3189 (株)ANAP の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,000	2,069	1,986	2,036	50,400	1,018
2013-12-27	2,039	2,039	1,980	2,000	37,600	1,000
2013-12-26	2,011	2,095	1,985	2,068	101,300	1,034
2013-12-25	1,906	1,987	1,901	1,971	71,300	985.50
2013-12-24	1,852	2,140	1,851	1,941	249,000	970.50
2013-12-20	1,985	1,985	1,866	1,880	47,900	940
2013-12-19	2,030	2,050	1,960	1,962	64,100	981
2013-12-18	1,909	2,080	1,900	2,080	124,700	1,040
2013-12-17	1,930	1,977	1,885	1,909	50,500	954.50
2013-12-16	2,091	2,106	1,913	1,945	58,900	972.50
2013-12-13	2,160	2,170	2,090	2,090	43,100	1,045
2013-12-12	2,151	2,160	2,110	2,160	52,900	1,080
2013-12-11	2,345	2,345	2,207	2,223	70,300	1,111.50
2013-12-10	2,261	2,380	2,175	2,354	186,500	1,177
2013-12-09	2,334	2,335	2,224	2,255	70,500	1,127.50
2013-12-06	2,500	2,510	2,291	2,320	119,800	1,160
2013-12-05	2,600	2,600	2,485	2,500	52,600	1,250
2013-12-04	2,585	2,626	2,480	2,600	126,900	1,300
2013-12-03	2,531	2,645	2,531	2,585	114,600	1,292.50
2013-12-02	2,573	2,583	2,500	2,531	98,000	1,265.50
2013-11-29	2,696	2,737	2,553	2,573	130,800	1,286.50
2013-11-28	2,805	2,814	2,667	2,694	164,500	1,347
2013-11-27	2,850	2,940	2,755	2,755	212,100	1,377.50
2013-11-26	2,870	3,020	2,775	2,785	474,800	1,392.50
2013-11-25	3,095	3,150	2,754	2,826	540,900	1,413
2013-11-22	3,610	3,660	3,230	3,235	774,500	1,617.50
2013-11-21	3,750	4,475	3,515	3,540	4,601,200	1,770
2013-11-20	5,100	5,360	4,100	4,100	1,052,600	2,050

分割・併合履歴： [2016-08-29]1株→2株