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 |
|---|---|---|---|---|---|
| 2008/12/30 | 294 | 303 | 288 | 303 | 31,000 |
| 2008/12/29 | 283 | 298 | 283 | 294 | 34,000 |
| 2008/12/26 | 281 | 282 | 278 | 282 | 17,000 |
| 2008/12/25 | 281 | 287 | 278 | 279 | 10,000 |
| 2008/12/24 | 295 | 295 | 285 | 286 | 31,000 |
| 2008/12/22 | 281 | 296 | 281 | 294 | 21,000 |
| 2008/12/19 | 287 | 293 | 285 | 286 | 28,000 |
| 2008/12/18 | 290 | 299 | 290 | 295 | 30,000 |
| 2008/12/17 | 307 | 310 | 297 | 300 | 25,000 |
| 2008/12/16 | 301 | 316 | 300 | 309 | 98,000 |
| 2008/12/15 | 299 | 307 | 293 | 296 | 76,000 |
| 2008/12/12 | 302 | 303 | 296 | 296 | 105,000 |
| 2008/12/11 | 292 | 308 | 291 | 302 | 96,000 |
| 2008/12/10 | 284 | 289 | 280 | 288 | 56,000 |
| 2008/12/09 | 288 | 291 | 277 | 284 | 51,000 |
| 2008/12/08 | 276 | 288 | 275 | 283 | 71,000 |
| 2008/12/05 | 276 | 279 | 271 | 275 | 97,000 |
| 2008/12/04 | 271 | 276 | 270 | 275 | 50,000 |
| 2008/12/03 | 280 | 280 | 268 | 269 | 56,000 |
| 2008/12/02 | 278 | 278 | 268 | 270 | 66,000 |
| 2008/12/01 | 302 | 306 | 287 | 290 | 30,000 |
| 2008/11/28 | 294 | 302 | 293 | 298 | 63,000 |
| 2008/11/27 | 315 | 317 | 294 | 304 | 102,000 |
| 2008/11/26 | 320 | 322 | 309 | 315 | 61,000 |
| 2008/11/25 | 334 | 334 | 322 | 331 | 34,000 |
| 2008/11/21 | 303 | 330 | 300 | 329 | 92,000 |
| 2008/11/20 | 329 | 329 | 315 | 315 | 61,000 |
| 2008/11/19 | 335 | 335 | 328 | 333 | 52,000 |
| 2008/11/18 | 334 | 337 | 330 | 331 | 45,000 |
| 2008/11/17 | 332 | 345 | 327 | 333 | 66,000 |
| 2008/11/14 | 329 | 332 | 314 | 323 | 40,000 |
| 2008/11/13 | 320 | 324 | 310 | 311 | 40,000 |
| 2008/11/12 | 321 | 340 | 321 | 330 | 111,000 |
| 2008/11/11 | 358 | 358 | 336 | 336 | 69,000 |
| 2008/11/10 | 339 | 359 | 339 | 357 | 32,000 |
| 2008/11/07 | 332 | 344 | 330 | 344 | 49,000 |
| 2008/11/06 | 360 | 360 | 347 | 347 | 35,000 |
| 2008/11/05 | 348 | 370 | 348 | 370 | 106,000 |
| 2008/11/04 | 352 | 360 | 347 | 348 | 74,000 |
| 2008/10/31 | 350 | 354 | 335 | 352 | 108,000 |
| 2008/10/30 | 305 | 361 | 305 | 357 | 155,000 |
| 2008/10/29 | 303 | 307 | 292 | 305 | 72,000 |
| 2008/10/28 | 283 | 292 | 263 | 290 | 111,000 |
| 2008/10/27 | 303 | 306 | 275 | 278 | 79,000 |
| 2008/10/24 | 315 | 320 | 300 | 303 | 58,000 |
| 2008/10/23 | 321 | 325 | 312 | 318 | 95,000 |
| 2008/10/22 | 346 | 351 | 330 | 331 | 58,000 |
| 2008/10/21 | 355 | 357 | 348 | 356 | 89,000 |
