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 |
|---|---|---|---|---|---|
| 2009/12/30 | 302 | 304 | 302 | 302 | 19,000 |
| 2009/12/29 | 309 | 309 | 304 | 306 | 6,000 |
| 2009/12/28 | 303 | 307 | 303 | 307 | 22,000 |
| 2009/12/25 | 308 | 308 | 300 | 303 | 24,000 |
| 2009/12/24 | 303 | 306 | 302 | 306 | 50,000 |
| 2009/12/22 | 303 | 303 | 296 | 299 | 23,000 |
| 2009/12/21 | 305 | 305 | 298 | 298 | 37,000 |
| 2009/12/18 | 309 | 312 | 304 | 308 | 34,000 |
| 2009/12/17 | 315 | 319 | 315 | 317 | 35,000 |
| 2009/12/16 | 307 | 314 | 306 | 311 | 39,000 |
| 2009/12/15 | 306 | 307 | 303 | 306 | 30,000 |
| 2009/12/14 | 303 | 311 | 303 | 308 | 45,000 |
| 2009/12/11 | 284 | 299 | 283 | 294 | 97,000 |
| 2009/12/10 | 280 | 282 | 279 | 279 | 14,000 |
| 2009/12/09 | 283 | 283 | 279 | 280 | 14,000 |
| 2009/12/08 | 275 | 285 | 275 | 279 | 60,000 |
| 2009/12/07 | 265 | 278 | 265 | 271 | 67,000 |
| 2009/12/04 | 261 | 263 | 259 | 260 | 47,000 |
| 2009/12/03 | 255 | 265 | 240 | 265 | 134,000 |
| 2009/12/02 | 262 | 262 | 259 | 259 | 16,000 |
| 2009/12/01 | 255 | 262 | 254 | 262 | 31,000 |
| 2009/11/30 | 254 | 254 | 250 | 254 | 20,000 |
| 2009/11/27 | 249 | 253 | 249 | 251 | 27,000 |
| 2009/11/26 | 249 | 249 | 245 | 249 | 22,000 |
| 2009/11/25 | 257 | 258 | 247 | 249 | 16,000 |
| 2009/11/24 | 256 | 258 | 252 | 257 | 21,000 |
| 2009/11/20 | 255 | 261 | 255 | 260 | 22,000 |
| 2009/11/19 | 269 | 274 | 264 | 265 | 24,000 |
| 2009/11/18 | 274 | 274 | 267 | 267 | 7,000 |
| 2009/11/17 | 284 | 284 | 271 | 273 | 24,000 |
| 2009/11/16 | 271 | 280 | 261 | 280 | 78,000 |
| 2009/11/13 | 270 | 271 | 270 | 270 | 12,000 |
| 2009/11/12 | 277 | 277 | 267 | 267 | 104,000 |
| 2009/11/11 | 291 | 292 | 282 | 287 | 18,000 |
| 2009/11/10 | 297 | 297 | 293 | 294 | 30,000 |
| 2009/11/09 | 294 | 294 | 291 | 292 | 13,000 |
| 2009/11/06 | 294 | 294 | 291 | 292 | 24,000 |
| 2009/11/05 | 290 | 290 | 289 | 290 | 13,000 |
| 2009/11/04 | 286 | 290 | 286 | 290 | 13,000 |
| 2009/11/02 | 291 | 292 | 289 | 289 | 18,000 |
| 2009/10/30 | 293 | 293 | 288 | 293 | 9,000 |
| 2009/10/29 | 287 | 290 | 284 | 289 | 25,000 |
| 2009/10/28 | 286 | 289 | 286 | 289 | 21,000 |
| 2009/10/27 | 298 | 298 | 285 | 291 | 41,000 |
| 2009/10/26 | 293 | 299 | 293 | 299 | 33,000 |
| 2009/10/23 | 287 | 292 | 284 | 290 | 18,000 |
| 2009/10/22 | 300 | 300 | 285 | 290 | 19,000 |
