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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,278 | 1,281 | 1,256 | 1,262 | 35,100 |
| 2017/12/28 | 1,292 | 1,297 | 1,265 | 1,278 | 52,200 |
| 2017/12/27 | 1,304 | 1,321 | 1,285 | 1,290 | 68,500 |
| 2017/12/26 | 1,313 | 1,321 | 1,296 | 1,301 | 47,000 |
| 2017/12/25 | 1,280 | 1,314 | 1,280 | 1,312 | 76,700 |
| 2017/12/22 | 1,255 | 1,288 | 1,254 | 1,282 | 96,300 |
| 2017/12/21 | 1,241 | 1,260 | 1,241 | 1,249 | 64,800 |
| 2017/12/20 | 1,200 | 1,247 | 1,200 | 1,241 | 89,500 |
| 2017/12/19 | 1,200 | 1,203 | 1,192 | 1,200 | 77,600 |
| 2017/12/18 | 1,226 | 1,227 | 1,150 | 1,200 | 184,000 |
| 2017/12/15 | 1,220 | 1,224 | 1,197 | 1,214 | 126,200 |
| 2017/12/14 | 1,216 | 1,228 | 1,209 | 1,225 | 95,600 |
| 2017/12/13 | 1,200 | 1,201 | 1,189 | 1,200 | 48,300 |
| 2017/12/12 | 1,200 | 1,203 | 1,189 | 1,192 | 46,000 |
| 2017/12/11 | 1,198 | 1,203 | 1,188 | 1,200 | 64,100 |
| 2017/12/08 | 1,166 | 1,197 | 1,166 | 1,197 | 73,800 |
| 2017/12/07 | 1,190 | 1,206 | 1,190 | 1,196 | 36,600 |
| 2017/12/06 | 1,191 | 1,197 | 1,179 | 1,192 | 64,100 |
| 2017/12/05 | 1,211 | 1,213 | 1,202 | 1,210 | 60,500 |
| 2017/12/04 | 1,200 | 1,215 | 1,197 | 1,210 | 53,600 |
| 2017/12/01 | 1,211 | 1,220 | 1,200 | 1,201 | 48,700 |
| 2017/11/30 | 1,210 | 1,226 | 1,206 | 1,223 | 107,700 |
| 2017/11/29 | 1,233 | 1,233 | 1,207 | 1,209 | 28,500 |
| 2017/11/28 | 1,218 | 1,223 | 1,203 | 1,219 | 55,100 |
| 2017/11/27 | 1,196 | 1,209 | 1,186 | 1,207 | 54,000 |
| 2017/11/24 | 1,156 | 1,191 | 1,151 | 1,186 | 63,100 |
| 2017/11/22 | 1,180 | 1,180 | 1,163 | 1,170 | 35,000 |
| 2017/11/21 | 1,141 | 1,175 | 1,140 | 1,170 | 47,900 |
| 2017/11/20 | 1,122 | 1,138 | 1,122 | 1,132 | 29,000 |
| 2017/11/17 | 1,157 | 1,159 | 1,130 | 1,133 | 40,900 |
| 2017/11/16 | 1,131 | 1,160 | 1,122 | 1,157 | 47,800 |
| 2017/11/15 | 1,156 | 1,156 | 1,123 | 1,138 | 78,900 |
| 2017/11/14 | 1,138 | 1,157 | 1,134 | 1,149 | 42,800 |
| 2017/11/13 | 1,101 | 1,163 | 1,101 | 1,154 | 71,200 |
| 2017/11/10 | 1,140 | 1,165 | 1,140 | 1,154 | 44,700 |
| 2017/11/09 | 1,169 | 1,178 | 1,146 | 1,164 | 63,800 |
| 2017/11/08 | 1,155 | 1,167 | 1,146 | 1,163 | 51,800 |
| 2017/11/07 | 1,137 | 1,152 | 1,133 | 1,151 | 43,700 |
| 2017/11/06 | 1,141 | 1,152 | 1,141 | 1,148 | 40,500 |