| 2008/10/20 | 336 | 343 | 335 | 343 | 38,000 |
| 2008/10/17 | 348 | 350 | 333 | 348 | 130,000 |
| 2008/10/16 | 335 | 337 | 320 | 323 | 148,000 |
| 2008/10/15 | 344 | 362 | 341 | 351 | 120,000 |
| 2008/10/14 | 349 | 353 | 335 | 353 | 120,000 |
| 2008/10/10 | 277 | 291 | 271 | 279 | 159,000 |
| 2008/10/09 | 274 | 299 | 272 | 280 | 146,000 |
| 2008/10/08 | 283 | 297 | 272 | 272 | 192,000 |
| 2008/10/07 | 267 | 317 | 261 | 308 | 124,000 |
| 2008/10/06 | 341 | 341 | 300 | 302 | 86,000 |
| 2008/10/03 | 351 | 351 | 345 | 346 | 72,000 |
| 2008/10/02 | 369 | 369 | 359 | 360 | 39,000 |
| 2008/10/01 | 368 | 382 | 365 | 369 | 70,000 |
| 2008/09/30 | 355 | 367 | 355 | 365 | 57,000 |
| 2008/09/29 | 388 | 402 | 385 | 385 | 69,000 |
| 2008/09/26 | 389 | 399 | 382 | 387 | 80,000 |
| 2008/09/25 | 399 | 400 | 388 | 394 | 16,000 |
| 2008/09/24 | 409 | 413 | 405 | 413 | 34,000 |
| 2008/09/22 | 418 | 420 | 412 | 416 | 96,000 |
| 2008/09/19 | 387 | 415 | 387 | 403 | 137,000 |
| 2008/09/18 | 355 | 386 | 353 | 386 | 85,000 |
| 2008/09/17 | 369 | 375 | 361 | 365 | 64,000 |
| 2008/09/16 | 363 | 366 | 355 | 362 | 128,000 |
| 2008/09/12 | 367 | 373 | 367 | 370 | 79,000 |
| 2008/09/11 | 365 | 372 | 365 | 366 | 38,000 |
| 2008/09/10 | 363 | 377 | 362 | 370 | 102,000 |
| 2008/09/09 | 377 | 378 | 371 | 371 | 23,000 |
| 2008/09/08 | 365 | 387 | 365 | 385 | 54,000 |
| 2008/09/05 | 376 | 377 | 368 | 370 | 88,000 |
| 2008/09/04 | 367 | 384 | 367 | 381 | 53,000 |
| 2008/09/03 | 380 | 384 | 374 | 375 | 83,000 |
| 2008/09/02 | 376 | 381 | 365 | 370 | 109,000 |
| 2008/09/01 | 368 | 373 | 368 | 371 | 41,000 |
| 2008/08/29 | 372 | 380 | 365 | 380 | 66,000 |
| 2008/08/28 | 377 | 377 | 363 | 365 | 67,000 |
| 2008/08/27 | 369 | 381 | 368 | 376 | 148,000 |
| 2008/08/26 | 362 | 365 | 360 | 365 | 63,000 |
| 2008/08/25 | 366 | 367 | 357 | 365 | 131,000 |
| 2008/08/22 | 376 | 376 | 350 | 356 | 222,000 |
| 2008/08/21 | 380 | 380 | 377 | 378 | 65,000 |
| 2008/08/20 | 384 | 384 | 373 | 380 | 226,000 |
| 2008/08/19 | 391 | 394 | 386 | 391 | 84,000 |
| 2008/08/18 | 400 | 404 | 390 | 394 | 177,000 |
| 2008/08/15 | 399 | 400 | 395 | 395 | 79,000 |
| 2008/08/14 | 401 | 401 | 394 | 395 | 90,000 |
| 2008/08/13 | 426 | 426 | 404 | 406 | 75,000 |
| 2008/08/12 | 428 | 435 | 428 | 430 | 107,000 |
| 2008/08/11 | 406 | 419 | 397 | 419 | 160,000 |
| 2008/08/08 | 405 | 410 | 405 | 407 | 51,000 |
