3189 (株)ANAP の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 473 | 473 | 463 | 468 | 1,600 | 234 |
| 2015-12-29 | 474 | 482 | 450 | 473 | 3,900 | 236.50 |
| 2015-12-28 | 431 | 451 | 431 | 450 | 5,400 | 225 |
| 2015-12-25 | 450 | 450 | 431 | 434 | 16,800 | 217 |
| 2015-12-24 | 470 | 470 | 454 | 454 | 10,800 | 227 |
| 2015-12-22 | 477 | 488 | 454 | 455 | 8,300 | 227.50 |
| 2015-12-21 | 494 | 495 | 476 | 478 | 4,900 | 239 |
| 2015-12-18 | 505 | 506 | 494 | 494 | 4,900 | 247 |
| 2015-12-17 | 510 | 513 | 507 | 513 | 3,100 | 256.50 |
| 2015-12-16 | 525 | 525 | 513 | 513 | 2,000 | 256.50 |
| 2015-12-15 | 520 | 520 | 519 | 520 | 900 | 260 |
| 2015-12-14 | 524 | 525 | 521 | 524 | 1,400 | 262 |
| 2015-12-11 | 530 | 530 | 529 | 529 | 2,300 | 264.50 |
| 2015-12-10 | 535 | 540 | 530 | 531 | 4,500 | 265.50 |
| 2015-12-09 | 570 | 570 | 529 | 537 | 8,400 | 268.50 |
| 2015-12-08 | 569 | 570 | 547 | 570 | 6,700 | 285 |
| 2015-12-07 | 573 | 573 | 552 | 562 | 600 | 281 |
| 2015-12-04 | 538 | 579 | 538 | 573 | 8,600 | 286.50 |
| 2015-12-03 | 548 | 548 | 548 | 548 | 100 | 274 |
| 2015-12-02 | 549 | 549 | 537 | 548 | 2,500 | 274 |
| 2015-12-01 | 549 | 549 | 531 | 539 | 2,700 | 269.50 |
| 2015-11-30 | 540 | 549 | 536 | 539 | 3,400 | 269.50 |
| 2015-11-27 | 540 | 540 | 537 | 540 | 2,000 | 270 |
| 2015-11-26 | 553 | 553 | 540 | 540 | 600 | 270 |
| 2015-11-25 | 551 | 551 | 550 | 551 | 1,900 | 275.50 |
| 2015-11-24 | 557 | 557 | 539 | 549 | 2,600 | 274.50 |
| 2015-11-20 | 537 | 547 | 537 | 539 | 600 | 269.50 |
| 2015-11-19 | 548 | 555 | 545 | 554 | 1,000 | 277 |
| 2015-11-18 | 541 | 542 | 540 | 541 | 1,500 | 270.50 |
| 2015-11-17 | 562 | 562 | 545 | 545 | 1,600 | 272.50 |
| 2015-11-16 | 555 | 555 | 538 | 539 | 1,400 | 269.50 |
| 2015-11-13 | 556 | 556 | 545 | 545 | 2,300 | 272.50 |
| 2015-11-12 | 557 | 557 | 547 | 547 | 900 | 273.50 |
| 2015-11-11 | 560 | 560 | 541 | 547 | 1,800 | 273.50 |
| 2015-11-10 | 560 | 560 | 550 | 560 | 1,300 | 280 |
| 2015-11-09 | 557 | 560 | 541 | 555 | 3,000 | 277.50 |
| 2015-11-06 | 540 | 566 | 530 | 557 | 7,700 | 278.50 |
| 2015-11-05 | 522 | 540 | 522 | 530 | 1,900 | 265 |
| 2015-11-04 | 530 | 534 | 524 | 524 | 3,000 | 262 |
| 2015-11-02 | 510 | 540 | 510 | 520 | 4,000 | 260 |
| 2015-10-30 | 510 | 515 | 510 | 510 | 10,200 | 255 |
| 2015-10-29 | 510 | 510 | 510 | 510 | 100 | 255 |
| 2015-10-28 | 500 | 500 | 500 | 500 | 100 | 250 |
| 2015-10-27 | 490 | 506 | 490 | 506 | 600 | 253 |
| 2015-10-26 | 510 | 510 | 498 | 498 | 1,900 | 249 |
| 2015-10-23 | 516 | 528 | 501 | 501 | 5,300 | 250.50 |
| 2015-10-22 | 500 | 511 | 500 | 510 | 800 | 255 |