| 2017/11/02 | 1,150 | 1,152 | 1,132 | 1,150 | 50,700 |
| 2017/11/01 | 1,150 | 1,150 | 1,133 | 1,143 | 58,000 |
| 2017/10/31 | 1,130 | 1,148 | 1,130 | 1,145 | 44,700 |
| 2017/10/30 | 1,136 | 1,147 | 1,124 | 1,142 | 171,000 |
| 2017/10/27 | 1,132 | 1,145 | 1,130 | 1,144 | 43,000 |
| 2017/10/26 | 1,125 | 1,144 | 1,125 | 1,137 | 57,700 |
| 2017/10/25 | 1,131 | 1,137 | 1,122 | 1,127 | 59,100 |
| 2017/10/24 | 1,118 | 1,141 | 1,117 | 1,139 | 70,200 |
| 2017/10/23 | 1,117 | 1,131 | 1,113 | 1,129 | 56,300 |
| 2017/10/20 | 1,100 | 1,116 | 1,100 | 1,113 | 54,000 |
| 2017/10/19 | 1,112 | 1,119 | 1,108 | 1,114 | 52,700 |
| 2017/10/18 | 1,111 | 1,119 | 1,105 | 1,118 | 33,600 |
| 2017/10/17 | 1,120 | 1,120 | 1,109 | 1,115 | 37,200 |
| 2017/10/16 | 1,120 | 1,124 | 1,111 | 1,114 | 57,700 |
| 2017/10/13 | 1,119 | 1,125 | 1,114 | 1,122 | 75,400 |
| 2017/10/12 | 1,111 | 1,128 | 1,107 | 1,124 | 70,600 |
| 2017/10/11 | 1,106 | 1,127 | 1,098 | 1,104 | 108,600 |
| 2017/10/10 | 1,072 | 1,101 | 1,070 | 1,098 | 95,100 |
| 2017/10/06 | 1,072 | 1,079 | 1,069 | 1,075 | 50,300 |
| 2017/10/05 | 1,072 | 1,082 | 1,067 | 1,071 | 101,700 |
| 2017/10/04 | 1,063 | 1,071 | 1,059 | 1,065 | 62,900 |
| 2017/10/03 | 1,067 | 1,069 | 1,059 | 1,063 | 52,800 |
| 2017/10/02 | 1,071 | 1,071 | 1,058 | 1,060 | 87,500 |
| 2017/09/29 | 1,061 | 1,063 | 1,050 | 1,058 | 166,100 |
| 2017/09/28 | 1,057 | 1,061 | 1,047 | 1,055 | 90,700 |
| 2017/09/27 | 1,042 | 1,055 | 1,031 | 1,050 | 73,100 |
| 2017/09/26 | 1,051 | 1,058 | 1,043 | 1,054 | 61,000 |
| 2017/09/25 | 1,053 | 1,058 | 1,049 | 1,051 | 104,900 |
| 2017/09/22 | 1,045 | 1,054 | 1,041 | 1,046 | 96,600 |
| 2017/09/21 | 1,050 | 1,054 | 1,042 | 1,042 | 92,100 |
| 2017/09/20 | 1,046 | 1,051 | 1,037 | 1,050 | 77,000 |
| 2017/09/19 | 1,041 | 1,059 | 1,035 | 1,054 | 109,600 |
| 2017/09/15 | 1,036 | 1,049 | 1,033 | 1,041 | 75,100 |
| 2017/09/14 | 1,031 | 1,041 | 1,025 | 1,039 | 79,800 |
| 2017/09/13 | 1,054 | 1,055 | 1,035 | 1,035 | 56,300 |
| 2017/09/12 | 1,060 | 1,060 | 1,050 | 1,051 | 44,200 |
| 2017/09/11 | 1,053 | 1,059 | 1,040 | 1,042 | 43,300 |
| 2017/09/08 | 1,033 | 1,055 | 1,030 | 1,042 | 109,100 |
| 2017/09/07 | 1,035 | 1,054 | 1,031 | 1,049 | 57,000 |
| 2017/09/06 | 1,012 | 1,037 | 1,009 | 1,030 | 59,100 |
| 2017/09/05 | 1,025 | 1,033 | 1,015 | 1,018 | 55,100 |