| 2008/08/07 | 417 | 417 | 405 | 407 | 45,000 |
| 2008/08/06 | 425 | 425 | 412 | 422 | 115,000 |
| 2008/08/05 | 409 | 421 | 408 | 416 | 73,000 |
| 2008/08/04 | 435 | 435 | 412 | 418 | 80,000 |
| 2008/08/01 | 449 | 449 | 438 | 440 | 59,000 |
| 2008/07/31 | 447 | 454 | 447 | 454 | 82,000 |
| 2008/07/30 | 446 | 452 | 446 | 452 | 51,000 |
| 2008/07/29 | 445 | 447 | 436 | 441 | 62,000 |
| 2008/07/28 | 452 | 457 | 448 | 448 | 43,000 |
| 2008/07/25 | 460 | 461 | 449 | 451 | 57,000 |
| 2008/07/24 | 456 | 463 | 450 | 461 | 115,000 |
| 2008/07/23 | 449 | 457 | 449 | 455 | 75,000 |
| 2008/07/22 | 442 | 449 | 440 | 449 | 66,000 |
| 2008/07/18 | 445 | 445 | 435 | 445 | 123,000 |
| 2008/07/17 | 446 | 446 | 436 | 440 | 78,000 |
| 2008/07/16 | 445 | 445 | 438 | 441 | 122,000 |
| 2008/07/15 | 451 | 453 | 446 | 450 | 114,000 |
| 2008/07/14 | 458 | 469 | 456 | 456 | 120,000 |
| 2008/07/11 | 460 | 460 | 447 | 458 | 109,000 |
| 2008/07/10 | 444 | 459 | 440 | 459 | 171,000 |
| 2008/07/09 | 444 | 448 | 437 | 447 | 165,000 |
| 2008/07/08 | 443 | 445 | 430 | 442 | 132,000 |
| 2008/07/07 | 441 | 445 | 438 | 443 | 74,000 |
| 2008/07/04 | 443 | 443 | 433 | 440 | 60,000 |
| 2008/07/03 | 435 | 438 | 426 | 438 | 140,000 |
| 2008/07/02 | 452 | 453 | 438 | 440 | 156,000 |
| 2008/07/01 | 453 | 455 | 445 | 449 | 145,000 |
| 2008/06/30 | 446 | 450 | 445 | 448 | 97,000 |
| 2008/06/27 | 441 | 449 | 441 | 446 | 95,000 |
| 2008/06/26 | 461 | 461 | 456 | 456 | 107,000 |
| 2008/06/25 | 446 | 457 | 446 | 457 | 107,000 |
| 2008/06/24 | 437 | 456 | 436 | 451 | 146,000 |
| 2008/06/23 | 448 | 448 | 439 | 442 | 101,000 |
| 2008/06/20 | 442 | 450 | 440 | 450 | 113,000 |
| 2008/06/19 | 446 | 446 | 440 | 442 | 66,000 |
| 2008/06/18 | 452 | 452 | 447 | 449 | 91,000 |
| 2008/06/17 | 447 | 452 | 443 | 452 | 74,000 |
| 2008/06/16 | 441 | 450 | 441 | 449 | 48,000 |
| 2008/06/13 | 445 | 445 | 436 | 436 | 106,000 |
| 2008/06/12 | 435 | 459 | 432 | 449 | 95,000 |
| 2008/06/11 | 441 | 445 | 435 | 440 | 43,000 |
| 2008/06/10 | 446 | 450 | 439 | 440 | 42,000 |
| 2008/06/09 | 437 | 449 | 437 | 441 | 131,000 |
| 2008/06/06 | 469 | 469 | 457 | 457 | 90,000 |
| 2008/06/05 | 460 | 460 | 451 | 459 | 89,000 |
| 2008/06/04 | 439 | 454 | 439 | 454 | 84,000 |
| 2008/06/03 | 444 | 444 | 434 | 440 | 58,000 |
| 2008/06/02 | 445 | 447 | 441 | 445 | 88,000 |
| 2008/05/30 | 431 | 442 | 429 | 442 | 97,000 |
