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 |
|---|---|---|---|---|---|
| 2018/12/28 | 997 | 1,006 | 982 | 994 | 40,400 |
| 2018/12/27 | 950 | 989 | 950 | 987 | 43,400 |
| 2018/12/26 | 953 | 961 | 916 | 930 | 48,500 |
| 2018/12/25 | 973 | 973 | 917 | 946 | 68,200 |
| 2018/12/21 | 1,025 | 1,038 | 987 | 1,004 | 59,500 |
| 2018/12/20 | 1,089 | 1,098 | 1,028 | 1,031 | 57,500 |
| 2018/12/19 | 1,119 | 1,119 | 1,064 | 1,070 | 49,700 |
| 2018/12/18 | 1,136 | 1,149 | 1,114 | 1,116 | 38,500 |
| 2018/12/17 | 1,159 | 1,163 | 1,138 | 1,148 | 40,400 |
| 2018/12/14 | 1,145 | 1,163 | 1,129 | 1,150 | 86,700 |
| 2018/12/13 | 1,144 | 1,144 | 1,117 | 1,137 | 73,800 |
| 2018/12/12 | 1,129 | 1,129 | 1,100 | 1,114 | 69,000 |
| 2018/12/11 | 1,093 | 1,108 | 1,064 | 1,075 | 78,100 |
| 2018/12/10 | 1,063 | 1,072 | 1,043 | 1,064 | 62,600 |
| 2018/12/07 | 1,102 | 1,105 | 1,082 | 1,089 | 53,000 |
| 2018/12/06 | 1,150 | 1,155 | 1,098 | 1,100 | 55,400 |
| 2018/12/05 | 1,119 | 1,168 | 1,115 | 1,155 | 63,700 |
| 2018/12/04 | 1,188 | 1,196 | 1,139 | 1,141 | 58,200 |
| 2018/12/03 | 1,240 | 1,247 | 1,186 | 1,193 | 63,400 |
| 2018/11/30 | 1,200 | 1,232 | 1,197 | 1,232 | 45,100 |
| 2018/11/29 | 1,217 | 1,236 | 1,194 | 1,197 | 48,800 |
| 2018/11/28 | 1,163 | 1,200 | 1,149 | 1,197 | 56,000 |
| 2018/11/27 | 1,160 | 1,173 | 1,149 | 1,156 | 70,900 |
| 2018/11/26 | 1,166 | 1,171 | 1,150 | 1,154 | 42,300 |
| 2018/11/22 | 1,169 | 1,187 | 1,152 | 1,160 | 30,200 |
| 2018/11/21 | 1,153 | 1,177 | 1,149 | 1,166 | 52,100 |
| 2018/11/20 | 1,187 | 1,198 | 1,171 | 1,177 | 65,000 |
| 2018/11/19 | 1,168 | 1,218 | 1,168 | 1,199 | 51,400 |
| 2018/11/16 | 1,174 | 1,203 | 1,163 | 1,182 | 75,400 |
| 2018/11/15 | 1,166 | 1,182 | 1,163 | 1,175 | 56,300 |
| 2018/11/14 | 1,239 | 1,247 | 1,176 | 1,182 | 93,300 |
| 2018/11/13 | 1,249 | 1,278 | 1,237 | 1,256 | 125,500 |
| 2018/11/12 | 1,180 | 1,290 | 1,173 | 1,269 | 439,500 |
| 2018/11/09 | 1,125 | 1,141 | 1,107 | 1,112 | 41,500 |
| 2018/11/08 | 1,115 | 1,130 | 1,110 | 1,125 | 38,400 |
| 2018/11/07 | 1,132 | 1,145 | 1,098 | 1,105 | 43,700 |
| 2018/11/06 | 1,130 | 1,136 | 1,104 | 1,115 | 58,600 |
| 2018/11/05 | 1,140 | 1,160 | 1,118 | 1,119 | 62,300 |
| 2018/11/02 | 1,119 | 1,168 | 1,115 | 1,162 | 89,300 |
| 2018/11/01 | 1,080 | 1,183 | 1,073 | 1,171 | 157,300 |