| 2017/09/04 | 1,041 | 1,048 | 1,023 | 1,031 | 60,400 |
| 2017/09/01 | 1,049 | 1,053 | 1,038 | 1,047 | 75,000 |
| 2017/08/31 | 1,037 | 1,042 | 1,030 | 1,040 | 74,900 |
| 2017/08/30 | 1,063 | 1,063 | 1,032 | 1,039 | 100,200 |
| 2017/08/29 | 1,055 | 1,066 | 1,050 | 1,059 | 47,900 |
| 2017/08/28 | 1,050 | 1,073 | 1,044 | 1,068 | 59,800 |
| 2017/08/25 | 1,032 | 1,057 | 1,026 | 1,046 | 47,100 |
| 2017/08/24 | 1,029 | 1,047 | 1,028 | 1,035 | 36,900 |
| 2017/08/23 | 1,053 | 1,054 | 1,030 | 1,032 | 41,800 |
| 2017/08/22 | 1,039 | 1,048 | 1,033 | 1,035 | 25,200 |
| 2017/08/21 | 1,033 | 1,049 | 1,027 | 1,034 | 64,000 |
| 2017/08/18 | 1,027 | 1,035 | 1,021 | 1,023 | 57,700 |
| 2017/08/17 | 1,027 | 1,051 | 1,027 | 1,048 | 41,200 |
| 2017/08/16 | 1,045 | 1,056 | 1,028 | 1,030 | 90,500 |
| 2017/08/15 | 1,042 | 1,055 | 1,041 | 1,048 | 59,400 |
| 2017/08/14 | 1,037 | 1,049 | 1,024 | 1,028 | 108,300 |
| 2017/08/10 | 1,050 | 1,066 | 1,049 | 1,058 | 62,500 |
| 2017/08/09 | 1,071 | 1,080 | 1,053 | 1,060 | 72,200 |
| 2017/08/08 | 1,078 | 1,083 | 1,066 | 1,071 | 37,000 |
| 2017/08/07 | 1,062 | 1,083 | 1,062 | 1,075 | 82,000 |
| 2017/08/04 | 1,042 | 1,060 | 1,037 | 1,058 | 74,300 |
| 2017/08/03 | 1,046 | 1,048 | 1,038 | 1,048 | 32,500 |
| 2017/08/02 | 1,037 | 1,048 | 1,029 | 1,044 | 29,600 |
| 2017/08/01 | 1,030 | 1,034 | 1,026 | 1,032 | 52,400 |
| 2017/07/31 | 1,045 | 1,047 | 1,028 | 1,028 | 64,100 |
| 2017/07/28 | 1,029 | 1,045 | 1,020 | 1,045 | 56,200 |
| 2017/07/27 | 1,037 | 1,042 | 1,032 | 1,033 | 75,300 |
| 2017/07/26 | 1,032 | 1,042 | 1,031 | 1,036 | 55,900 |
| 2017/07/25 | 1,029 | 1,039 | 1,027 | 1,027 | 77,300 |
| 2017/07/24 | 1,023 | 1,041 | 1,020 | 1,034 | 70,500 |
| 2017/07/21 | 1,025 | 1,032 | 1,025 | 1,030 | 70,900 |
| 2017/07/20 | 1,028 | 1,031 | 1,024 | 1,030 | 28,100 |
| 2017/07/19 | 1,028 | 1,029 | 1,022 | 1,027 | 33,800 |
| 2017/07/18 | 1,033 | 1,035 | 1,024 | 1,028 | 46,300 |
| 2017/07/14 | 1,029 | 1,037 | 1,027 | 1,032 | 84,400 |
| 2017/07/13 | 1,025 | 1,035 | 1,021 | 1,029 | 52,900 |
| 2017/07/12 | 1,020 | 1,033 | 1,020 | 1,026 | 77,500 |
| 2017/07/11 | 1,027 | 1,039 | 1,027 | 1,033 | 34,800 |
| 2017/07/10 | 1,026 | 1,034 | 1,021 | 1,029 | 42,800 |
| 2017/07/07 | 1,007 | 1,033 | 990 | 1,029 | 91,000 |
