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 |
|---|---|---|---|---|---|
| 2010/12/30 | 335 | 335 | 328 | 332 | 24,000 |
| 2010/12/29 | 335 | 337 | 320 | 337 | 114,000 |
| 2010/12/28 | 335 | 337 | 335 | 337 | 15,000 |
| 2010/12/27 | 338 | 340 | 335 | 337 | 37,000 |
| 2010/12/24 | 337 | 339 | 332 | 335 | 68,000 |
| 2010/12/22 | 339 | 345 | 338 | 342 | 63,000 |
| 2010/12/21 | 347 | 347 | 341 | 344 | 52,000 |
| 2010/12/20 | 339 | 347 | 338 | 346 | 148,000 |
| 2010/12/17 | 335 | 341 | 335 | 337 | 155,000 |
| 2010/12/16 | 332 | 339 | 326 | 335 | 139,000 |
| 2010/12/15 | 337 | 338 | 333 | 336 | 52,000 |
| 2010/12/14 | 338 | 339 | 332 | 337 | 82,000 |
| 2010/12/13 | 328 | 335 | 326 | 335 | 133,000 |
| 2010/12/10 | 314 | 320 | 310 | 320 | 192,000 |
| 2010/12/09 | 310 | 310 | 303 | 306 | 64,000 |
| 2010/12/08 | 304 | 306 | 303 | 306 | 80,000 |
| 2010/12/07 | 298 | 299 | 296 | 298 | 31,000 |
| 2010/12/06 | 298 | 299 | 296 | 298 | 45,000 |
| 2010/12/03 | 296 | 296 | 293 | 295 | 87,000 |
| 2010/12/02 | 285 | 292 | 270 | 291 | 96,000 |
| 2010/12/01 | 274 | 279 | 273 | 279 | 20,000 |
| 2010/11/30 | 282 | 285 | 276 | 279 | 33,000 |
| 2010/11/29 | 284 | 286 | 282 | 286 | 38,000 |
| 2010/11/26 | 280 | 285 | 280 | 281 | 19,000 |
| 2010/11/25 | 282 | 282 | 278 | 278 | 20,000 |
| 2010/11/24 | 282 | 282 | 277 | 280 | 28,000 |
| 2010/11/22 | 277 | 283 | 277 | 282 | 27,000 |
| 2010/11/19 | 270 | 275 | 270 | 274 | 25,000 |
| 2010/11/18 | 264 | 269 | 262 | 269 | 28,000 |
| 2010/11/17 | 260 | 264 | 255 | 262 | 30,000 |
| 2010/11/16 | 263 | 265 | 255 | 261 | 50,000 |
| 2010/11/15 | 259 | 264 | 256 | 260 | 37,000 |
| 2010/11/12 | 262 | 264 | 255 | 259 | 24,000 |
| 2010/11/11 | 264 | 266 | 262 | 264 | 33,000 |
| 2010/11/10 | 257 | 266 | 257 | 264 | 38,000 |
| 2010/11/09 | 254 | 269 | 253 | 263 | 72,000 |
| 2010/11/08 | 258 | 262 | 257 | 259 | 59,000 |
| 2010/11/05 | 246 | 259 | 245 | 253 | 121,000 |
| 2010/11/04 | 230 | 245 | 224 | 237 | 88,000 |
| 2010/11/02 | 230 | 231 | 227 | 229 | 26,000 |
| 2010/11/01 | 224 | 230 | 223 | 229 | 36,000 |
| 2010/10/29 | 221 | 225 | 220 | 222 | 36,000 |
| 2010/10/28 | 226 | 228 | 221 | 221 | 96,000 |
| 2010/10/27 | 227 | 227 | 226 | 226 | 88,000 |
| 2010/10/26 | 233 | 236 | 228 | 228 | 67,000 |
| 2010/10/25 | 235 | 238 | 233 | 234 | 24,000 |
| 2010/10/22 | 236 | 237 | 231 | 234 | 44,000 |
| 2010/10/21 | 242 | 242 | 233 | 239 | 62,000 |