| 2009/10/21 | 288 | 295 | 288 | 295 | 15,000 |
| 2009/10/20 | 290 | 294 | 290 | 294 | 12,000 |
| 2009/10/19 | 288 | 292 | 287 | 292 | 10,000 |
| 2009/10/16 | 292 | 292 | 285 | 288 | 27,000 |
| 2009/10/15 | 283 | 292 | 283 | 292 | 20,000 |
| 2009/10/14 | 292 | 292 | 281 | 288 | 30,000 |
| 2009/10/13 | 292 | 293 | 291 | 293 | 10,000 |
| 2009/10/09 | 286 | 290 | 279 | 289 | 22,000 |
| 2009/10/08 | 293 | 293 | 286 | 289 | 11,000 |
| 2009/10/07 | 285 | 290 | 285 | 289 | 18,000 |
| 2009/10/06 | 283 | 291 | 280 | 291 | 28,000 |
| 2009/10/05 | 294 | 294 | 285 | 290 | 26,000 |
| 2009/10/02 | 287 | 294 | 287 | 294 | 25,000 |
| 2009/10/01 | 300 | 302 | 300 | 302 | 32,000 |
| 2009/09/30 | 302 | 309 | 302 | 309 | 21,000 |
| 2009/09/29 | 302 | 304 | 302 | 304 | 19,000 |
| 2009/09/28 | 303 | 304 | 299 | 302 | 43,000 |
| 2009/09/25 | 307 | 307 | 296 | 303 | 20,000 |
| 2009/09/24 | 299 | 307 | 294 | 307 | 76,000 |
| 2009/09/18 | 305 | 310 | 300 | 310 | 30,000 |
| 2009/09/17 | 310 | 310 | 302 | 307 | 23,000 |
| 2009/09/16 | 313 | 317 | 310 | 312 | 38,000 |
| 2009/09/15 | 304 | 309 | 304 | 308 | 34,000 |
| 2009/09/14 | 313 | 313 | 296 | 304 | 44,000 |
| 2009/09/11 | 315 | 316 | 310 | 315 | 77,000 |
| 2009/09/10 | 316 | 318 | 310 | 315 | 26,000 |
| 2009/09/09 | 314 | 317 | 314 | 315 | 35,000 |
| 2009/09/08 | 325 | 325 | 321 | 322 | 17,000 |
| 2009/09/07 | 322 | 326 | 319 | 325 | 33,000 |
| 2009/09/04 | 320 | 321 | 313 | 318 | 37,000 |
| 2009/09/03 | 326 | 326 | 320 | 320 | 39,000 |
| 2009/09/02 | 331 | 331 | 322 | 325 | 28,000 |
| 2009/09/01 | 318 | 334 | 318 | 333 | 46,000 |
| 2009/08/31 | 326 | 332 | 320 | 323 | 37,000 |
| 2009/08/28 | 319 | 326 | 316 | 325 | 30,000 |
| 2009/08/27 | 323 | 325 | 316 | 323 | 77,000 |
| 2009/08/26 | 317 | 320 | 312 | 320 | 33,000 |
| 2009/08/25 | 316 | 318 | 309 | 312 | 41,000 |
| 2009/08/24 | 309 | 318 | 308 | 316 | 36,000 |
| 2009/08/21 | 308 | 309 | 306 | 309 | 62,000 |
| 2009/08/20 | 306 | 309 | 305 | 308 | 26,000 |
| 2009/08/19 | 306 | 306 | 304 | 305 | 31,000 |
| 2009/08/18 | 300 | 308 | 300 | 308 | 46,000 |
| 2009/08/17 | 306 | 306 | 300 | 305 | 47,000 |
| 2009/08/14 | 304 | 309 | 304 | 306 | 47,000 |
| 2009/08/13 | 300 | 310 | 299 | 304 | 34,000 |
| 2009/08/12 | 300 | 305 | 296 | 299 | 100,000 |
| 2009/08/11 | 304 | 308 | 301 | 307 | 99,000 |
| 2009/08/10 | 306 | 308 | 300 | 304 | 33,000 |