| 2008/05/29 | 423 | 433 | 423 | 429 | 63,000 |
| 2008/05/28 | 430 | 430 | 420 | 420 | 76,000 |
| 2008/05/27 | 421 | 429 | 421 | 429 | 45,000 |
| 2008/05/26 | 431 | 431 | 419 | 421 | 76,000 |
| 2008/05/23 | 434 | 438 | 431 | 431 | 46,000 |
| 2008/05/22 | 425 | 437 | 420 | 436 | 73,000 |
| 2008/05/21 | 433 | 437 | 433 | 434 | 72,000 |
| 2008/05/20 | 438 | 448 | 438 | 446 | 121,000 |
| 2008/05/19 | 434 | 438 | 433 | 435 | 85,000 |
| 2008/05/16 | 433 | 439 | 430 | 433 | 86,000 |
| 2008/05/15 | 431 | 439 | 429 | 433 | 109,000 |
| 2008/05/14 | 432 | 432 | 423 | 428 | 179,000 |
| 2008/05/13 | 418 | 429 | 418 | 429 | 122,000 |
| 2008/05/12 | 416 | 419 | 415 | 417 | 68,000 |
| 2008/05/09 | 432 | 432 | 421 | 421 | 71,000 |
| 2008/05/08 | 430 | 435 | 426 | 433 | 68,000 |
| 2008/05/07 | 430 | 436 | 426 | 434 | 136,000 |
| 2008/05/02 | 417 | 420 | 412 | 420 | 72,000 |
| 2008/05/01 | 413 | 414 | 412 | 413 | 52,000 |
| 2008/04/30 | 419 | 425 | 417 | 418 | 52,000 |
| 2008/04/28 | 414 | 418 | 411 | 418 | 83,000 |
| 2008/04/25 | 398 | 416 | 398 | 409 | 83,000 |
| 2008/04/24 | 395 | 408 | 395 | 403 | 78,000 |
| 2008/04/23 | 390 | 400 | 387 | 399 | 39,000 |
| 2008/04/22 | 402 | 402 | 395 | 400 | 62,000 |
| 2008/04/21 | 400 | 405 | 400 | 401 | 48,000 |
| 2008/04/18 | 390 | 395 | 388 | 395 | 28,000 |
| 2008/04/17 | 381 | 393 | 381 | 390 | 47,000 |
| 2008/04/16 | 374 | 384 | 374 | 379 | 40,000 |
| 2008/04/15 | 373 | 373 | 363 | 373 | 38,000 |
| 2008/04/14 | 376 | 376 | 370 | 370 | 44,000 |
| 2008/04/11 | 373 | 379 | 372 | 379 | 36,000 |
| 2008/04/10 | 378 | 378 | 372 | 372 | 30,000 |
| 2008/04/09 | 387 | 387 | 380 | 382 | 28,000 |
| 2008/04/08 | 391 | 391 | 385 | 386 | 30,000 |
| 2008/04/07 | 390 | 391 | 386 | 390 | 63,000 |
| 2008/04/04 | 392 | 392 | 388 | 390 | 39,000 |
| 2008/04/03 | 394 | 394 | 387 | 392 | 58,000 |
| 2008/04/02 | 390 | 395 | 382 | 387 | 61,000 |
| 2008/04/01 | 375 | 383 | 375 | 377 | 28,000 |
| 2008/03/31 | 380 | 381 | 374 | 380 | 59,000 |
| 2008/03/28 | 386 | 393 | 381 | 393 | 46,000 |
| 2008/03/27 | 397 | 397 | 389 | 391 | 73,000 |
| 2008/03/26 | 390 | 401 | 390 | 399 | 55,000 |
| 2008/03/25 | 407 | 410 | 401 | 407 | 149,000 |
| 2008/03/24 | 395 | 409 | 392 | 405 | 75,000 |
| 2008/03/21 | 378 | 385 | 377 | 385 | 42,000 |
| 2008/03/19 | 377 | 377 | 364 | 372 | 58,000 |
| 2008/03/18 | 360 | 363 | 351 | 357 | 44,000 |
| 2008/03/17 | 365 | 365 | 352 | 355 | 68,000 |