| 2015-10-21 | 492 | 499 | 487 | 499 | 1,500 | 249.50 |
| 2015-10-20 | 499 | 499 | 499 | 499 | 300 | 249.50 |
| 2015-10-19 | 494 | 494 | 480 | 492 | 400 | 246 |
| 2015-10-16 | 475 | 491 | 475 | 486 | 2,100 | 243 |
| 2015-10-15 | 472 | 485 | 472 | 475 | 1,200 | 237.50 |
| 2015-10-14 | 494 | 494 | 480 | 480 | 2,200 | 240 |
| 2015-10-13 | 496 | 508 | 496 | 506 | 1,900 | 253 |
| 2015-10-09 | 472 | 549 | 457 | 496 | 6,500 | 248 |
| 2015-10-08 | 465 | 480 | 465 | 480 | 1,300 | 240 |
| 2015-10-06 | 455 | 455 | 450 | 452 | 1,100 | 226 |
| 2015-10-05 | 449 | 460 | 449 | 460 | 1,000 | 230 |
| 2015-10-02 | 450 | 460 | 450 | 453 | 300 | 226.50 |
| 2015-10-01 | 451 | 475 | 450 | 458 | 1,900 | 229 |
| 2015-09-30 | 451 | 451 | 449 | 451 | 800 | 225.50 |
| 2015-09-29 | 474 | 474 | 457 | 462 | 1,800 | 231 |
| 2015-09-25 | 450 | 475 | 450 | 475 | 600 | 237.50 |
| 2015-09-24 | 454 | 454 | 454 | 454 | 100 | 227 |
| 2015-09-18 | 455 | 456 | 455 | 456 | 500 | 228 |
| 2015-09-17 | 453 | 456 | 453 | 455 | 900 | 227.50 |
| 2015-09-16 | 465 | 465 | 465 | 465 | 200 | 232.50 |
| 2015-09-15 | 451 | 458 | 451 | 458 | 300 | 229 |
| 2015-09-14 | 465 | 465 | 450 | 450 | 1,300 | 225 |
| 2015-09-11 | 462 | 462 | 455 | 457 | 1,100 | 228.50 |
| 2015-09-09 | 455 | 502 | 455 | 462 | 600 | 231 |
| 2015-09-08 | 457 | 457 | 448 | 455 | 2,700 | 227.50 |
| 2015-09-07 | 454 | 461 | 454 | 459 | 4,400 | 229.50 |
| 2015-09-04 | 495 | 495 | 486 | 486 | 1,600 | 243 |
| 2015-09-03 | 498 | 498 | 498 | 498 | 200 | 249 |
| 2015-09-02 | 504 | 504 | 494 | 500 | 400 | 250 |
| 2015-09-01 | 511 | 511 | 496 | 504 | 2,200 | 252 |
| 2015-08-31 | 500 | 511 | 500 | 511 | 900 | 255.50 |
| 2015-08-28 | 505 | 510 | 505 | 510 | 900 | 255 |
| 2015-08-27 | 513 | 513 | 493 | 494 | 4,600 | 247 |
| 2015-08-26 | 493 | 514 | 493 | 513 | 2,000 | 256.50 |
| 2015-08-25 | 492 | 492 | 460 | 492 | 13,700 | 246 |
| 2015-08-24 | 552 | 552 | 503 | 503 | 13,300 | 251.50 |
| 2015-08-21 | 574 | 574 | 561 | 572 | 11,000 | 286 |
| 2015-08-20 | 586 | 586 | 575 | 576 | 5,400 | 288 |
| 2015-08-19 | 590 | 590 | 589 | 589 | 900 | 294.50 |
| 2015-08-18 | 586 | 586 | 585 | 586 | 2,500 | 293 |
| 2015-08-17 | 595 | 595 | 585 | 586 | 2,600 | 293 |
| 2015-08-14 | 600 | 600 | 586 | 598 | 4,900 | 299 |
| 2015-08-13 | 600 | 600 | 600 | 600 | 1,500 | 300 |
| 2015-08-12 | 605 | 605 | 601 | 601 | 2,100 | 300.50 |
| 2015-08-11 | 604 | 604 | 602 | 602 | 800 | 301 |
| 2015-08-10 | 605 | 605 | 604 | 604 | 800 | 302 |
| 2015-08-07 | 618 | 618 | 604 | 607 | 3,600 | 303.50 |
| 2015-08-06 | 615 | 615 | 613 | 613 | 500 | 306.50 |
