3189 (株)ANAP の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	670	675	666	672	2,200	336
2014-12-29	650	688	650	670	9,300	335
2014-12-26	646	664	646	649	3,400	324.50
2014-12-25	663	668	646	646	17,700	323
2014-12-24	676	693	670	670	12,800	335
2014-12-22	702	703	698	701	5,200	350.50
2014-12-19	702	711	700	704	7,800	352
2014-12-18	703	705	700	703	8,200	351.50
2014-12-17	705	718	705	713	6,400	356.50
2014-12-16	721	721	716	716	3,000	358
2014-12-15	726	730	721	721	4,100	360.50
2014-12-12	730	730	726	726	1,600	363
2014-12-11	731	731	730	730	900	365
2014-12-10	741	747	733	747	4,300	373.50
2014-12-09	745	750	741	747	900	373.50
2014-12-08	749	749	741	745	1,100	372.50
2014-12-05	746	746	740	741	3,300	370.50
2014-12-04	749	760	745	746	7,000	373
2014-12-03	750	752	749	752	4,100	376
2014-12-02	754	760	750	750	3,200	375
2014-12-01	753	769	753	755	4,200	377.50
2014-11-28	760	763	754	760	1,800	380
2014-11-27	764	764	750	760	3,300	380
2014-11-26	755	765	750	752	2,100	376
2014-11-25	765	765	756	761	2,000	380.50
2014-11-21	751	754	750	750	2,000	375
2014-11-20	751	752	751	751	400	375.50
2014-11-19	759	760	750	751	1,700	375.50
2014-11-18	755	756	750	756	1,400	378
2014-11-17	756	758	751	754	3,600	377
2014-11-14	762	770	759	759	2,500	379.50
2014-11-13	766	769	761	762	1,900	381
2014-11-12	764	765	764	765	500	382.50
2014-11-11	761	761	761	761	200	380.50
2014-11-10	759	759	759	759	400	379.50
2014-11-07	760	760	760	760	600	380
2014-11-06	775	788	760	760	2,400	380
2014-11-05	756	777	756	777	400	388.50
2014-11-04	771	773	756	757	5,500	378.50
2014-10-31	770	770	770	770	1,500	385
2014-10-30	778	790	760	790	4,400	395
2014-10-29	780	780	780	780	100	390
2014-10-28	787	787	781	781	200	390.50
2014-10-27	791	791	780	780	600	390
2014-10-24	787	787	784	784	500	392
2014-10-23	802	802	785	785	1,100	392.50
2014-10-22	784	798	783	798	1,600	399
2014-10-21	785	785	785	785	200	392.50
2014-10-20	790	790	790	790	100	395
2014-10-17	776	778	770	770	1,000	385
2014-10-16	781	794	776	777	3,400	388.50
2014-10-15	799	799	795	795	1,500	397.50
2014-10-14	796	802	796	799	2,500	399.50
2014-10-10	823	830	813	828	3,500	414
2014-10-09	831	835	825	825	3,800	412.50
2014-10-08	862	862	829	831	6,300	415.50
2014-10-07	852	852	852	852	100	426
2014-10-06	859	859	845	852	700	426
2014-10-03	840	852	840	845	2,700	422.50
2014-10-02	855	855	850	854	2,000	427
2014-10-01	877	877	859	859	6,300	429.50
2014-09-30	871	879	870	877	1,600	438.50
2014-09-29	887	892	865	875	4,700	437.50
2014-09-26	879	883	871	882	1,600	441
2014-09-25	896	896	880	881	1,200	440.50
2014-09-24	896	896	880	896	1,800	448
2014-09-22	895	896	884	896	2,100	448
2014-09-19	878	886	864	883	5,600	441.50
2014-09-18	890	890	878	887	1,500	443.50
2014-09-17	891	894	880	882	3,800	441
2014-09-16	893	893	883	891	2,200	445.50
2014-09-12	881	897	881	893	3,600	446.50
2014-09-11	900	925	885	885	9,900	442.50
2014-09-10	905	918	891	896	6,700	448
2014-09-09	895	902	890	902	2,600	451
2014-09-08	895	900	890	900	4,700	450
2014-09-05	895	895	878	895	2,100	447.50
2014-09-04	895	895	894	895	3,100	447.50
2014-09-03	890	895	888	894	3,500	447
2014-09-02	880	890	875	888	800	444
2014-09-01	875	880	862	880	2,800	440
2014-08-29	884	884	856	881	2,800	440.50
2014-08-28	900	900	883	885	3,300	442.50
2014-08-27	885	897	874	895	7,800	447.50
2014-08-26	888	888	872	885	8,400	442.50
2014-08-25	880	883	870	883	6,100	441.50
2014-08-22	903	903	860	860	21,800	430