| 2009/08/07 | 299 | 300 | 295 | 300 | 32,000 |
| 2009/08/06 | 294 | 299 | 294 | 299 | 21,000 |
| 2009/08/05 | 291 | 298 | 291 | 294 | 35,000 |
| 2009/08/04 | 285 | 293 | 285 | 291 | 28,000 |
| 2009/08/03 | 297 | 299 | 285 | 290 | 44,000 |
| 2009/07/31 | 295 | 300 | 293 | 293 | 26,000 |
| 2009/07/30 | 293 | 297 | 289 | 294 | 35,000 |
| 2009/07/29 | 286 | 300 | 282 | 289 | 40,000 |
| 2009/07/28 | 288 | 291 | 284 | 285 | 43,000 |
| 2009/07/27 | 283 | 289 | 283 | 288 | 37,000 |
| 2009/07/24 | 282 | 283 | 269 | 279 | 28,000 |
| 2009/07/23 | 275 | 284 | 275 | 281 | 47,000 |
| 2009/07/22 | 277 | 280 | 274 | 280 | 29,000 |
| 2009/07/21 | 278 | 280 | 271 | 275 | 41,000 |
| 2009/07/17 | 273 | 273 | 266 | 268 | 28,000 |
| 2009/07/16 | 276 | 276 | 264 | 264 | 51,000 |
| 2009/07/15 | 262 | 263 | 254 | 261 | 25,000 |
| 2009/07/14 | 253 | 265 | 253 | 262 | 58,000 |
| 2009/07/13 | 257 | 267 | 255 | 258 | 48,000 |
| 2009/07/10 | 259 | 268 | 259 | 262 | 39,000 |
| 2009/07/09 | 263 | 266 | 262 | 263 | 32,000 |
| 2009/07/08 | 271 | 273 | 269 | 272 | 26,000 |
| 2009/07/07 | 271 | 278 | 270 | 277 | 24,000 |
| 2009/07/06 | 283 | 283 | 275 | 276 | 39,000 |
| 2009/07/03 | 269 | 278 | 268 | 278 | 57,000 |
| 2009/07/02 | 280 | 280 | 273 | 273 | 70,000 |
| 2009/07/01 | 277 | 280 | 276 | 277 | 56,000 |
| 2009/06/30 | 272 | 277 | 269 | 277 | 62,000 |
| 2009/06/29 | 271 | 273 | 270 | 270 | 49,000 |
| 2009/06/26 | 266 | 270 | 266 | 270 | 36,000 |
| 2009/06/25 | 260 | 275 | 260 | 265 | 85,000 |
| 2009/06/24 | 258 | 260 | 258 | 258 | 16,000 |
| 2009/06/23 | 252 | 257 | 248 | 255 | 107,000 |
| 2009/06/22 | 254 | 265 | 254 | 262 | 31,000 |
| 2009/06/19 | 271 | 272 | 254 | 254 | 86,000 |
| 2009/06/18 | 272 | 274 | 264 | 272 | 37,000 |
| 2009/06/17 | 278 | 278 | 269 | 272 | 17,000 |
| 2009/06/16 | 281 | 281 | 275 | 277 | 65,000 |
| 2009/06/15 | 285 | 288 | 280 | 281 | 57,000 |
| 2009/06/12 | 283 | 283 | 279 | 282 | 79,000 |
| 2009/06/11 | 275 | 284 | 271 | 279 | 77,000 |
| 2009/06/10 | 271 | 275 | 270 | 274 | 24,000 |
| 2009/06/09 | 276 | 277 | 267 | 270 | 69,000 |
| 2009/06/08 | 280 | 280 | 277 | 277 | 29,000 |
| 2009/06/05 | 271 | 283 | 270 | 283 | 86,000 |
| 2009/06/04 | 266 | 272 | 266 | 268 | 44,000 |
| 2009/06/03 | 262 | 267 | 261 | 266 | 65,000 |
| 2009/06/02 | 261 | 263 | 259 | 260 | 50,000 |
| 2009/06/01 | 258 | 258 | 255 | 256 | 57,000 |