| 2017/07/06 | 1,018 | 1,024 | 1,013 | 1,022 | 32,500 |
| 2017/07/05 | 998 | 1,038 | 998 | 1,031 | 83,400 |
| 2017/07/04 | 1,025 | 1,034 | 1,004 | 1,008 | 56,400 |
| 2017/07/03 | 1,023 | 1,033 | 1,017 | 1,018 | 84,700 |
| 2017/06/30 | 1,024 | 1,032 | 1,015 | 1,029 | 69,900 |
| 2017/06/29 | 1,022 | 1,030 | 1,020 | 1,030 | 83,500 |
| 2017/06/28 | 1,046 | 1,046 | 1,007 | 1,009 | 57,700 |
| 2017/06/27 | 998 | 1,016 | 998 | 1,016 | 52,500 |
| 2017/06/26 | 998 | 1,002 | 990 | 993 | 29,300 |
| 2017/06/23 | 985 | 998 | 985 | 994 | 43,800 |
| 2017/06/22 | 994 | 1,004 | 987 | 990 | 41,500 |
| 2017/06/21 | 1,006 | 1,012 | 992 | 992 | 50,700 |
| 2017/06/20 | 1,007 | 1,024 | 981 | 1,006 | 91,700 |
| 2017/06/19 | 980 | 998 | 979 | 995 | 27,500 |
| 2017/06/16 | 968 | 988 | 955 | 974 | 272,000 |
| 2017/06/15 | 978 | 978 | 965 | 968 | 50,300 |
| 2017/06/14 | 1,000 | 1,002 | 981 | 981 | 47,500 |
| 2017/06/13 | 987 | 994 | 982 | 989 | 60,500 |
| 2017/06/12 | 992 | 999 | 983 | 985 | 32,600 |
| 2017/06/09 | 992 | 1,006 | 992 | 995 | 86,500 |
| 2017/06/08 | 1,002 | 1,015 | 996 | 1,005 | 70,200 |
| 2017/06/07 | 1,006 | 1,010 | 995 | 1,001 | 54,200 |
| 2017/06/06 | 1,030 | 1,030 | 1,004 | 1,009 | 41,700 |
| 2017/06/05 | 1,032 | 1,033 | 1,011 | 1,029 | 79,900 |
| 2017/06/02 | 1,038 | 1,055 | 1,022 | 1,043 | 121,900 |
| 2017/06/01 | 1,027 | 1,045 | 1,022 | 1,030 | 42,700 |
| 2017/05/31 | 1,031 | 1,047 | 1,020 | 1,029 | 67,800 |
| 2017/05/30 | 1,035 | 1,037 | 1,023 | 1,029 | 36,900 |
| 2017/05/29 | 1,022 | 1,032 | 1,012 | 1,026 | 29,600 |
| 2017/05/26 | 1,026 | 1,026 | 1,015 | 1,022 | 30,400 |
| 2017/05/25 | 1,009 | 1,033 | 1,001 | 1,031 | 37,500 |
| 2017/05/24 | 1,023 | 1,027 | 1,011 | 1,019 | 20,500 |
| 2017/05/23 | 1,009 | 1,017 | 1,003 | 1,011 | 31,900 |
| 2017/05/22 | 1,011 | 1,017 | 985 | 1,009 | 19,600 |
| 2017/05/19 | 1,025 | 1,025 | 1,000 | 1,012 | 26,300 |
| 2017/05/18 | 1,021 | 1,029 | 1,014 | 1,022 | 36,000 |
| 2017/05/17 | 1,033 | 1,049 | 1,023 | 1,043 | 78,100 |
| 2017/05/16 | 1,030 | 1,044 | 1,023 | 1,033 | 66,700 |
| 2017/05/15 | 1,029 | 1,041 | 1,014 | 1,023 | 98,100 |
| 2017/05/12 | 990 | 1,056 | 990 | 1,029 | 117,600 |
| 2017/05/11 | 1,004 | 1,022 | 1,000 | 1,010 | 48,700 |
| 2017/05/10 | 1,028 | 1,034 | 1,020 | 1,029 | 39,700 |
| 2017/05/09 | 1,030 | 1,032 | 1,021 | 1,028 | 45,500 |