| 2018/10/31 | 1,032 | 1,080 | 1,032 | 1,079 | 105,300 |
| 2018/10/30 | 982 | 1,046 | 975 | 1,046 | 224,600 |
| 2018/10/29 | 979 | 1,014 | 977 | 985 | 66,000 |
| 2018/10/26 | 973 | 988 | 962 | 964 | 66,800 |
| 2018/10/25 | 974 | 986 | 965 | 972 | 56,700 |
| 2018/10/24 | 1,008 | 1,012 | 986 | 1,004 | 69,700 |
| 2018/10/23 | 1,028 | 1,041 | 1,006 | 1,007 | 54,000 |
| 2018/10/22 | 995 | 1,037 | 990 | 1,032 | 67,300 |
| 2018/10/19 | 1,001 | 1,012 | 997 | 1,005 | 45,100 |
| 2018/10/18 | 1,042 | 1,045 | 1,024 | 1,025 | 41,500 |
| 2018/10/17 | 1,018 | 1,040 | 1,017 | 1,037 | 45,900 |
| 2018/10/16 | 1,011 | 1,012 | 997 | 1,004 | 61,100 |
| 2018/10/15 | 1,018 | 1,022 | 1,005 | 1,008 | 61,000 |
| 2018/10/12 | 1,020 | 1,032 | 1,013 | 1,025 | 73,300 |
| 2018/10/11 | 1,052 | 1,068 | 1,012 | 1,016 | 59,900 |
| 2018/10/10 | 1,077 | 1,103 | 1,073 | 1,095 | 50,000 |
| 2018/10/09 | 1,107 | 1,122 | 1,062 | 1,065 | 78,600 |
| 2018/10/05 | 1,128 | 1,146 | 1,114 | 1,135 | 59,100 |
| 2018/10/04 | 1,168 | 1,171 | 1,132 | 1,143 | 57,900 |
| 2018/10/03 | 1,177 | 1,192 | 1,147 | 1,149 | 79,700 |
| 2018/10/02 | 1,157 | 1,195 | 1,152 | 1,170 | 58,400 |
| 2018/10/01 | 1,133 | 1,169 | 1,123 | 1,153 | 43,300 |
| 2018/09/28 | 1,137 | 1,148 | 1,134 | 1,134 | 56,700 |
| 2018/09/27 | 1,154 | 1,154 | 1,125 | 1,127 | 68,300 |
| 2018/09/26 | 1,155 | 1,166 | 1,137 | 1,165 | 54,900 |
| 2018/09/25 | 1,170 | 1,176 | 1,155 | 1,170 | 101,800 |
| 2018/09/21 | 1,170 | 1,176 | 1,140 | 1,160 | 118,000 |
| 2018/09/20 | 1,179 | 1,184 | 1,145 | 1,157 | 46,000 |
| 2018/09/19 | 1,165 | 1,174 | 1,154 | 1,169 | 38,300 |
| 2018/09/18 | 1,135 | 1,150 | 1,123 | 1,142 | 68,200 |
| 2018/09/14 | 1,134 | 1,158 | 1,130 | 1,139 | 75,200 |
| 2018/09/13 | 1,078 | 1,149 | 1,078 | 1,141 | 78,500 |
| 2018/09/12 | 1,056 | 1,087 | 1,014 | 1,079 | 82,400 |
| 2018/09/11 | 1,043 | 1,090 | 1,035 | 1,063 | 33,700 |
| 2018/09/10 | 1,049 | 1,071 | 1,043 | 1,047 | 26,500 |
| 2018/09/07 | 1,030 | 1,060 | 1,011 | 1,053 | 57,000 |
| 2018/09/06 | 1,039 | 1,060 | 1,015 | 1,047 | 54,500 |
| 2018/09/05 | 1,054 | 1,071 | 1,040 | 1,044 | 96,200 |
| 2018/09/04 | 1,076 | 1,077 | 1,048 | 1,051 | 37,100 |
| 2018/09/03 | 1,099 | 1,101 | 1,072 | 1,076 | 23,000 |
| 2018/08/31 | 1,096 | 1,110 | 1,089 | 1,100 | 44,700 |