| 2015-08-04 | 614 | 615 | 613 | 615 | 600 | 307.50 |
| 2015-08-03 | 614 | 614 | 614 | 614 | 1,100 | 307 |
| 2015-07-31 | 615 | 615 | 614 | 615 | 600 | 307.50 |
| 2015-07-30 | 618 | 618 | 615 | 618 | 1,400 | 309 |
| 2015-07-29 | 621 | 624 | 620 | 620 | 1,800 | 310 |
| 2015-07-28 | 625 | 625 | 620 | 620 | 800 | 310 |
| 2015-07-27 | 630 | 630 | 630 | 630 | 200 | 315 |
| 2015-07-24 | 620 | 621 | 620 | 621 | 1,400 | 310.50 |
| 2015-07-23 | 619 | 621 | 619 | 620 | 800 | 310 |
| 2015-07-22 | 624 | 624 | 619 | 619 | 1,100 | 309.50 |
| 2015-07-21 | 637 | 637 | 623 | 624 | 1,400 | 312 |
| 2015-07-17 | 630 | 630 | 629 | 629 | 500 | 314.50 |
| 2015-07-16 | 637 | 637 | 636 | 636 | 300 | 318 |
| 2015-07-15 | 634 | 636 | 633 | 634 | 1,100 | 317 |
| 2015-07-14 | 623 | 640 | 623 | 634 | 1,400 | 317 |
| 2015-07-13 | 620 | 620 | 610 | 613 | 3,500 | 306.50 |
| 2015-07-10 | 635 | 635 | 622 | 630 | 3,300 | 315 |
| 2015-07-09 | 633 | 650 | 623 | 623 | 6,100 | 311.50 |
| 2015-07-08 | 643 | 643 | 640 | 640 | 1,300 | 320 |
| 2015-07-07 | 644 | 644 | 642 | 642 | 1,500 | 321 |
| 2015-07-06 | 650 | 650 | 643 | 643 | 3,100 | 321.50 |
| 2015-07-03 | 650 | 654 | 643 | 654 | 5,500 | 327 |
| 2015-07-02 | 649 | 650 | 642 | 642 | 3,500 | 321 |
| 2015-07-01 | 646 | 649 | 646 | 649 | 200 | 324.50 |
| 2015-06-30 | 649 | 649 | 646 | 648 | 4,200 | 324 |
| 2015-06-29 | 651 | 652 | 648 | 649 | 2,000 | 324.50 |
| 2015-06-26 | 651 | 655 | 649 | 655 | 3,800 | 327.50 |
| 2015-06-25 | 655 | 656 | 653 | 653 | 4,000 | 326.50 |
| 2015-06-24 | 656 | 665 | 655 | 665 | 3,200 | 332.50 |
| 2015-06-23 | 659 | 667 | 655 | 660 | 900 | 330 |
| 2015-06-22 | 648 | 675 | 648 | 659 | 6,600 | 329.50 |
| 2015-06-19 | 649 | 653 | 648 | 648 | 400 | 324 |
| 2015-06-18 | 651 | 653 | 651 | 651 | 1,600 | 325.50 |
| 2015-06-17 | 649 | 651 | 649 | 651 | 800 | 325.50 |
| 2015-06-16 | 656 | 656 | 649 | 649 | 1,400 | 324.50 |
| 2015-06-15 | 647 | 656 | 646 | 656 | 1,700 | 328 |
| 2015-06-12 | 651 | 657 | 649 | 649 | 2,900 | 324.50 |
| 2015-06-11 | 651 | 652 | 651 | 651 | 500 | 325.50 |
| 2015-06-10 | 653 | 657 | 651 | 651 | 1,400 | 325.50 |
| 2015-06-09 | 652 | 654 | 652 | 654 | 500 | 327 |
| 2015-06-08 | 658 | 658 | 657 | 657 | 400 | 328.50 |
| 2015-06-05 | 660 | 660 | 659 | 659 | 500 | 329.50 |
| 2015-06-04 | 670 | 670 | 650 | 650 | 3,600 | 325 |
| 2015-06-03 | 652 | 652 | 650 | 650 | 1,400 | 325 |
| 2015-06-02 | 650 | 660 | 650 | 650 | 4,700 | 325 |
| 2015-06-01 | 650 | 651 | 650 | 650 | 2,400 | 325 |
| 2015-05-29 | 651 | 651 | 650 | 650 | 700 | 325 |
| 2015-05-28 | 651 | 652 | 651 | 652 | 700 | 326 |