| 2009/05/29 | 254 | 256 | 253 | 253 | 23,000 |
| 2009/05/28 | 254 | 254 | 250 | 251 | 21,000 |
| 2009/05/27 | 256 | 257 | 253 | 255 | 31,000 |
| 2009/05/26 | 250 | 253 | 248 | 251 | 17,000 |
| 2009/05/25 | 248 | 252 | 247 | 247 | 29,000 |
| 2009/05/22 | 250 | 253 | 246 | 246 | 29,000 |
| 2009/05/21 | 253 | 253 | 253 | 253 | 3,000 |
| 2009/05/20 | 255 | 255 | 253 | 254 | 8,000 |
| 2009/05/19 | 252 | 255 | 251 | 252 | 15,000 |
| 2009/05/18 | 261 | 261 | 250 | 250 | 41,000 |
| 2009/05/15 | 254 | 259 | 253 | 258 | 31,000 |
| 2009/05/14 | 253 | 254 | 252 | 252 | 23,000 |
| 2009/05/13 | 262 | 262 | 261 | 262 | 14,000 |
| 2009/05/12 | 277 | 280 | 261 | 261 | 77,000 |
| 2009/05/11 | 274 | 278 | 274 | 275 | 23,000 |
| 2009/05/08 | 273 | 275 | 272 | 273 | 44,000 |
| 2009/05/07 | 272 | 273 | 270 | 273 | 42,000 |
| 2009/05/01 | 264 | 268 | 261 | 262 | 43,000 |
| 2009/04/30 | 261 | 263 | 260 | 262 | 20,000 |
| 2009/04/28 | 266 | 267 | 258 | 258 | 30,000 |
| 2009/04/27 | 263 | 270 | 262 | 265 | 42,000 |
| 2009/04/24 | 263 | 263 | 256 | 258 | 18,000 |
| 2009/04/23 | 261 | 263 | 255 | 258 | 33,000 |
| 2009/04/22 | 265 | 265 | 255 | 261 | 19,000 |
| 2009/04/21 | 255 | 263 | 252 | 263 | 20,000 |
| 2009/04/20 | 260 | 266 | 260 | 265 | 18,000 |
| 2009/04/17 | 257 | 263 | 257 | 260 | 23,000 |
| 2009/04/16 | 261 | 265 | 258 | 258 | 47,000 |
| 2009/04/15 | 257 | 257 | 250 | 256 | 14,000 |
| 2009/04/14 | 261 | 262 | 260 | 261 | 17,000 |
| 2009/04/13 | 265 | 266 | 263 | 264 | 25,000 |
| 2009/04/10 | 270 | 270 | 266 | 270 | 16,000 |
| 2009/04/09 | 260 | 273 | 260 | 273 | 24,000 |
| 2009/04/08 | 263 | 268 | 263 | 265 | 7,000 |
| 2009/04/07 | 274 | 274 | 271 | 272 | 16,000 |
| 2009/04/06 | 269 | 275 | 269 | 274 | 44,000 |
| 2009/04/03 | 272 | 273 | 264 | 268 | 24,000 |
| 2009/04/02 | 271 | 273 | 271 | 271 | 23,000 |
| 2009/04/01 | 264 | 266 | 260 | 266 | 17,000 |
| 2009/03/31 | 268 | 268 | 262 | 262 | 16,000 |
| 2009/03/30 | 265 | 271 | 265 | 267 | 63,000 |
| 2009/03/27 | 267 | 273 | 265 | 270 | 74,000 |
| 2009/03/26 | 252 | 267 | 251 | 267 | 55,000 |
| 2009/03/25 | 245 | 252 | 244 | 252 | 63,000 |
| 2009/03/24 | 243 | 243 | 239 | 242 | 53,000 |
| 2009/03/23 | 234 | 240 | 230 | 238 | 51,000 |
| 2009/03/19 | 238 | 238 | 230 | 230 | 110,000 |
| 2009/03/18 | 237 | 239 | 233 | 233 | 47,000 |
| 2009/03/17 | 238 | 238 | 231 | 236 | 36,000 |