| 2010/10/20 | 246 | 247 | 242 | 244 | 56,000 |
| 2010/10/19 | 251 | 255 | 251 | 253 | 21,000 |
| 2010/10/18 | 257 | 257 | 250 | 255 | 34,000 |
| 2010/10/15 | 256 | 259 | 253 | 253 | 18,000 |
| 2010/10/14 | 260 | 260 | 259 | 259 | 16,000 |
| 2010/10/13 | 262 | 262 | 260 | 260 | 12,000 |
| 2010/10/12 | 269 | 269 | 261 | 262 | 30,000 |
| 2010/10/08 | 269 | 275 | 268 | 269 | 24,000 |
| 2010/10/07 | 261 | 270 | 261 | 267 | 29,000 |
| 2010/10/06 | 262 | 268 | 262 | 268 | 15,000 |
| 2010/10/05 | 265 | 271 | 252 | 267 | 57,000 |
| 2010/10/04 | 267 | 267 | 262 | 263 | 15,000 |
| 2010/10/01 | 273 | 273 | 270 | 271 | 8,000 |
| 2010/09/30 | 282 | 282 | 274 | 274 | 13,000 |
| 2010/09/29 | 278 | 283 | 278 | 281 | 19,000 |
| 2010/09/28 | 273 | 280 | 273 | 278 | 11,000 |
| 2010/09/27 | 276 | 278 | 274 | 278 | 28,000 |
| 2010/09/24 | 272 | 277 | 272 | 273 | 30,000 |
| 2010/09/22 | 284 | 284 | 277 | 279 | 12,000 |
| 2010/09/21 | 285 | 285 | 280 | 284 | 10,000 |
| 2010/09/17 | 280 | 285 | 275 | 282 | 59,000 |
| 2010/09/16 | 284 | 284 | 277 | 279 | 36,000 |
| 2010/09/15 | 270 | 280 | 270 | 277 | 34,000 |
| 2010/09/14 | 268 | 269 | 266 | 269 | 38,000 |
| 2010/09/13 | 267 | 268 | 263 | 263 | 18,000 |
| 2010/09/10 | 272 | 272 | 267 | 267 | 75,000 |
| 2010/09/09 | 264 | 267 | 264 | 266 | 8,000 |
| 2010/09/08 | 263 | 269 | 263 | 267 | 6,000 |
| 2010/09/07 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/09/06 | 269 | 272 | 263 | 268 | 24,000 |
| 2010/09/03 | 259 | 267 | 258 | 261 | 15,000 |
| 2010/09/02 | 258 | 261 | 258 | 259 | 8,000 |
| 2010/09/01 | 260 | 265 | 254 | 254 | 19,000 |
| 2010/08/31 | 266 | 266 | 260 | 260 | 21,000 |
| 2010/08/30 | 263 | 283 | 263 | 266 | 28,000 |
| 2010/08/27 | 264 | 264 | 258 | 261 | 29,000 |
| 2010/08/26 | 260 | 264 | 260 | 263 | 17,000 |
| 2010/08/25 | 255 | 267 | 255 | 259 | 50,000 |
| 2010/08/24 | 257 | 265 | 257 | 263 | 25,000 |
| 2010/08/23 | 269 | 269 | 259 | 260 | 23,000 |
| 2010/08/20 | 266 | 271 | 265 | 265 | 31,000 |
| 2010/08/19 | 255 | 276 | 255 | 266 | 90,000 |
| 2010/08/18 | 268 | 270 | 238 | 253 | 161,000 |
| 2010/08/17 | 271 | 271 | 268 | 268 | 6,000 |
| 2010/08/16 | 272 | 272 | 268 | 271 | 37,000 |
| 2010/08/13 | 269 | 269 | 265 | 268 | 18,000 |
| 2010/08/12 | 274 | 274 | 262 | 268 | 37,000 |
| 2010/08/11 | 278 | 290 | 275 | 275 | 57,000 |
| 2010/08/10 | 277 | 282 | 277 | 281 | 32,000 |