| 2015-05-27 | 650 | 657 | 650 | 657 | 700 | 328.50 |
| 2015-05-26 | 659 | 659 | 655 | 655 | 900 | 327.50 |
| 2015-05-25 | 650 | 660 | 650 | 660 | 1,900 | 330 |
| 2015-05-22 | 650 | 651 | 650 | 650 | 2,000 | 325 |
| 2015-05-21 | 650 | 650 | 650 | 650 | 200 | 325 |
| 2015-05-20 | 650 | 651 | 650 | 651 | 1,000 | 325.50 |
| 2015-05-19 | 652 | 658 | 652 | 658 | 400 | 329 |
| 2015-05-18 | 652 | 652 | 652 | 652 | 200 | 326 |
| 2015-05-15 | 655 | 664 | 650 | 664 | 1,200 | 332 |
| 2015-05-14 | 658 | 659 | 652 | 656 | 2,500 | 328 |
| 2015-05-13 | 665 | 665 | 661 | 661 | 2,100 | 330.50 |
| 2015-05-12 | 664 | 678 | 662 | 662 | 1,000 | 331 |
| 2015-05-08 | 663 | 679 | 663 | 668 | 2,600 | 334 |
| 2015-05-07 | 663 | 665 | 662 | 663 | 1,100 | 331.50 |
| 2015-05-01 | 670 | 678 | 665 | 666 | 2,000 | 333 |
| 2015-04-30 | 673 | 680 | 668 | 670 | 2,000 | 335 |
| 2015-04-28 | 673 | 676 | 673 | 673 | 700 | 336.50 |
| 2015-04-27 | 675 | 676 | 675 | 676 | 800 | 338 |
| 2015-04-24 | 680 | 680 | 674 | 676 | 1,000 | 338 |
| 2015-04-23 | 676 | 680 | 672 | 680 | 900 | 340 |
| 2015-04-22 | 678 | 678 | 676 | 676 | 400 | 338 |
| 2015-04-21 | 683 | 684 | 683 | 684 | 400 | 342 |
| 2015-04-20 | 672 | 685 | 666 | 685 | 2,100 | 342.50 |
| 2015-04-17 | 668 | 685 | 668 | 685 | 2,300 | 342.50 |
| 2015-04-16 | 671 | 684 | 670 | 672 | 2,400 | 336 |
| 2015-04-15 | 674 | 675 | 670 | 674 | 3,300 | 337 |
| 2015-04-14 | 683 | 684 | 677 | 684 | 2,200 | 342 |
| 2015-04-13 | 689 | 693 | 670 | 679 | 11,700 | 339.50 |
| 2015-04-10 | 703 | 714 | 701 | 714 | 4,200 | 357 |
| 2015-04-09 | 673 | 715 | 673 | 693 | 4,800 | 346.50 |
| 2015-04-08 | 682 | 684 | 680 | 680 | 2,000 | 340 |
| 2015-04-07 | 670 | 682 | 669 | 682 | 1,500 | 341 |
| 2015-04-06 | 674 | 674 | 670 | 670 | 200 | 335 |
| 2015-04-03 | 669 | 670 | 669 | 670 | 1,500 | 335 |
| 2015-04-02 | 668 | 668 | 661 | 663 | 2,600 | 331.50 |
| 2015-04-01 | 671 | 682 | 670 | 670 | 2,400 | 335 |
| 2015-03-31 | 670 | 670 | 670 | 670 | 500 | 335 |
| 2015-03-30 | 691 | 691 | 670 | 670 | 1,800 | 335 |
| 2015-03-27 | 669 | 669 | 665 | 665 | 800 | 332.50 |
| 2015-03-26 | 670 | 673 | 663 | 673 | 3,300 | 336.50 |
| 2015-03-25 | 690 | 690 | 681 | 683 | 2,800 | 341.50 |
| 2015-03-24 | 695 | 695 | 687 | 690 | 4,900 | 345 |
| 2015-03-23 | 690 | 706 | 690 | 706 | 1,600 | 353 |
| 2015-03-20 | 688 | 689 | 688 | 689 | 1,000 | 344.50 |
| 2015-03-19 | 710 | 710 | 684 | 701 | 4,600 | 350.50 |
| 2015-03-18 | 725 | 725 | 711 | 714 | 3,700 | 357 |
| 2015-03-17 | 745 | 745 | 722 | 722 | 4,300 | 361 |
| 2015-03-16 | 740 | 740 | 735 | 737 | 500 | 368.50 |
| 2015-03-13 | 737 | 739 | 728 | 728 | 2,100 | 364 |