| 2009/03/16 | 231 | 236 | 230 | 233 | 62,000 |
| 2009/03/13 | 223 | 225 | 221 | 222 | 73,000 |
| 2009/03/12 | 221 | 225 | 218 | 219 | 81,000 |
| 2009/03/11 | 223 | 225 | 220 | 221 | 52,000 |
| 2009/03/10 | 222 | 226 | 220 | 221 | 19,000 |
| 2009/03/09 | 227 | 230 | 223 | 224 | 32,000 |
| 2009/03/06 | 230 | 230 | 225 | 225 | 45,000 |
| 2009/03/05 | 221 | 234 | 220 | 230 | 52,000 |
| 2009/03/04 | 213 | 217 | 213 | 217 | 12,000 |
| 2009/03/03 | 214 | 219 | 214 | 217 | 12,000 |
| 2009/03/02 | 220 | 221 | 212 | 215 | 14,000 |
| 2009/02/27 | 217 | 229 | 216 | 224 | 39,000 |
| 2009/02/26 | 215 | 217 | 214 | 216 | 44,000 |
| 2009/02/25 | 216 | 221 | 213 | 215 | 17,000 |
| 2009/02/24 | 216 | 220 | 210 | 212 | 35,000 |
| 2009/02/23 | 220 | 221 | 218 | 221 | 17,000 |
| 2009/02/20 | 231 | 232 | 222 | 225 | 50,000 |
| 2009/02/19 | 240 | 240 | 233 | 234 | 32,000 |
| 2009/02/18 | 241 | 242 | 237 | 237 | 12,000 |
| 2009/02/17 | 243 | 244 | 239 | 241 | 16,000 |
| 2009/02/16 | 242 | 248 | 237 | 247 | 58,000 |
| 2009/02/13 | 240 | 240 | 235 | 237 | 35,000 |
| 2009/02/12 | 235 | 239 | 235 | 237 | 24,000 |
| 2009/02/10 | 246 | 247 | 238 | 238 | 67,000 |
| 2009/02/09 | 247 | 247 | 243 | 243 | 25,000 |
| 2009/02/06 | 250 | 255 | 248 | 252 | 17,000 |
| 2009/02/05 | 259 | 259 | 250 | 253 | 32,000 |
| 2009/02/04 | 253 | 255 | 251 | 255 | 23,000 |
| 2009/02/03 | 252 | 260 | 252 | 256 | 22,000 |
| 2009/02/02 | 255 | 261 | 255 | 255 | 17,000 |
| 2009/01/30 | 268 | 268 | 263 | 263 | 16,000 |
| 2009/01/29 | 271 | 271 | 268 | 270 | 22,000 |
| 2009/01/28 | 262 | 278 | 262 | 271 | 21,000 |
| 2009/01/27 | 254 | 272 | 254 | 271 | 49,000 |
| 2009/01/26 | 251 | 259 | 247 | 249 | 32,000 |
| 2009/01/23 | 260 | 260 | 250 | 250 | 42,000 |
| 2009/01/22 | 271 | 271 | 259 | 260 | 67,000 |
| 2009/01/21 | 270 | 273 | 268 | 268 | 48,000 |
| 2009/01/20 | 274 | 274 | 270 | 271 | 35,000 |
| 2009/01/19 | 278 | 279 | 278 | 279 | 11,000 |
| 2009/01/16 | 276 | 280 | 275 | 279 | 50,000 |
| 2009/01/15 | 274 | 277 | 271 | 273 | 50,000 |
| 2009/01/14 | 279 | 282 | 275 | 279 | 33,000 |
| 2009/01/13 | 281 | 281 | 275 | 276 | 37,000 |
| 2009/01/09 | 290 | 291 | 287 | 287 | 40,000 |
| 2009/01/08 | 299 | 299 | 291 | 293 | 29,000 |
| 2009/01/07 | 299 | 307 | 299 | 307 | 35,000 |
| 2009/01/06 | 295 | 308 | 295 | 302 | 31,000 |
| 2009/01/05 | 303 | 308 | 293 | 293 | 15,000 |