2014-08-21	850	855	843	850	4,600	425
2014-08-20	836	844	834	844	1,400	422
2014-08-19	834	843	833	843	1,400	421.50
2014-08-18	842	844	833	833	1,500	416.50
2014-08-15	844	844	834	834	1,300	417
2014-08-14	833	840	831	831	1,300	415.50
2014-08-13	845	845	831	831	800	415.50
2014-08-12	837	840	837	840	1,800	420
2014-08-11	835	849	835	836	1,500	418
2014-08-08	844	853	829	835	5,400	417.50
2014-08-07	845	856	844	844	1,700	422
2014-08-06	865	865	842	845	1,500	422.50
2014-08-05	872	872	850	850	4,000	425
2014-08-04	848	849	843	843	2,200	421.50
2014-08-01	851	860	842	853	4,600	426.50
2014-07-31	861	864	861	861	3,800	430.50
2014-07-30	856	860	850	852	4,700	426
2014-07-29	844	861	843	855	4,900	427.50
2014-07-28	836	854	836	854	6,700	427
2014-07-25	838	849	838	847	2,400	423.50
2014-07-24	836	849	836	849	6,100	424.50
2014-07-23	847	847	835	840	4,500	420
2014-07-22	838	849	838	839	4,700	419.50
2014-07-18	831	836	828	834	3,000	417
2014-07-17	835	840	832	832	3,100	416
2014-07-16	855	855	834	835	5,300	417.50
2014-07-15	854	855	837	844	10,300	422
2014-07-14	879	889	840	860	35,900	430
2014-07-11	908	920	905	909	5,800	454.50
2014-07-10	905	919	903	908	6,600	454
2014-07-09	903	927	901	903	6,000	451.50
2014-07-08	910	922	907	915	4,100	457.50
2014-07-07	918	929	903	910	8,800	455
2014-07-04	936	949	904	921	7,300	460.50
2014-07-03	947	963	930	933	5,700	466.50
2014-07-02	941	978	927	940	13,900	470
2014-07-01	914	954	903	945	12,700	472.50
2014-06-30	890	940	890	902	12,500	451
2014-06-27	942	942	881	885	16,100	442.50
2014-06-26	942	977	940	941	23,500	470.50
2014-06-25	946	952	933	939	8,800	469.50
2014-06-24	941	957	931	957	14,400	478.50
2014-06-23	966	974	935	959	23,900	479.50
2014-06-20	972	1,010	972	975	23,100	487.50
2014-06-19	988	1,000	965	968	46,400	484
2014-06-18	1,179	1,179	990	1,011	211,500	505.50
2014-06-17	1,080	1,119	1,034	1,119	79,400	559.50
2014-06-16	834	969	830	969	102,900	484.50
2014-06-13	778	819	777	819	6,200	409.50
2014-06-12	788	788	772	787	2,800	393.50
2014-06-11	776	796	776	789	5,100	394.50
2014-06-10	794	806	780	797	6,100	398.50
2014-06-09	781	803	780	800	4,500	400
2014-06-06	780	791	769	790	1,100	395
2014-06-05	801	801	761	780	12,700	390
2014-06-04	810	810	794	794	6,300	397
2014-06-03	809	815	792	802	13,300	401
2014-06-02	760	817	759	815	19,300	407.50
2014-05-30	734	779	734	746	9,600	373
2014-05-29	740	740	720	734	8,500	367
2014-05-28	750	769	738	738	4,600	369
2014-05-27	750	765	733	752	7,500	376
2014-05-26	713	773	706	727	16,000	363.50
2014-05-23	692	726	691	725	9,500	362.50
2014-05-22	680	705	676	700	11,300	350
2014-05-21	679	700	663	685	16,300	342.50
2014-05-20	716	725	700	701	6,700	350.50
2014-05-19	756	760	740	741	11,100	370.50
2014-05-16	759	759	750	756	9,900	378
2014-05-15	775	775	760	760	4,500	380
2014-05-14	780	795	765	785	3,500	392.50
2014-05-13	774	780	758	777	7,200	388.50
2014-05-12	850	850	773	792	7,900	396
2014-05-09	846	851	842	850	6,000	425
2014-05-08	867	867	845	845	3,500	422.50
2014-05-07	860	881	846	852	3,500	426
2014-05-02	853	860	845	852	3,000	426
2014-05-01	850	877	850	853	1,500	426.50
2014-04-30	857	860	850	850	2,700	425
2014-04-28	870	870	854	857	2,700	428.50
2014-04-25	889	889	870	874	2,600	437
2014-04-24	882	885	866	874	2,300	437
2014-04-23	891	894	869	883	7,800	441.50
2014-04-22	913	913	895	895	2,200	447.50
2014-04-21	916	916	903	908	1,800	454
2014-04-18	922	922	889	901	5,400	450.50