| 2018/08/30 | 1,099 | 1,113 | 1,088 | 1,110 | 35,800 |
| 2018/08/29 | 1,088 | 1,110 | 1,088 | 1,099 | 28,400 |
| 2018/08/28 | 1,098 | 1,098 | 1,079 | 1,089 | 35,100 |
| 2018/08/27 | 1,087 | 1,104 | 1,084 | 1,085 | 47,000 |
| 2018/08/24 | 1,076 | 1,079 | 1,071 | 1,077 | 31,400 |
| 2018/08/23 | 1,064 | 1,072 | 1,060 | 1,070 | 19,100 |
| 2018/08/22 | 1,060 | 1,074 | 1,056 | 1,064 | 45,400 |
| 2018/08/21 | 1,051 | 1,063 | 1,051 | 1,058 | 53,100 |
| 2018/08/20 | 1,050 | 1,058 | 1,044 | 1,050 | 49,500 |
| 2018/08/17 | 1,040 | 1,051 | 1,039 | 1,044 | 37,300 |
| 2018/08/16 | 1,031 | 1,040 | 1,018 | 1,033 | 70,200 |
| 2018/08/15 | 1,047 | 1,060 | 1,029 | 1,032 | 51,100 |
| 2018/08/14 | 1,054 | 1,091 | 1,054 | 1,063 | 55,600 |
| 2018/08/13 | 1,066 | 1,096 | 1,052 | 1,060 | 90,800 |
| 2018/08/10 | 1,066 | 1,102 | 1,066 | 1,096 | 87,500 |
| 2018/08/09 | 1,098 | 1,099 | 1,081 | 1,096 | 36,100 |
| 2018/08/08 | 1,081 | 1,107 | 1,079 | 1,099 | 41,400 |
| 2018/08/07 | 1,068 | 1,083 | 1,065 | 1,080 | 51,900 |
| 2018/08/06 | 1,064 | 1,084 | 1,060 | 1,068 | 32,600 |
| 2018/08/03 | 1,082 | 1,086 | 1,061 | 1,064 | 33,500 |
| 2018/08/02 | 1,104 | 1,112 | 1,078 | 1,080 | 30,200 |
| 2018/08/01 | 1,111 | 1,118 | 1,090 | 1,095 | 20,000 |
| 2018/07/31 | 1,118 | 1,118 | 1,100 | 1,111 | 28,000 |
| 2018/07/30 | 1,114 | 1,131 | 1,108 | 1,124 | 38,100 |
| 2018/07/27 | 1,125 | 1,140 | 1,117 | 1,124 | 41,200 |
| 2018/07/26 | 1,107 | 1,125 | 1,085 | 1,121 | 54,600 |
| 2018/07/25 | 1,098 | 1,100 | 1,074 | 1,098 | 52,600 |
| 2018/07/24 | 1,098 | 1,101 | 1,074 | 1,098 | 66,800 |
| 2018/07/23 | 1,096 | 1,104 | 1,086 | 1,101 | 35,200 |
| 2018/07/20 | 1,109 | 1,116 | 1,088 | 1,108 | 42,900 |
| 2018/07/19 | 1,127 | 1,133 | 1,113 | 1,120 | 24,600 |
| 2018/07/18 | 1,121 | 1,145 | 1,121 | 1,126 | 18,900 |
| 2018/07/17 | 1,128 | 1,142 | 1,115 | 1,120 | 48,300 |
| 2018/07/13 | 1,135 | 1,149 | 1,122 | 1,142 | 47,000 |
| 2018/07/12 | 1,130 | 1,136 | 1,105 | 1,131 | 59,600 |
| 2018/07/11 | 1,146 | 1,148 | 1,096 | 1,120 | 58,200 |
| 2018/07/10 | 1,182 | 1,182 | 1,124 | 1,155 | 74,400 |
| 2018/07/09 | 1,130 | 1,189 | 1,114 | 1,177 | 73,600 |
| 2018/07/06 | 1,098 | 1,133 | 1,098 | 1,129 | 28,400 |
| 2018/07/05 | 1,111 | 1,130 | 1,090 | 1,095 | 35,800 |
| 2018/07/04 | 1,092 | 1,136 | 1,085 | 1,125 | 53,600 |