| 2010/08/09 | 277 | 285 | 275 | 280 | 22,000 |
| 2010/08/06 | 273 | 277 | 270 | 277 | 30,000 |
| 2010/08/05 | 275 | 275 | 272 | 273 | 20,000 |
| 2010/08/04 | 273 | 275 | 266 | 270 | 41,000 |
| 2010/08/03 | 282 | 286 | 279 | 279 | 29,000 |
| 2010/08/02 | 285 | 290 | 282 | 282 | 25,000 |
| 2010/07/30 | 292 | 292 | 286 | 289 | 17,000 |
| 2010/07/29 | 295 | 298 | 292 | 294 | 35,000 |
| 2010/07/28 | 294 | 297 | 294 | 295 | 43,000 |
| 2010/07/27 | 293 | 293 | 291 | 291 | 21,000 |
| 2010/07/26 | 291 | 293 | 290 | 290 | 14,000 |
| 2010/07/23 | 291 | 292 | 289 | 290 | 19,000 |
| 2010/07/22 | 290 | 291 | 286 | 290 | 31,000 |
| 2010/07/21 | 296 | 297 | 293 | 293 | 12,000 |
| 2010/07/20 | 293 | 295 | 293 | 295 | 10,000 |
| 2010/07/16 | 303 | 303 | 298 | 299 | 41,000 |
| 2010/07/15 | 297 | 305 | 297 | 301 | 28,000 |
| 2010/07/14 | 297 | 304 | 297 | 299 | 50,000 |
| 2010/07/13 | 302 | 304 | 295 | 301 | 66,000 |
| 2010/07/12 | 302 | 302 | 301 | 301 | 2,000 |
| 2010/07/09 | 302 | 304 | 298 | 302 | 32,000 |
| 2010/07/08 | 299 | 301 | 299 | 299 | 20,000 |
| 2010/07/07 | 303 | 303 | 291 | 294 | 33,000 |
| 2010/07/06 | 299 | 306 | 298 | 302 | 29,000 |
| 2010/07/05 | 305 | 305 | 300 | 301 | 17,000 |
| 2010/07/02 | 314 | 314 | 303 | 303 | 57,000 |
| 2010/07/01 | 313 | 313 | 305 | 306 | 28,000 |
| 2010/06/30 | 315 | 315 | 305 | 307 | 42,000 |
| 2010/06/29 | 311 | 311 | 309 | 310 | 10,000 |
| 2010/06/28 | 313 | 313 | 310 | 311 | 16,000 |
| 2010/06/25 | 312 | 316 | 310 | 313 | 32,000 |
| 2010/06/24 | 320 | 321 | 316 | 319 | 58,000 |
| 2010/06/23 | 315 | 315 | 311 | 312 | 14,000 |
| 2010/06/22 | 317 | 322 | 314 | 314 | 24,000 |
| 2010/06/21 | 317 | 324 | 310 | 323 | 21,000 |
| 2010/06/18 | 320 | 320 | 310 | 316 | 30,000 |
| 2010/06/17 | 318 | 318 | 313 | 317 | 10,000 |
| 2010/06/16 | 320 | 322 | 314 | 315 | 83,000 |
| 2010/06/15 | 303 | 308 | 302 | 307 | 32,000 |
| 2010/06/14 | 299 | 303 | 299 | 303 | 20,000 |
| 2010/06/11 | 296 | 298 | 288 | 297 | 81,000 |
| 2010/06/10 | 283 | 294 | 272 | 288 | 59,000 |
| 2010/06/09 | 290 | 293 | 286 | 287 | 22,000 |
| 2010/06/08 | 290 | 294 | 282 | 293 | 23,000 |
| 2010/06/07 | 297 | 297 | 292 | 292 | 20,000 |
| 2010/06/04 | 299 | 304 | 299 | 303 | 29,000 |
| 2010/06/03 | 292 | 304 | 284 | 296 | 28,000 |
| 2010/06/02 | 289 | 302 | 286 | 292 | 20,000 |
| 2010/06/01 | 293 | 295 | 291 | 295 | 19,000 |
