591 | 607 | 206,000 |
| 2006/11/09 | 594 | 601 | 588 | 596 | 194,000 |
| 2006/11/08 | 599 | 603 | 591 | 596 | 136,000 |
| 2006/11/07 | 613 | 613 | 601 | 603 | 129,000 |
| 2006/11/06 | 604 | 606 | 593 | 603 | 284,000 |
| 2006/11/02 | 584 | 614 | 584 | 610 | 743,000 |
| 2006/11/01 | 520 | 598 | 520 | 590 | 1,005,000 |
| 2006/10/31 | 513 | 526 | 513 | 525 | 39,000 |
| 2006/10/30 | 521 | 527 | 520 | 520 | 111,000 |
| 2006/10/27 | 528 | 528 | 523 | 526 | 79,000 |
| 2006/10/26 | 527 | 528 | 522 | 526 | 56,000 |
| 2006/10/25 | 525 | 525 | 517 | 520 | 116,000 |
| 2006/10/24 | 536 | 537 | 528 | 528 | 112,000 |
| 2006/10/23 | 537 | 538 | 535 | 538 | 29,000 |
| 2006/10/20 | 541 | 541 | 530 | 532 | 76,000 |
| 2006/10/19 | 537 | 543 | 537 | 541 | 57,000 |
| 2006/10/18 | 529 | 530 | 523 | 527 | 20,000 |
| 2006/10/17 | 534 | 534 | 527 | 529 | 28,000 |
| 2006/10/16 | 519 | 532 | 519 | 529 | 70,000 |
| 2006/10/13 | 523 | 528 | 512 | 516 | 84,000 |
| 2006/10/12 | 517 | 522 | 510 | 513 | 59,000 |
| 2006/10/11 | 541 | 542 | 523 | 523 | 43,000 |
| 2006/10/10 | 540 | 541 | 536 | 536 | 15,000 |
| 2006/10/06 | 547 | 547 | 540 | 547 | 28,000 |
| 2006/10/05 | 540 | 546 | 540 | 546 | 42,000 |
| 2006/10/04 | 548 | 549 | 536 | 536 | 51,000 |
| 2006/10/03 | 547 | 554 | 543 | 553 | 69,000 |
| 2006/10/02 | 550 | 561 | 548 | 554 | 20,000 |
| 2006/09/29 | 544 | 553 | 544 | 547 | 33,000 |
| 2006/09/28 | 557 | 560 | 548 | 551 | 25,000 |
| 2006/09/27 | 530 | 550 | 530 | 550 | 81,000 |
| 2006/09/26 | 536 | 541 | 527 | 528 | 32,000 |
| 2006/09/25 | 528 | 549 | 528 | 535 | 89,000 |
| 2006/09/22 | 517 | 528 | 517 | 524 | 88,000 |
| 2006/09/21 | 526 | 528 | 521 | 527 | 61,000 |
| 2006/09/20 | 542 | 542 | 518 | 520 | 96,000 |
| 2006/09/19 | 535 | 545 | 535 | 538 | 51,000 |
| 2006/09/15 | 550 | 550 | 531 | 534 | 71,000 |
| 2006/09/14 | 537 | 542 | 534 | 542 | 48,000 |
| 2006/09/13 | 557 | 557 | 543 | 543 | 48,000 |
| 2006/09/12 | 565 | 565 | 550 | 550 | 52,000 |
| 2006/09/11 | 574 | 575 | 563 | 564 | 66,000 |
| 2006/09/08 | 572 | 578 | 570 | 575 | 153,000 |
| 2006/09/07 | 590 | 590 | 582 | 582 | 56,000 |
| 2006/09/06 | 605 | 605 | 595 | 596 | 44,000 |
| 2006/09/05 | 606 | 607 | 602 | 602 | 34,000 |
| 2006/09/04 | 600 | 602 | 597 | 599 | 74,000 |
| 2006/09/01 | 591 | 596 | 587 | 595 | 45,000 |
| 2006/08/31 | 592 | 594 | 588 | 594 | 38,000 |
| 2006/08/30 | 597 | 600 | 588 | 589 | 73,000 |
| 2006/08/29 | 607 | 609 | 592 | 597 | 61,000 |
| 2006/08/28 | 608 | 618 | 606 | 606 | 65,000 |
| 2006/08/25 | 608 | 610 | 603 | 605 | 74,000 |
| 2006/08/24 | 612 | 612 | 601 | 606 | 89,000 |