| 2017/05/08 | 1,010 | 1,030 | 1,010 | 1,027 | 61,700 |
| 2017/05/02 | 985 | 1,004 | 983 | 1,001 | 33,700 |
| 2017/05/01 | 974 | 996 | 974 | 993 | 17,300 |
| 2017/04/28 | 973 | 988 | 970 | 980 | 51,700 |
| 2017/04/27 | 970 | 991 | 967 | 988 | 53,800 |
| 2017/04/26 | 980 | 989 | 972 | 982 | 35,100 |
| 2017/04/25 | 967 | 980 | 967 | 975 | 28,200 |
| 2017/04/24 | 963 | 987 | 960 | 969 | 54,900 |
| 2017/04/21 | 958 | 988 | 949 | 956 | 32,700 |
| 2017/04/20 | 944 | 954 | 941 | 951 | 40,200 |
| 2017/04/19 | 928 | 946 | 928 | 940 | 35,400 |
| 2017/04/18 | 941 | 949 | 935 | 935 | 27,800 |
| 2017/04/17 | 933 | 939 | 928 | 934 | 23,300 |
| 2017/04/14 | 931 | 944 | 926 | 933 | 33,100 |
| 2017/04/13 | 932 | 947 | 928 | 937 | 37,400 |
| 2017/04/12 | 931 | 944 | 930 | 942 | 63,900 |
| 2017/04/11 | 950 | 955 | 940 | 947 | 72,300 |
| 2017/04/10 | 956 | 970 | 955 | 960 | 68,200 |
| 2017/04/07 | 964 | 973 | 954 | 955 | 81,500 |
| 2017/04/06 | 981 | 984 | 946 | 955 | 72,700 |
| 2017/04/05 | 994 | 1,000 | 979 | 979 | 38,500 |
| 2017/04/04 | 1,005 | 1,005 | 980 | 988 | 40,800 |
| 2017/04/03 | 1,014 | 1,023 | 1,007 | 1,007 | 39,200 |
| 2017/03/31 | 1,031 | 1,037 | 1,014 | 1,014 | 67,300 |
| 2017/03/30 | 1,023 | 1,035 | 1,022 | 1,028 | 53,900 |
| 2017/03/29 | 1,029 | 1,044 | 1,018 | 1,037 | 81,100 |
| 2017/03/28 | 1,023 | 1,036 | 1,022 | 1,030 | 62,700 |
| 2017/03/27 | 1,033 | 1,034 | 1,010 | 1,013 | 42,800 |
| 2017/03/24 | 1,023 | 1,050 | 1,023 | 1,044 | 50,600 |
| 2017/03/23 | 1,041 | 1,043 | 1,026 | 1,028 | 28,300 |
| 2017/03/22 | 1,031 | 1,052 | 1,026 | 1,037 | 43,000 |
| 2017/03/21 | 1,053 | 1,070 | 1,053 | 1,060 | 52,300 |
| 2017/03/17 | 1,066 | 1,079 | 1,056 | 1,067 | 74,000 |
| 2017/03/16 | 1,049 | 1,075 | 1,045 | 1,066 | 66,000 |
| 2017/03/15 | 1,065 | 1,070 | 1,062 | 1,063 | 22,100 |
| 2017/03/14 | 1,081 | 1,085 | 1,070 | 1,073 | 35,000 |
| 2017/03/13 | 1,086 | 1,086 | 1,070 | 1,077 | 42,500 |
| 2017/03/10 | 1,080 | 1,099 | 1,071 | 1,088 | 144,600 |
| 2017/03/09 | 1,080 | 1,099 | 1,070 | 1,082 | 75,800 |
| 2017/03/08 | 1,076 | 1,076 | 1,057 | 1,071 | 52,600 |
| 2017/03/07 | 1,085 | 1,091 | 1,070 | 1,074 | 38,000 |
| 2017/03/06 | 1,099 | 1,099 | 1,076 | 1,085 | 40,700 |
| 2017/03/03 | 1,111 | 1,114 | 1,084 | 1,111 | 95,200 |
