3189 (株)ANAP の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	366	370	357	362	183,300	362
2021-12-29	389	390	360	369	611,800	369
2021-12-28	408	421	376	392	1,204,200	392
2021-12-27	404	468	404	432	2,883,800	432
2021-12-24	408	415	397	400	277,500	400
2021-12-23	413	425	402	408	423,900	408
2021-12-22	407	439	393	413	843,300	413
2021-12-21	442	447	407	415	652,100	415
2021-12-20	475	496	433	434	1,431,000	434
2021-12-17	546	546	486	532	3,675,600	532
2021-12-16	496	541	466	466	2,980,600	466
2021-12-15	626	645	566	566	694,800	566
2021-12-14	666	754	605	666	9,965,600	666
2021-12-13	482	482	482	482	75,800	482
2021-12-10	402	402	402	402	43,200	402
2021-12-09	308	339	308	322	109,600	322
2021-12-08	305	318	305	312	51,200	312
2021-12-07	302	307	300	304	15,600	304
2021-12-06	290	318	290	299	65,500	299
2021-12-03	277	296	277	296	67,100	296
2021-12-02	274	285	274	278	67,100	278
2021-12-01	294	299	284	286	79,500	286
2021-11-30	309	321	296	297	47,300	297
2021-11-29	313	320	305	308	48,500	308
2021-11-26	333	333	314	321	60,400	321
2021-11-25	334	339	332	333	21,200	333
2021-11-24	341	343	334	334	27,700	334
2021-11-22	343	345	335	345	34,000	345
2021-11-19	349	351	343	345	19,800	345
2021-11-18	359	364	345	347	39,300	347
2021-11-17	360	360	351	351	25,300	351
2021-11-16	352	364	347	355	55,500	355
2021-11-15	346	358	340	352	83,300	352
2021-11-12	351	360	343	346	149,900	346
2021-11-11	408	418	353	353	873,300	353
2021-11-10	387	463	387	424	2,151,800	424
2021-11-09	372	392	371	383	149,900	383
2021-11-08	359	375	345	373	116,300	373
2021-11-05	346	366	345	360	136,000	360
2021-11-04	332	366	332	343	154,200	343
2021-11-02	332	337	332	334	5,000	334
2021-11-01	331	357	328	331	35,600	331
2021-10-29	333	333	329	330	6,300	330
2021-10-28	330	334	330	334	2,500	334
2021-10-27	334	334	330	330	2,600	330
2021-10-26	335	339	330	334	5,700	334
2021-10-25	336	339	330	336	2,100	336
2021-10-22	330	338	329	335	16,600	335
2021-10-21	340	340	332	332	7,400	332
2021-10-20	344	345	333	340	6,500	340
2021-10-19	338	342	338	342	3,000	342
2021-10-18	338	352	333	339	12,400	339
2021-10-15	336	340	336	338	6,100	338
2021-10-14	348	352	333	339	20,300	339
2021-10-13	340	353	337	345	76,800	345
2021-10-12	338	340	334	336	21,900	336
2021-10-11	338	342	336	336	5,100	336
2021-10-08	328	338	328	336	3,500	336
2021-10-07	336	345	335	335	10,400	335
2021-10-06	328	357	328	340	34,800	340
2021-10-05	330	333	322	326	15,100	326
2021-10-04	345	345	331	333	14,200	333
2021-10-01	351	353	342	345	23,200	345
2021-09-30	339	380	339	355	178,100	355
2021-09-29	338	339	335	339	9,900	339
2021-09-28	335	338	334	336	4,900	336
2021-09-27	333	337	332	336	8,200	336
2021-09-24	328	334	328	332	8,800	332
2021-09-22	327	329	325	327	8,000	327
2021-09-21	329	329	323	326	21,300	326
2021-09-17	333	338	333	336	7,100	336
2021-09-16	338	338	332	334	8,500	334
2021-09-15	338	340	334	335	8,300	335
2021-09-14	335	336	335	336	5,100	336
2021-09-13	339	341	335	336	19,500	336
2021-09-10	344	346	340	343	11,100	343
2021-09-09	340	346	340	344	15,300	344
2021-09-08	350	350	343	344	16,400	344
2021-09-07	353	353	341	343	20,300	343
2021-09-06	348	356	345	346	15,600	346
2021-09-03	344	348	341	344	20,300	344