| 2006/08/23 | 630 | 630 | 620 | 620 | 54,000 |
| 2006/08/22 | 635 | 640 | 623 | 633 | 104,000 |
| 2006/08/21 | 638 | 641 | 630 | 636 | 74,000 |
| 2006/08/18 | 630 | 639 | 629 | 630 | 51,000 |
| 2006/08/17 | 637 | 638 | 622 | 630 | 73,000 |
| 2006/08/16 | 621 | 642 | 619 | 637 | 119,000 |
| 2006/08/15 | 596 | 609 | 565 | 605 | 130,000 |
| 2006/08/14 | 590 | 596 | 579 | 591 | 63,000 |
| 2006/08/11 | 573 | 590 | 560 | 564 | 124,000 |
| 2006/08/10 | 574 | 579 | 571 | 573 | 107,000 |
| 2006/08/09 | 551 | 559 | 544 | 559 | 44,000 |
| 2006/08/08 | 550 | 566 | 550 | 561 | 81,000 |
| 2006/08/07 | 549 | 562 | 546 | 546 | 77,000 |
| 2006/08/04 | 542 | 557 | 540 | 546 | 56,000 |
| 2006/08/03 | 558 | 558 | 538 | 538 | 53,000 |
| 2006/08/02 | 550 | 550 | 528 | 531 | 105,000 |
| 2006/08/01 | 561 | 561 | 542 | 550 | 36,000 |
| 2006/07/31 | 559 | 563 | 556 | 561 | 32,000 |
| 2006/07/28 | 541 | 555 | 536 | 554 | 53,000 |
| 2006/07/27 | 559 | 560 | 547 | 560 | 50,000 |
| 2006/07/26 | 551 | 563 | 551 | 558 | 29,000 |
| 2006/07/25 | 579 | 579 | 566 | 571 | 40,000 |
| 2006/07/24 | 561 | 577 | 558 | 569 | 27,000 |
| 2006/07/21 | 563 | 583 | 555 | 581 | 74,000 |
| 2006/07/20 | 547 | 568 | 546 | 565 | 27,000 |
| 2006/07/19 | 544 | 550 | 540 | 545 | 19,000 |
| 2006/07/18 | 585 | 585 | 553 | 554 | 30,000 |
| 2006/07/14 | 590 | 590 | 585 | 585 | 19,000 |
| 2006/07/13 | 600 | 605 | 595 | 597 | 42,000 |
| 2006/07/12 | 619 | 619 | 600 | 610 | 25,000 |
| 2006/07/11 | 621 | 628 | 614 | 619 | 33,000 |
| 2006/07/10 | 610 | 625 | 600 | 622 | 33,000 |
| 2006/07/07 | 620 | 633 | 600 | 609 | 32,000 |
| 2006/07/06 | 626 | 626 | 604 | 611 | 26,000 |
| 2006/07/05 | 633 | 633 | 628 | 628 | 7,000 |
| 2006/07/04 | 620 | 638 | 620 | 633 | 22,000 |
| 2006/07/03 | 630 | 644 | 630 | 630 | 25,000 |
| 2006/06/30 | 626 | 629 | 617 | 623 | 36,000 |
| 2006/06/29 | 603 | 617 | 603 | 616 | 47,000 |
| 2006/06/28 | 610 | 610 | 597 | 601 | 57,000 |
| 2006/06/27 | 615 | 627 | 610 | 610 | 55,000 |
| 2006/06/26 | 604 | 616 | 604 | 614 | 24,000 |
| 2006/06/23 | 610 | 610 | 600 | 603 | 18,000 |
| 2006/06/22 | 601 | 614 | 600 | 614 | 30,000 |
| 2006/06/21 | 605 | 605 | 590 | 591 | 22,000 |
| 2006/06/20 | 596 | 610 | 596 | 607 | 26,000 |
| 2006/06/19 | 600 | 615 | 596 | 605 | 39,000 |
| 2006/06/16 | 600 | 612 | 592 | 598 | 84,000 |
| 2006/06/15 | 566 | 583 | 558 | 582 | 71,000 |
| 2006/06/14 | 542 | 576 | 530 | 576 | 114,000 |
| 2006/06/13 | 582 | 583 | 565 | 568 | 54,000 |
| 2006/06/12 | 560 | 592 | 560 | 586 | 134,000 |
| 2006/06/09 | 555 | 588 | 555 | 585 | 131,000 |
| 2006/06/08 | 590 | 590 | 541 | 565 | 177,000 |