| 2018/07/03 | 1,132 | 1,146 | 1,103 | 1,111 | 34,600 |
| 2018/07/02 | 1,187 | 1,203 | 1,137 | 1,139 | 43,000 |
| 2018/06/29 | 1,204 | 1,206 | 1,153 | 1,195 | 68,800 |
| 2018/06/28 | 1,187 | 1,202 | 1,169 | 1,201 | 39,800 |
| 2018/06/27 | 1,180 | 1,204 | 1,172 | 1,191 | 31,800 |
| 2018/06/26 | 1,188 | 1,200 | 1,158 | 1,182 | 66,700 |
| 2018/06/25 | 1,237 | 1,237 | 1,159 | 1,161 | 90,200 |
| 2018/06/22 | 1,151 | 1,242 | 1,146 | 1,241 | 104,200 |
| 2018/06/21 | 1,160 | 1,180 | 1,160 | 1,160 | 46,000 |
| 2018/06/20 | 1,137 | 1,160 | 1,117 | 1,157 | 55,700 |
| 2018/06/19 | 1,134 | 1,152 | 1,134 | 1,137 | 41,600 |
| 2018/06/18 | 1,140 | 1,148 | 1,128 | 1,144 | 47,700 |
| 2018/06/15 | 1,139 | 1,149 | 1,134 | 1,136 | 60,400 |
| 2018/06/14 | 1,126 | 1,141 | 1,117 | 1,139 | 43,500 |
| 2018/06/13 | 1,116 | 1,136 | 1,115 | 1,136 | 16,000 |
| 2018/06/12 | 1,127 | 1,130 | 1,112 | 1,126 | 23,900 |
| 2018/06/11 | 1,110 | 1,123 | 1,102 | 1,119 | 26,400 |
| 2018/06/08 | 1,100 | 1,117 | 1,100 | 1,112 | 47,400 |
| 2018/06/07 | 1,090 | 1,126 | 1,085 | 1,113 | 25,600 |
| 2018/06/06 | 1,089 | 1,098 | 1,083 | 1,094 | 24,000 |
| 2018/06/05 | 1,101 | 1,101 | 1,077 | 1,096 | 36,600 |
| 2018/06/04 | 1,109 | 1,119 | 1,102 | 1,109 | 48,100 |
| 2018/06/01 | 1,085 | 1,108 | 1,075 | 1,103 | 54,200 |
| 2018/05/31 | 1,091 | 1,105 | 1,070 | 1,098 | 98,600 |
| 2018/05/30 | 1,082 | 1,089 | 1,057 | 1,089 | 67,800 |
| 2018/05/29 | 1,110 | 1,110 | 1,090 | 1,094 | 35,900 |
| 2018/05/28 | 1,124 | 1,124 | 1,093 | 1,103 | 55,400 |
| 2018/05/25 | 1,100 | 1,102 | 1,090 | 1,094 | 25,400 |
| 2018/05/24 | 1,130 | 1,130 | 1,100 | 1,106 | 32,600 |
| 2018/05/23 | 1,135 | 1,139 | 1,120 | 1,135 | 27,200 |
| 2018/05/22 | 1,145 | 1,156 | 1,133 | 1,134 | 30,200 |
| 2018/05/21 | 1,140 | 1,156 | 1,140 | 1,151 | 27,800 |
| 2018/05/18 | 1,135 | 1,138 | 1,127 | 1,135 | 38,600 |
| 2018/05/17 | 1,124 | 1,135 | 1,113 | 1,126 | 60,700 |
| 2018/05/16 | 1,129 | 1,130 | 1,114 | 1,117 | 26,600 |
| 2018/05/15 | 1,149 | 1,149 | 1,131 | 1,131 | 43,600 |
| 2018/05/14 | 1,156 | 1,163 | 1,148 | 1,149 | 42,300 |
| 2018/05/11 | 1,155 | 1,176 | 1,125 | 1,156 | 82,200 |
| 2018/05/10 | 1,167 | 1,167 | 1,142 | 1,158 | 23,000 |
| 2018/05/09 | 1,175 | 1,185 | 1,160 | 1,167 | 29,000 |
| 2018/05/08 | 1,167 | 1,194 | 1,163 | 1,181 | 38,600 |