| 2015-03-12 | 714 | 737 | 714 | 737 | 2,600 | 368.50 |
| 2015-03-11 | 710 | 737 | 695 | 718 | 2,900 | 359 |
| 2015-03-10 | 700 | 713 | 690 | 710 | 2,900 | 355 |
| 2015-03-09 | 701 | 701 | 699 | 699 | 2,600 | 349.50 |
| 2015-03-06 | 685 | 691 | 684 | 691 | 1,800 | 345.50 |
| 2015-03-05 | 696 | 696 | 683 | 683 | 1,300 | 341.50 |
| 2015-03-04 | 693 | 700 | 686 | 686 | 2,500 | 343 |
| 2015-03-03 | 699 | 700 | 683 | 683 | 2,500 | 341.50 |
| 2015-03-02 | 688 | 700 | 682 | 700 | 3,100 | 350 |
| 2015-02-27 | 689 | 690 | 678 | 687 | 1,700 | 343.50 |
| 2015-02-26 | 682 | 690 | 680 | 680 | 1,400 | 340 |
| 2015-02-25 | 697 | 697 | 688 | 688 | 1,200 | 344 |
| 2015-02-24 | 690 | 690 | 673 | 678 | 5,300 | 339 |
| 2015-02-23 | 679 | 689 | 673 | 676 | 2,500 | 338 |
| 2015-02-20 | 673 | 687 | 673 | 687 | 1,400 | 343.50 |
| 2015-02-19 | 674 | 682 | 672 | 677 | 1,800 | 338.50 |
| 2015-02-18 | 687 | 688 | 672 | 684 | 3,100 | 342 |
| 2015-02-17 | 660 | 685 | 660 | 685 | 7,800 | 342.50 |
| 2015-02-16 | 658 | 658 | 657 | 657 | 900 | 328.50 |
| 2015-02-13 | 652 | 658 | 652 | 658 | 1,500 | 329 |
| 2015-02-12 | 651 | 652 | 651 | 652 | 600 | 326 |
| 2015-02-10 | 648 | 648 | 648 | 648 | 100 | 324 |
| 2015-02-09 | 648 | 649 | 645 | 645 | 1,600 | 322.50 |
| 2015-02-06 | 648 | 648 | 640 | 640 | 9,300 | 320 |
| 2015-02-05 | 647 | 648 | 647 | 648 | 1,700 | 324 |
| 2015-02-04 | 658 | 658 | 649 | 649 | 1,700 | 324.50 |
| 2015-02-03 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2015-02-02 | 670 | 670 | 650 | 660 | 3,400 | 330 |
| 2015-01-30 | 661 | 670 | 661 | 670 | 200 | 335 |
| 2015-01-29 | 663 | 663 | 660 | 660 | 800 | 330 |
| 2015-01-28 | 663 | 671 | 661 | 661 | 2,100 | 330.50 |
| 2015-01-27 | 664 | 664 | 662 | 662 | 900 | 331 |
| 2015-01-26 | 665 | 665 | 664 | 664 | 200 | 332 |
| 2015-01-23 | 669 | 669 | 665 | 665 | 1,200 | 332.50 |
| 2015-01-22 | 672 | 676 | 672 | 676 | 300 | 338 |
| 2015-01-21 | 671 | 671 | 670 | 670 | 500 | 335 |
| 2015-01-20 | 675 | 675 | 673 | 673 | 800 | 336.50 |
| 2015-01-19 | 680 | 680 | 670 | 673 | 600 | 336.50 |
| 2015-01-16 | 667 | 670 | 665 | 669 | 1,500 | 334.50 |
| 2015-01-15 | 675 | 680 | 670 | 670 | 2,400 | 335 |
| 2015-01-14 | 690 | 690 | 676 | 688 | 2,600 | 344 |
| 2015-01-13 | 695 | 695 | 679 | 690 | 5,100 | 345 |
| 2015-01-09 | 703 | 710 | 703 | 710 | 1,600 | 355 |
| 2015-01-08 | 707 | 708 | 701 | 706 | 2,100 | 353 |
| 2015-01-07 | 695 | 710 | 695 | 704 | 3,500 | 352 |
| 2015-01-06 | 682 | 710 | 682 | 697 | 1,900 | 348.50 |
| 2015-01-05 | 677 | 704 | 677 | 692 | 7,800 | 346 |
分割・併合履歴 ： [2016-08-29]1株→2株