| 2010/05/31 | 293 | 300 | 291 | 296 | 39,000 |
| 2010/05/28 | 298 | 298 | 292 | 293 | 46,000 |
| 2010/05/27 | 296 | 297 | 295 | 295 | 76,000 |
| 2010/05/26 | 303 | 303 | 293 | 296 | 47,000 |
| 2010/05/25 | 298 | 305 | 293 | 305 | 37,000 |
| 2010/05/24 | 304 | 307 | 304 | 306 | 39,000 |
| 2010/05/21 | 309 | 310 | 307 | 308 | 71,000 |
| 2010/05/20 | 315 | 316 | 314 | 315 | 13,000 |
| 2010/05/19 | 315 | 319 | 315 | 317 | 28,000 |
| 2010/05/18 | 329 | 329 | 322 | 323 | 20,000 |
| 2010/05/17 | 338 | 338 | 327 | 329 | 64,000 |
| 2010/05/14 | 347 | 351 | 335 | 338 | 30,000 |
| 2010/05/13 | 352 | 353 | 346 | 346 | 94,000 |
| 2010/05/12 | 331 | 347 | 331 | 344 | 106,000 |
| 2010/05/11 | 331 | 340 | 326 | 332 | 80,000 |
| 2010/05/10 | 306 | 331 | 306 | 330 | 46,000 |
| 2010/05/07 | 314 | 330 | 306 | 311 | 105,000 |
| 2010/05/06 | 325 | 325 | 320 | 320 | 30,000 |
| 2010/04/30 | 327 | 328 | 324 | 328 | 14,000 |
| 2010/04/28 | 324 | 325 | 323 | 324 | 29,000 |
| 2010/04/27 | 328 | 330 | 326 | 328 | 36,000 |
| 2010/04/26 | 321 | 328 | 318 | 324 | 57,000 |
| 2010/04/23 | 321 | 323 | 317 | 319 | 40,000 |
| 2010/04/22 | 328 | 328 | 321 | 321 | 19,000 |
| 2010/04/21 | 323 | 326 | 323 | 326 | 42,000 |
| 2010/04/20 | 321 | 321 | 319 | 320 | 8,000 |
| 2010/04/19 | 332 | 332 | 320 | 321 | 20,000 |
| 2010/04/16 | 332 | 334 | 331 | 331 | 21,000 |
| 2010/04/15 | 336 | 336 | 334 | 335 | 26,000 |
| 2010/04/14 | 334 | 337 | 327 | 335 | 22,000 |
| 2010/04/13 | 332 | 332 | 329 | 330 | 9,000 |
| 2010/04/12 | 334 | 338 | 332 | 332 | 44,000 |
| 2010/04/09 | 326 | 329 | 326 | 327 | 16,000 |
| 2010/04/08 | 327 | 328 | 326 | 326 | 20,000 |
| 2010/04/07 | 333 | 333 | 329 | 329 | 29,000 |
| 2010/04/06 | 333 | 333 | 332 | 333 | 13,000 |
| 2010/04/05 | 335 | 335 | 329 | 333 | 49,000 |
| 2010/04/02 | 332 | 332 | 330 | 330 | 14,000 |
| 2010/04/01 | 327 | 328 | 325 | 328 | 39,000 |
| 2010/03/31 | 329 | 337 | 323 | 323 | 33,000 |
| 2010/03/30 | 333 | 333 | 320 | 332 | 25,000 |
| 2010/03/29 | 330 | 332 | 329 | 329 | 38,000 |
| 2010/03/26 | 317 | 328 | 317 | 328 | 32,000 |
| 2010/03/25 | 318 | 320 | 317 | 317 | 28,000 |
| 2010/03/24 | 318 | 319 | 315 | 319 | 21,000 |
| 2010/03/23 | 313 | 314 | 312 | 314 | 18,000 |
| 2010/03/19 | 317 | 318 | 313 | 316 | 40,000 |
| 2010/03/18 | 317 | 319 | 316 | 316 | 21,000 |
| 2010/03/17 | 320 | 322 | 320 | 322 | 20,000 |
| 2010/03/16 | 319 | 320 | 314 | 320 | 30,000 |