| 2006/06/07 | 644 | 644 | 602 | 605 | 64,000 |
| 2006/06/06 | 658 | 658 | 639 | 645 | 52,000 |
| 2006/06/05 | 657 | 662 | 652 | 662 | 53,000 |
| 2006/06/02 | 661 | 667 | 644 | 667 | 71,000 |
| 2006/06/01 | 662 | 665 | 654 | 656 | 21,000 |
| 2006/05/31 | 652 | 670 | 652 | 655 | 44,000 |
| 2006/05/30 | 680 | 682 | 676 | 682 | 46,000 |
| 2006/05/29 | 698 | 698 | 692 | 697 | 19,000 |
| 2006/05/26 | 686 | 697 | 686 | 697 | 38,000 |
| 2006/05/25 | 681 | 691 | 681 | 690 | 20,000 |
| 2006/05/24 | 680 | 689 | 678 | 681 | 36,000 |
| 2006/05/23 | 692 | 698 | 680 | 686 | 96,000 |
| 2006/05/22 | 712 | 716 | 686 | 692 | 69,000 |
| 2006/05/19 | 688 | 702 | 682 | 702 | 67,000 |
| 2006/05/18 | 696 | 698 | 679 | 688 | 63,000 |
| 2006/05/17 | 688 | 702 | 688 | 698 | 66,000 |
| 2006/05/16 | 700 | 725 | 700 | 718 | 231,000 |
| 2006/05/15 | 661 | 700 | 660 | 693 | 75,000 |
| 2006/05/12 | 683 | 685 | 675 | 684 | 60,000 |
| 2006/05/11 | 693 | 697 | 686 | 689 | 30,000 |
| 2006/05/10 | 706 | 706 | 688 | 694 | 100,000 |
| 2006/05/09 | 720 | 720 | 710 | 712 | 42,000 |
| 2006/05/08 | 726 | 727 | 711 | 726 | 57,000 |
| 2006/05/02 | 705 | 728 | 705 | 723 | 50,000 |
| 2006/05/01 | 720 | 720 | 710 | 715 | 16,000 |
| 2006/04/28 | 716 | 720 | 710 | 720 | 54,000 |
| 2006/04/27 | 715 | 724 | 705 | 716 | 34,000 |
| 2006/04/26 | 704 | 716 | 704 | 715 | 36,000 |
| 2006/04/25 | 707 | 713 | 705 | 709 | 21,000 |
| 2006/04/24 | 710 | 727 | 692 | 707 | 78,000 |
| 2006/04/21 | 726 | 736 | 720 | 720 | 73,000 |
| 2006/04/20 | 722 | 727 | 718 | 726 | 66,000 |
| 2006/04/19 | 720 | 735 | 720 | 732 | 78,000 |
| 2006/04/18 | 733 | 743 | 725 | 739 | 32,000 |
| 2006/04/17 | 758 | 758 | 740 | 741 | 36,000 |
| 2006/04/14 | 751 | 757 | 745 | 756 | 38,000 |
| 2006/04/13 | 743 | 750 | 738 | 750 | 50,000 |
| 2006/04/12 | 769 | 769 | 751 | 753 | 82,000 |
| 2006/04/11 | 765 | 772 | 751 | 770 | 91,000 |
| 2006/04/10 | 764 | 780 | 759 | 770 | 97,000 |
| 2006/04/07 | 763 | 776 | 758 | 774 | 169,000 |
| 2006/04/06 | 753 | 766 | 750 | 764 | 218,000 |
| 2006/04/05 | 745 | 756 | 744 | 748 | 166,000 |
| 2006/04/04 | 744 | 754 | 740 | 745 | 164,000 |
| 2006/04/03 | 739 | 747 | 735 | 740 | 119,000 |
| 2006/03/31 | 734 | 743 | 734 | 737 | 81,000 |
| 2006/03/30 | 737 | 744 | 730 | 733 | 154,000 |
| 2006/03/29 | 691 | 726 | 691 | 717 | 111,000 |
| 2006/03/28 | 701 | 703 | 686 | 701 | 72,000 |
| 2006/03/27 | 709 | 709 | 700 | 701 | 76,000 |
| 2006/03/24 | 698 | 704 | 690 | 699 | 146,000 |
| 2006/03/23 | 713 | 714 | 693 | 707 | 126,000 |
| 2006/03/22 | 695 | 715 | 695 | 711 | 71,000 |