2014-04-17	903	916	897	910	6,000	455
2014-04-16	907	928	880	881	13,800	440.50
2014-04-15	912	930	888	905	11,800	452.50
2014-04-14	910	928	852	899	79,800	449.50
2014-04-11	1,050	1,060	1,013	1,030	12,700	515
2014-04-10	1,113	1,113	1,053	1,060	4,400	530
2014-04-09	1,071	1,085	1,050	1,083	2,700	541.50
2014-04-08	1,100	1,100	1,050	1,071	7,500	535.50
2014-04-07	1,104	1,123	1,100	1,106	4,600	553
2014-04-04	1,133	1,179	1,103	1,154	13,800	577
2014-04-03	1,106	1,243	1,061	1,118	38,700	559
2014-04-02	1,038	1,059	1,033	1,046	5,100	523
2014-04-01	1,059	1,060	1,022	1,038	3,100	519
2014-03-31	1,050	1,069	1,040	1,058	5,900	529
2014-03-28	1,014	1,081	1,000	1,042	11,600	521
2014-03-27	990	1,016	982	999	4,800	499.50
2014-03-26	997	1,013	990	999	6,600	499.50
2014-03-25	1,010	1,018	987	1,000	6,500	500
2014-03-24	1,008	1,036	1,001	1,010	5,600	505
2014-03-20	1,060	1,063	1,017	1,017	6,200	508.50
2014-03-19	1,080	1,080	1,041	1,053	2,200	526.50
2014-03-18	1,060	1,074	1,046	1,050	3,800	525
2014-03-17	1,086	1,097	1,031	1,043	10,700	521.50
2014-03-14	1,120	1,145	1,088	1,088	13,500	544
2014-03-13	1,210	1,220	1,150	1,150	13,500	575
2014-03-12	1,289	1,290	1,201	1,207	32,700	603.50
2014-03-11	1,155	1,264	1,140	1,229	28,800	614.50
2014-03-10	1,153	1,158	1,145	1,156	5,300	578
2014-03-07	1,134	1,155	1,132	1,145	9,300	572.50
2014-03-06	1,121	1,135	1,111	1,118	5,300	559
2014-03-05	1,122	1,137	1,109	1,135	4,700	567.50
2014-03-04	1,110	1,129	1,108	1,123	4,200	561.50
2014-03-03	1,133	1,135	1,085	1,100	11,700	550
2014-02-28	1,146	1,175	1,136	1,140	5,300	570
2014-02-27	1,170	1,170	1,137	1,137	10,100	568.50
2014-02-26	1,185	1,203	1,151	1,164	13,700	582
2014-02-25	1,191	1,211	1,189	1,211	7,000	605.50
2014-02-24	1,210	1,244	1,180	1,188	21,000	594
2014-02-21	1,166	1,209	1,166	1,176	4,700	588
2014-02-20	1,181	1,200	1,172	1,172	3,200	586
2014-02-19	1,193	1,229	1,164	1,205	7,200	602.50
2014-02-18	1,170	1,189	1,152	1,179	8,800	589.50
2014-02-17	1,237	1,237	1,161	1,185	12,900	592.50
2014-02-14	1,225	1,264	1,201	1,207	8,400	603.50
2014-02-13	1,280	1,281	1,223	1,248	8,000	624
2014-02-12	1,316	1,346	1,285	1,294	16,100	647
2014-02-10	1,285	1,308	1,283	1,297	10,700	648.50
2014-02-07	1,312	1,320	1,282	1,282	12,700	641
2014-02-06	1,275	1,310	1,210	1,282	16,300	641
2014-02-05	1,330	1,339	1,120	1,215	28,600	607.50
2014-02-04	1,300	1,315	1,240	1,272	29,900	636
2014-02-03	1,550	1,577	1,450	1,450	30,200	725
2014-01-31	1,698	1,698	1,610	1,630	16,400	815
2014-01-30	1,677	1,737	1,677	1,691	10,000	845.50
2014-01-29	1,676	1,740	1,673	1,677	16,200	838.50
2014-01-28	1,710	1,719	1,671	1,676	34,700	838
2014-01-27	1,800	1,800	1,729	1,729	50,100	864.50
2014-01-24	1,851	1,878	1,821	1,852	11,200	926
2014-01-23	1,905	1,908	1,851	1,879	12,100	939.50
2014-01-22	1,907	1,910	1,887	1,895	21,700	947.50
2014-01-21	1,860	1,879	1,860	1,870	13,600	935
2014-01-20	1,871	1,877	1,852	1,859	11,500	929.50
2014-01-17	1,864	1,878	1,851	1,866	13,700	933
2014-01-16	1,894	1,900	1,855	1,860	18,400	930
2014-01-15	1,906	1,949	1,859	1,889	33,800	944.50
2014-01-14	1,806	1,920	1,788	1,906	112,900	953
2014-01-10	2,115	2,134	2,057	2,066	78,600	1,033
2014-01-09	2,170	2,435	2,130	2,201	297,900	1,100.50
2014-01-08	1,972	2,150	1,961	2,120	114,700	1,060
2014-01-07	2,026	2,027	1,966	1,970	26,400	985
2014-01-06	2,067	2,090	2,012	2,026	38,600	1,013

分割・併合履歴： [2016-08-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31