| 2018/05/07 | 1,130 | 1,168 | 1,128 | 1,160 | 40,500 |
| 2018/05/02 | 1,147 | 1,153 | 1,143 | 1,150 | 33,900 |
| 2018/05/01 | 1,152 | 1,157 | 1,142 | 1,145 | 40,700 |
| 2018/04/27 | 1,186 | 1,188 | 1,159 | 1,166 | 42,000 |
| 2018/04/26 | 1,198 | 1,198 | 1,183 | 1,190 | 45,200 |
| 2018/04/25 | 1,182 | 1,194 | 1,172 | 1,191 | 47,300 |
| 2018/04/24 | 1,186 | 1,196 | 1,180 | 1,193 | 28,900 |
| 2018/04/23 | 1,172 | 1,180 | 1,166 | 1,176 | 46,300 |
| 2018/04/20 | 1,176 | 1,188 | 1,164 | 1,181 | 39,800 |
| 2018/04/19 | 1,196 | 1,207 | 1,181 | 1,183 | 22,000 |
| 2018/04/18 | 1,167 | 1,198 | 1,162 | 1,195 | 61,800 |
| 2018/04/17 | 1,179 | 1,187 | 1,162 | 1,170 | 29,700 |
| 2018/04/16 | 1,161 | 1,174 | 1,159 | 1,168 | 77,200 |
| 2018/04/13 | 1,156 | 1,184 | 1,156 | 1,176 | 49,300 |
| 2018/04/12 | 1,159 | 1,160 | 1,145 | 1,148 | 33,500 |
| 2018/04/11 | 1,155 | 1,163 | 1,145 | 1,155 | 51,800 |
| 2018/04/10 | 1,146 | 1,157 | 1,132 | 1,151 | 49,900 |
| 2018/04/09 | 1,142 | 1,150 | 1,138 | 1,147 | 26,000 |
| 2018/04/06 | 1,158 | 1,163 | 1,145 | 1,146 | 46,500 |
| 2018/04/05 | 1,171 | 1,171 | 1,147 | 1,155 | 54,800 |
| 2018/04/04 | 1,158 | 1,172 | 1,148 | 1,164 | 72,300 |
| 2018/04/03 | 1,133 | 1,158 | 1,127 | 1,145 | 35,500 |
| 2018/04/02 | 1,164 | 1,164 | 1,145 | 1,147 | 19,200 |
| 2018/03/30 | 1,160 | 1,162 | 1,141 | 1,153 | 51,300 |
| 2018/03/29 | 1,156 | 1,156 | 1,135 | 1,148 | 37,700 |
| 2018/03/28 | 1,130 | 1,146 | 1,092 | 1,144 | 47,400 |
| 2018/03/27 | 1,117 | 1,153 | 1,111 | 1,152 | 82,100 |
| 2018/03/26 | 1,080 | 1,110 | 1,077 | 1,110 | 72,800 |
| 2018/03/23 | 1,121 | 1,121 | 1,092 | 1,100 | 71,000 |
| 2018/03/22 | 1,135 | 1,155 | 1,134 | 1,151 | 36,800 |
| 2018/03/20 | 1,125 | 1,138 | 1,112 | 1,133 | 32,400 |
| 2018/03/19 | 1,146 | 1,153 | 1,115 | 1,131 | 46,100 |
| 2018/03/16 | 1,147 | 1,157 | 1,141 | 1,155 | 78,000 |
| 2018/03/15 | 1,157 | 1,157 | 1,125 | 1,137 | 39,700 |
| 2018/03/14 | 1,160 | 1,160 | 1,144 | 1,145 | 52,000 |
| 2018/03/13 | 1,139 | 1,160 | 1,137 | 1,156 | 51,300 |
| 2018/03/12 | 1,147 | 1,153 | 1,133 | 1,142 | 49,400 |
| 2018/03/09 | 1,141 | 1,149 | 1,119 | 1,123 | 65,500 |
| 2018/03/08 | 1,140 | 1,140 | 1,105 | 1,111 | 34,300 |
| 2018/03/07 | 1,104 | 1,124 | 1,095 | 1,110 | 54,700 |
| 2018/03/06 | 1,100 | 1,122 | 1,095 | 1,103 | 42,500 |