| 2006/03/20 | 696 | 703 | 689 | 694 | 103,000 |
| 2006/03/17 | 688 | 700 | 683 | 693 | 109,000 |
| 2006/03/16 | 719 | 721 | 688 | 699 | 101,000 |
| 2006/03/15 | 718 | 728 | 712 | 719 | 71,000 |
| 2006/03/14 | 738 | 738 | 723 | 731 | 105,000 |
| 2006/03/13 | 733 | 738 | 712 | 736 | 131,000 |
| 2006/03/10 | 716 | 740 | 701 | 707 | 152,000 |
| 2006/03/09 | 687 | 711 | 668 | 710 | 77,000 |
| 2006/03/08 | 693 | 696 | 685 | 687 | 47,000 |
| 2006/03/07 | 697 | 704 | 668 | 703 | 73,000 |
| 2006/03/06 | 704 | 704 | 681 | 704 | 144,000 |
| 2006/03/03 | 720 | 720 | 662 | 694 | 468,000 |
| 2006/03/02 | 721 | 730 | 714 | 720 | 108,000 |
| 2006/03/01 | 730 | 738 | 704 | 712 | 257,000 |
| 2006/02/28 | 748 | 760 | 702 | 745 | 155,000 |
| 2006/02/27 | 787 | 796 | 730 | 753 | 295,000 |
| 2006/02/24 | 767 | 796 | 765 | 796 | 226,000 |
| 2006/02/23 | 750 | 787 | 750 | 776 | 255,000 |
| 2006/02/22 | 730 | 809 | 730 | 746 | 644,000 |
| 2006/02/21 | 681 | 712 | 671 | 710 | 162,000 |
| 2006/02/20 | 665 | 696 | 663 | 691 | 209,000 |
| 2006/02/17 | 694 | 698 | 659 | 666 | 314,000 |
| 2006/02/16 | 672 | 702 | 665 | 679 | 160,000 |
| 2006/02/15 | 718 | 728 | 687 | 692 | 129,000 |
| 2006/02/14 | 680 | 702 | 656 | 698 | 132,000 |
| 2006/02/13 | 747 | 747 | 700 | 707 | 122,000 |
| 2006/02/10 | 790 | 803 | 730 | 761 | 221,000 |
| 2006/02/09 | 790 | 794 | 780 | 780 | 65,000 |
| 2006/02/08 | 805 | 815 | 784 | 786 | 102,000 |
| 2006/02/07 | 796 | 810 | 796 | 806 | 56,000 |
| 2006/02/06 | 788 | 796 | 786 | 796 | 51,000 |
| 2006/02/03 | 786 | 790 | 782 | 788 | 35,000 |
| 2006/02/02 | 790 | 800 | 790 | 796 | 120,000 |
| 2006/02/01 | 780 | 792 | 780 | 785 | 66,000 |
| 2006/01/31 | 788 | 800 | 773 | 800 | 196,000 |
| 2006/01/30 | 808 | 817 | 797 | 798 | 247,000 |
| 2006/01/27 | 759 | 792 | 759 | 788 | 277,000 |
| 2006/01/26 | 740 | 744 | 730 | 744 | 112,000 |
| 2006/01/25 | 720 | 735 | 711 | 711 | 92,000 |
| 2006/01/24 | 701 | 724 | 701 | 711 | 68,000 |
| 2006/01/23 | 707 | 715 | 697 | 711 | 86,000 |
| 2006/01/20 | 742 | 745 | 718 | 727 | 114,000 |
| 2006/01/19 | 690 | 740 | 690 | 732 | 246,000 |
| 2006/01/18 | 697 | 707 | 641 | 700 | 315,000 |
| 2006/01/17 | 751 | 762 | 737 | 737 | 157,000 |
| 2006/01/16 | 758 | 773 | 752 | 769 | 175,000 |
| 2006/01/13 | 749 | 761 | 745 | 758 | 131,000 |
| 2006/01/12 | 740 | 750 | 734 | 750 | 130,000 |
| 2006/01/11 | 740 | 746 | 720 | 741 | 186,000 |
| 2006/01/10 | 750 | 770 | 745 | 745 | 254,000 |
| 2006/01/06 | 737 | 755 | 734 | 743 | 260,000 |
| 2006/01/05 | 711 | 750 | 710 | 728 | 276,000 |
| 2006/01/04 | 705 | 720 | 696 | 699 | 150,000 |