| 2008/03/14 | 368 | 375 | 366 | 369 | 95,000 |
| 2008/03/13 | 383 | 383 | 373 | 373 | 61,000 |
| 2008/03/12 | 393 | 396 | 383 | 383 | 55,000 |
| 2008/03/11 | 375 | 381 | 374 | 380 | 60,000 |
| 2008/03/10 | 384 | 384 | 375 | 376 | 93,000 |
| 2008/03/07 | 398 | 400 | 394 | 394 | 42,000 |
| 2008/03/06 | 397 | 412 | 392 | 408 | 53,000 |
| 2008/03/05 | 404 | 407 | 394 | 399 | 66,000 |
| 2008/03/04 | 405 | 408 | 400 | 403 | 76,000 |
| 2008/03/03 | 409 | 409 | 400 | 403 | 135,000 |
| 2008/02/29 | 421 | 423 | 417 | 420 | 112,000 |
| 2008/02/28 | 423 | 433 | 422 | 431 | 100,000 |
| 2008/02/27 | 422 | 427 | 421 | 422 | 60,000 |
| 2008/02/26 | 427 | 427 | 419 | 420 | 56,000 |
| 2008/02/25 | 407 | 427 | 407 | 417 | 99,000 |
| 2008/02/22 | 406 | 413 | 405 | 412 | 28,000 |
| 2008/02/21 | 408 | 413 | 403 | 407 | 87,000 |
| 2008/02/20 | 408 | 414 | 396 | 396 | 95,000 |
| 2008/02/19 | 409 | 412 | 402 | 408 | 68,000 |
| 2008/02/18 | 408 | 409 | 401 | 404 | 77,000 |
| 2008/02/15 | 390 | 398 | 383 | 396 | 106,000 |
| 2008/02/14 | 380 | 394 | 380 | 391 | 61,000 |
| 2008/02/13 | 385 | 385 | 373 | 377 | 92,000 |
| 2008/02/12 | 377 | 386 | 370 | 370 | 110,000 |
| 2008/02/08 | 395 | 398 | 380 | 380 | 103,000 |
| 2008/02/07 | 395 | 408 | 380 | 391 | 217,000 |
| 2008/02/06 | 390 | 397 | 390 | 395 | 243,000 |
| 2008/02/05 | 424 | 424 | 408 | 409 | 132,000 |
| 2008/02/04 | 422 | 431 | 417 | 424 | 154,000 |
| 2008/02/01 | 412 | 413 | 400 | 412 | 220,000 |
| 2008/01/31 | 395 | 413 | 386 | 412 | 209,000 |
| 2008/01/30 | 403 | 404 | 391 | 395 | 180,000 |
| 2008/01/29 | 386 | 393 | 382 | 393 | 117,000 |
| 2008/01/28 | 401 | 404 | 380 | 382 | 238,000 |
| 2008/01/25 | 383 | 396 | 383 | 396 | 153,000 |
| 2008/01/24 | 365 | 375 | 361 | 374 | 213,000 |
| 2008/01/23 | 352 | 365 | 352 | 355 | 176,000 |
| 2008/01/22 | 351 | 358 | 345 | 347 | 324,000 |
| 2008/01/21 | 395 | 395 | 370 | 371 | 264,000 |
| 2008/01/18 | 358 | 393 | 358 | 392 | 238,000 |
| 2008/01/17 | 359 | 381 | 359 | 378 | 274,000 |
| 2008/01/16 | 370 | 371 | 356 | 361 | 363,000 |
| 2008/01/15 | 407 | 410 | 376 | 380 | 398,000 |
| 2008/01/11 | 416 | 421 | 405 | 407 | 331,000 |
| 2008/01/10 | 423 | 427 | 417 | 421 | 243,000 |
| 2008/01/09 | 414 | 429 | 413 | 428 | 290,000 |
| 2008/01/08 | 421 | 426 | 417 | 419 | 151,000 |
| 2008/01/07 | 436 | 439 | 426 | 427 | 223,000 |
| 2008/01/04 | 452 | 460 | 433 | 436 | 155,000 |