| 2018/03/05 | 1,103 | 1,103 | 1,081 | 1,086 | 50,300 |
| 2018/03/02 | 1,099 | 1,111 | 1,093 | 1,100 | 58,600 |
| 2018/03/01 | 1,150 | 1,150 | 1,119 | 1,130 | 48,000 |
| 2018/02/28 | 1,158 | 1,169 | 1,145 | 1,145 | 69,800 |
| 2018/02/27 | 1,167 | 1,177 | 1,152 | 1,162 | 85,100 |
| 2018/02/26 | 1,162 | 1,170 | 1,149 | 1,160 | 51,700 |
| 2018/02/23 | 1,150 | 1,160 | 1,144 | 1,150 | 52,800 |
| 2018/02/22 | 1,124 | 1,133 | 1,107 | 1,132 | 43,200 |
| 2018/02/21 | 1,105 | 1,144 | 1,098 | 1,133 | 90,200 |
| 2018/02/20 | 1,093 | 1,105 | 1,077 | 1,102 | 51,100 |
| 2018/02/19 | 1,067 | 1,090 | 1,061 | 1,089 | 65,600 |
| 2018/02/16 | 1,059 | 1,060 | 1,035 | 1,037 | 73,500 |
| 2018/02/15 | 1,074 | 1,095 | 1,066 | 1,066 | 39,400 |
| 2018/02/14 | 1,069 | 1,095 | 1,050 | 1,057 | 47,600 |
| 2018/02/13 | 980 | 1,102 | 970 | 1,087 | 236,800 |
| 2018/02/09 | 1,126 | 1,167 | 1,120 | 1,147 | 52,000 |
| 2018/02/08 | 1,167 | 1,174 | 1,151 | 1,167 | 126,500 |
| 2018/02/07 | 1,186 | 1,215 | 1,172 | 1,172 | 80,100 |
| 2018/02/06 | 1,190 | 1,207 | 1,150 | 1,168 | 122,400 |
| 2018/02/05 | 1,226 | 1,258 | 1,226 | 1,250 | 72,300 |
| 2018/02/02 | 1,283 | 1,296 | 1,270 | 1,285 | 46,800 |
| 2018/02/01 | 1,268 | 1,301 | 1,268 | 1,296 | 54,400 |
| 2018/01/31 | 1,274 | 1,282 | 1,267 | 1,267 | 67,100 |
| 2018/01/30 | 1,287 | 1,294 | 1,273 | 1,274 | 37,200 |
| 2018/01/29 | 1,285 | 1,300 | 1,285 | 1,295 | 23,800 |
| 2018/01/26 | 1,289 | 1,303 | 1,286 | 1,289 | 60,900 |
| 2018/01/25 | 1,304 | 1,305 | 1,272 | 1,274 | 49,400 |
| 2018/01/24 | 1,326 | 1,331 | 1,320 | 1,322 | 40,000 |
| 2018/01/23 | 1,336 | 1,336 | 1,317 | 1,326 | 44,100 |
| 2018/01/22 | 1,339 | 1,345 | 1,313 | 1,317 | 28,600 |
| 2018/01/19 | 1,327 | 1,340 | 1,324 | 1,331 | 38,800 |
| 2018/01/18 | 1,346 | 1,357 | 1,318 | 1,318 | 65,700 |
| 2018/01/17 | 1,310 | 1,336 | 1,310 | 1,331 | 52,300 |
| 2018/01/16 | 1,325 | 1,331 | 1,317 | 1,321 | 37,800 |
| 2018/01/15 | 1,339 | 1,339 | 1,320 | 1,325 | 35,900 |
| 2018/01/12 | 1,309 | 1,326 | 1,308 | 1,318 | 81,400 |
| 2018/01/11 | 1,295 | 1,302 | 1,286 | 1,298 | 58,300 |
| 2018/01/10 | 1,325 | 1,330 | 1,297 | 1,307 | 54,300 |
| 2018/01/09 | 1,331 | 1,339 | 1,306 | 1,318 | 74,400 |
| 2018/01/05 | 1,311 | 1,325 | 1,302 | 1,320 | 93,400 |
| 2018/01/04 | 1,288 | 1,305 | 1,281 | 1,305 | 87,000 |