2021-09-02	356	357	344	344	31,000	344
2021-09-01	367	367	347	355	69,700	355
2021-08-31	373	382	363	363	93,500	363
2021-08-30	346	387	346	379	208,200	379
2021-08-27	355	355	345	346	32,200	346
2021-08-26	350	355	347	354	15,000	354
2021-08-25	353	355	344	354	20,900	354
2021-08-24	360	360	344	355	76,900	355
2021-08-23	347	353	346	352	26,800	352
2021-08-20	345	354	341	345	38,900	345
2021-08-19	335	360	335	352	64,300	352
2021-08-18	330	340	329	335	13,400	335
2021-08-17	329	345	323	333	48,100	333
2021-08-16	329	332	322	331	17,800	331
2021-08-13	328	329	321	327	9,600	327
2021-08-12	319	329	319	324	10,200	324
2021-08-11	315	328	315	324	20,700	324
2021-08-10	313	319	311	317	17,000	317
2021-08-06	317	318	310	315	25,800	315
2021-08-05	319	319	313	317	12,200	317
2021-08-04	324	325	316	319	13,800	319
2021-08-03	320	322	316	322	6,700	322
2021-08-02	322	322	310	320	24,100	320
2021-07-30	326	327	323	324	9,200	324
2021-07-29	326	326	323	324	2,900	324
2021-07-28	322	327	321	324	18,100	324
2021-07-27	320	326	320	325	11,100	325
2021-07-26	319	323	319	320	11,700	320
2021-07-21	325	327	313	318	47,000	318
2021-07-20	332	332	320	324	46,100	324
2021-07-19	342	342	331	334	18,000	334
2021-07-16	331	335	331	335	9,800	335
2021-07-15	335	337	333	335	8,800	335
2021-07-14	332	335	329	335	17,200	335
2021-07-13	332	338	329	334	82,200	334
2021-07-12	339	347	337	347	36,400	347
2021-07-09	342	343	337	338	30,400	338
2021-07-08	347	348	343	345	20,900	345
2021-07-07	350	350	345	347	23,200	347
2021-07-06	346	351	346	350	12,700	350
2021-07-05	355	356	346	346	51,200	346
2021-07-02	358	362	350	351	44,300	351
2021-07-01	363	365	355	355	38,800	355
2021-06-30	373	373	361	362	45,500	362
2021-06-29	373	375	366	369	46,100	369
2021-06-28	370	380	370	377	41,900	377
2021-06-25	363	369	363	365	21,000	365
2021-06-24	362	367	362	365	17,900	365
2021-06-23	369	371	360	366	46,900	366
2021-06-22	374	377	367	369	51,500	369
2021-06-21	377	378	365	369	96,400	369
2021-06-18	402	406	387	388	82,200	388
2021-06-17	410	414	404	404	57,300	404
2021-06-16	415	416	405	408	63,700	408
2021-06-15	410	420	410	415	55,700	415
2021-06-14	416	418	411	414	66,400	414
2021-06-11	425	427	418	418	74,600	418
2021-06-10	426	433	418	430	83,500	430
2021-06-09	432	441	423	427	160,600	427
2021-06-08	436	453	432	435	242,600	435
2021-06-07	450	450	432	442	368,700	442
2021-06-04	464	466	451	456	652,200	456
2021-06-03	490	531	468	480	1,315,200	480
2021-06-02	552	557	493	500	1,498,400	500
2021-06-01	542	601	530	548	8,200,400	548
2021-05-31	500	502	495	502	686,900	502
2021-05-28	422	422	422	422	62,800	422
2021-05-27	344	345	340	342	3,900	342
2021-05-26	343	345	340	343	6,400	343
2021-05-25	345	345	342	343	9,100	343
2021-05-24	342	342	339	342	4,600	342
2021-05-21	342	343	335	340	10,800	340
2021-05-20	332	340	331	340	11,800	340
2021-05-19	341	344	325	332	39,000	332
2021-05-18	334	344	334	340	12,700	340
2021-05-17	332	336	331	336	6,000	336
2021-05-14	322	329	322	328	3,500	328
2021-05-13	331	331	320	322	15,400	322
2021-05-12	341	343	327	333	17,600	333
2021-05-11	350	354	344	346	15,800	346
2021-05-10	350	356	347	350	10,800	350
2021-05-07	350	352	347	350	15,400	350
2021-05-06	349	352	348	351	16,300	351