| 2017/03/02 | 1,111 | 1,129 | 1,096 | 1,120 | 97,700 |
| 2017/03/01 | 1,097 | 1,104 | 1,086 | 1,102 | 16,300 |
| 2017/02/28 | 1,085 | 1,115 | 1,085 | 1,093 | 90,200 |
| 2017/02/27 | 1,091 | 1,101 | 1,078 | 1,083 | 22,000 |
| 2017/02/24 | 1,096 | 1,112 | 1,089 | 1,100 | 46,600 |
| 2017/02/23 | 1,110 | 1,115 | 1,096 | 1,100 | 33,900 |
| 2017/02/22 | 1,104 | 1,120 | 1,082 | 1,113 | 43,700 |
| 2017/02/21 | 1,091 | 1,105 | 1,080 | 1,101 | 33,300 |
| 2017/02/20 | 1,092 | 1,098 | 1,076 | 1,094 | 16,900 |
| 2017/02/17 | 1,106 | 1,106 | 1,084 | 1,094 | 28,400 |
| 2017/02/16 | 1,096 | 1,112 | 1,085 | 1,109 | 30,900 |
| 2017/02/15 | 1,091 | 1,107 | 1,090 | 1,100 | 63,000 |
| 2017/02/14 | 1,087 | 1,110 | 1,073 | 1,078 | 66,900 |
| 2017/02/13 | 1,039 | 1,101 | 1,031 | 1,080 | 110,200 |
| 2017/02/10 | 1,087 | 1,087 | 1,063 | 1,069 | 79,700 |
| 2017/02/09 | 1,057 | 1,085 | 1,054 | 1,067 | 47,000 |
| 2017/02/08 | 1,061 | 1,072 | 1,054 | 1,061 | 31,800 |
| 2017/02/07 | 1,070 | 1,077 | 1,061 | 1,061 | 16,000 |
| 2017/02/06 | 1,098 | 1,098 | 1,050 | 1,086 | 47,700 |
| 2017/02/03 | 1,068 | 1,097 | 1,064 | 1,092 | 60,900 |
| 2017/02/02 | 1,108 | 1,108 | 1,067 | 1,068 | 33,000 |
| 2017/02/01 | 1,087 | 1,112 | 1,079 | 1,108 | 28,400 |
| 2017/01/31 | 1,100 | 1,112 | 1,089 | 1,100 | 36,800 |
| 2017/01/30 | 1,112 | 1,115 | 1,105 | 1,112 | 27,300 |
| 2017/01/27 | 1,134 | 1,135 | 1,113 | 1,122 | 41,700 |
| 2017/01/26 | 1,137 | 1,138 | 1,120 | 1,129 | 42,000 |
| 2017/01/25 | 1,129 | 1,139 | 1,107 | 1,129 | 80,000 |
| 2017/01/24 | 1,116 | 1,138 | 1,094 | 1,110 | 29,000 |
| 2017/01/23 | 1,138 | 1,144 | 1,120 | 1,121 | 35,000 |
| 2017/01/20 | 1,145 | 1,163 | 1,134 | 1,156 | 29,300 |
| 2017/01/19 | 1,145 | 1,160 | 1,145 | 1,152 | 17,300 |
| 2017/01/18 | 1,123 | 1,139 | 1,120 | 1,134 | 22,400 |
| 2017/01/17 | 1,147 | 1,147 | 1,117 | 1,129 | 25,900 |
| 2017/01/16 | 1,154 | 1,168 | 1,135 | 1,150 | 23,300 |
| 2017/01/13 | 1,141 | 1,166 | 1,141 | 1,158 | 27,100 |
| 2017/01/12 | 1,173 | 1,180 | 1,148 | 1,151 | 46,900 |
| 2017/01/11 | 1,184 | 1,186 | 1,170 | 1,180 | 21,100 |
| 2017/01/10 | 1,176 | 1,197 | 1,168 | 1,178 | 40,700 |
| 2017/01/06 | 1,172 | 1,179 | 1,166 | 1,175 | 31,500 |
| 2017/01/05 | 1,182 | 1,183 | 1,170 | 1,173 | 30,500 |
| 2017/01/04 | 1,150 | 1,181 | 1,149 | 1,180 | 46,200 |