| 2010/03/15 | 318 | 318 | 314 | 316 | 13,000 |
| 2010/03/12 | 319 | 320 | 317 | 318 | 51,000 |
| 2010/03/11 | 323 | 323 | 316 | 320 | 30,000 |
| 2010/03/10 | 328 | 328 | 315 | 318 | 93,000 |
| 2010/03/09 | 333 | 340 | 324 | 325 | 224,000 |
| 2010/03/08 | 312 | 314 | 309 | 314 | 13,000 |
| 2010/03/05 | 308 | 311 | 306 | 309 | 28,000 |
| 2010/03/04 | 305 | 308 | 305 | 307 | 13,000 |
| 2010/03/03 | 304 | 308 | 303 | 308 | 18,000 |
| 2010/03/02 | 310 | 310 | 299 | 304 | 43,000 |
| 2010/03/01 | 305 | 312 | 305 | 310 | 19,000 |
| 2010/02/26 | 300 | 307 | 300 | 305 | 11,000 |
| 2010/02/25 | 300 | 303 | 299 | 303 | 19,000 |
| 2010/02/24 | 300 | 303 | 300 | 301 | 13,000 |
| 2010/02/23 | 310 | 310 | 303 | 305 | 11,000 |
| 2010/02/22 | 303 | 311 | 303 | 308 | 41,000 |
| 2010/02/19 | 307 | 311 | 305 | 305 | 21,000 |
| 2010/02/18 | 310 | 310 | 310 | 310 | 3,000 |
| 2010/02/17 | 310 | 310 | 306 | 310 | 35,000 |
| 2010/02/16 | 309 | 309 | 305 | 306 | 50,000 |
| 2010/02/15 | 302 | 305 | 302 | 305 | 13,000 |
| 2010/02/12 | 301 | 304 | 293 | 302 | 17,000 |
| 2010/02/10 | 298 | 307 | 293 | 300 | 22,000 |
| 2010/02/09 | 287 | 312 | 287 | 294 | 35,000 |
| 2010/02/08 | 290 | 296 | 287 | 289 | 16,000 |
| 2010/02/05 | 298 | 298 | 291 | 294 | 25,000 |
| 2010/02/04 | 304 | 304 | 296 | 298 | 17,000 |
| 2010/02/03 | 293 | 307 | 293 | 299 | 14,000 |
| 2010/02/02 | 292 | 293 | 292 | 293 | 19,000 |
| 2010/02/01 | 294 | 294 | 283 | 291 | 44,000 |
| 2010/01/29 | 303 | 307 | 294 | 294 | 32,000 |
| 2010/01/28 | 309 | 309 | 306 | 306 | 12,000 |
| 2010/01/27 | 307 | 310 | 305 | 305 | 27,000 |
| 2010/01/26 | 313 | 313 | 307 | 307 | 12,000 |
| 2010/01/25 | 314 | 314 | 312 | 313 | 14,000 |
| 2010/01/22 | 316 | 316 | 311 | 315 | 28,000 |
| 2010/01/21 | 313 | 317 | 311 | 316 | 28,000 |
| 2010/01/20 | 310 | 315 | 310 | 315 | 31,000 |
| 2010/01/19 | 312 | 313 | 308 | 312 | 16,000 |
| 2010/01/18 | 311 | 314 | 309 | 312 | 42,000 |
| 2010/01/15 | 309 | 312 | 307 | 311 | 26,000 |
| 2010/01/14 | 312 | 312 | 308 | 312 | 20,000 |
| 2010/01/13 | 306 | 313 | 306 | 312 | 29,000 |
| 2010/01/12 | 309 | 315 | 305 | 314 | 29,000 |
| 2010/01/08 | 313 | 313 | 309 | 312 | 21,000 |
| 2010/01/07 | 313 | 314 | 313 | 314 | 8,000 |
| 2010/01/06 | 313 | 313 | 309 | 313 | 38,000 |
| 2010/01/05 | 305 | 314 | 303 | 309 | 23,000 |
| 2010/01/04 | 302 | 302 | 300 | 301 | 12,000 |