2021-04-30	349	349	344	348	8,600	348
2021-04-28	355	355	348	349	10,800	349
2021-04-27	353	356	350	356	8,900	356
2021-04-26	356	358	350	354	23,800	354
2021-04-23	360	360	350	356	23,100	356
2021-04-22	351	363	351	358	12,300	358
2021-04-21	376	378	349	351	91,600	351
2021-04-20	372	377	371	375	6,100	375
2021-04-19	377	377	372	373	6,600	373
2021-04-16	370	375	369	373	17,700	373
2021-04-15	373	375	371	371	11,500	371
2021-04-14	379	379	370	373	41,800	373
2021-04-13	369	386	367	380	175,400	380
2021-04-12	414	416	394	396	94,800	396
2021-04-09	411	415	411	413	8,800	413
2021-04-08	415	418	412	412	6,500	412
2021-04-07	411	418	411	417	12,900	417
2021-04-06	417	419	412	412	20,100	412
2021-04-05	419	421	410	415	34,200	415
2021-04-02	419	422	413	418	19,900	418
2021-04-01	417	421	411	411	9,900	411
2021-03-31	417	421	415	416	14,500	416
2021-03-30	416	420	407	417	30,000	417
2021-03-29	423	427	415	416	13,000	416
2021-03-26	414	419	414	418	9,700	418
2021-03-25	406	416	404	411	22,600	411
2021-03-24	425	425	406	406	44,500	406
2021-03-23	452	452	426	430	48,800	430
2021-03-22	434	438	429	437	28,800	437
2021-03-19	429	442	429	438	18,600	438
2021-03-18	432	444	427	429	39,000	429
2021-03-17	413	428	410	428	43,000	428
2021-03-16	416	421	405	413	39,400	413
2021-03-15	421	425	415	416	27,400	416
2021-03-12	422	427	421	421	24,800	421
2021-03-11	424	424	414	422	25,300	422
2021-03-10	426	426	412	416	13,900	416
2021-03-09	411	426	400	426	36,600	426
2021-03-08	420	423	393	403	67,200	403
2021-03-05	418	425	411	418	39,400	418
2021-03-04	451	451	415	418	110,300	418
2021-03-03	484	488	452	460	115,900	460
2021-03-02	454	498	450	468	202,600	468
2021-03-01	415	464	415	462	213,900	462
2021-02-26	390	415	390	415	47,700	415
2021-02-25	415	418	390	402	78,400	402
2021-02-24	381	440	381	417	275,200	417
2021-02-22	377	381	376	380	20,300	380
2021-02-19	374	378	371	371	13,500	371
2021-02-18	382	385	375	376	31,400	376
2021-02-17	376	385	376	382	12,200	382
2021-02-16	382	386	375	378	31,400	378
2021-02-15	386	388	382	384	22,200	384
2021-02-12	385	394	384	388	26,400	388
2021-02-10	387	391	385	385	14,900	385
2021-02-09	393	396	387	389	16,400	389
2021-02-08	396	398	391	393	17,500	393
2021-02-05	391	394	389	393	14,300	393
2021-02-04	389	392	386	387	8,600	387
2021-02-03	383	391	382	389	15,300	389
2021-02-02	378	386	378	385	36,100	385
2021-02-01	362	376	362	373	27,400	373
2021-01-29	385	390	365	367	84,000	367
2021-01-28	386	395	383	385	37,200	385
2021-01-27	385	394	385	388	21,600	388
2021-01-26	401	401	383	385	30,500	385
2021-01-25	402	405	390	398	33,300	398
2021-01-22	396	408	396	400	24,000	400
2021-01-21	395	400	392	395	13,000	395
2021-01-20	395	398	390	395	16,500	395
2021-01-19	397	399	391	394	16,100	394
2021-01-18	390	393	381	392	25,500	392
2021-01-15	393	401	388	392	40,000	392
2021-01-14	405	412	394	394	64,400	394
2021-01-13	404	420	395	410	187,300	410
2021-01-12	424	448	423	440	87,700	440
2021-01-08	418	429	413	422	65,500	422
2021-01-07	402	442	398	426	167,900	426
2021-01-06	392	402	388	391	40,400	391
2021-01-05	405	407	391	397	68,000	397
2021-01-04	417	417	404	409	21,600	409

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