4563 アンジェス(株) 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
2021-10-22	543	549	535	539	1,778,500	539
2021-10-21	570	575	544	546	3,040,400	546
2021-10-20	585	585	574	576	1,145,100	576
2021-10-19	585	588	572	585	1,603,900	585
2021-10-18	600	602	580	583	1,434,700	583
2021-10-15	583	598	577	595	2,167,400	595
2021-10-14	584	591	581	584	1,918,700	584
2021-10-13	589	595	585	586	2,246,000	586
2021-10-12	620	626	588	595	3,762,400	595
2021-10-11	621	627	606	626	1,259,900	626
2021-10-08	622	631	618	622	1,177,200	622
2021-10-07	621	635	618	619	1,502,700	619
2021-10-06	639	649	602	619	3,343,600	619
2021-10-05	651	663	623	633	3,319,100	633
2021-10-04	693	694	662	671	2,551,300	671
2021-10-01	688	708	686	699	1,379,800	699
2021-09-30	703	711	690	690	2,007,600	690
2021-09-29	700	708	692	708	1,339,300	708
2021-09-28	717	719	701	706	1,558,700	706
2021-09-27	730	735	719	725	1,196,500	725
2021-09-24	705	741	705	735	2,210,900	735
2021-09-22	710	722	695	700	1,892,800	700
2021-09-21	701	714	697	712	1,684,100	712
2021-09-17	715	729	714	725	1,496,300	725
2021-09-16	751	754	713	726	3,341,500	726
2021-09-15	786	787	752	753	2,537,100	753
2021-09-14	776	793	775	784	1,941,500	784
2021-09-13	771	777	767	774	973,600	774
2021-09-10	771	784	764	780	1,199,700	780
2021-09-09	772	774	763	769	1,440,000	769
2021-09-08	785	787	772	778	1,464,600	778
2021-09-07	792	800	781	788	1,592,600	788
2021-09-06	777	791	765	789	2,092,100	789
2021-09-03	760	782	745	775	7,455,300	775
2021-09-02	815	819	801	807	1,146,600	807
2021-09-01	797	818	791	818	2,226,300	818
2021-08-31	799	803	782	798	2,760,800	798
2021-08-30	828	828	792	806	2,779,200	806
2021-08-27	795	830	786	822	3,149,300	822
2021-08-26	800	846	785	808	6,961,500	808
2021-08-25	740	791	737	785	3,532,800	785
2021-08-24	750	753	732	737	1,740,100	737
2021-08-23	733	749	728	748	1,558,500	748
2021-08-20	739	758	719	721	2,084,100	721
2021-08-19	714	750	713	739	2,694,900	739
2021-08-18	717	729	710	714	1,314,500	714
2021-08-17	706	736	698	718	2,719,400	718
2021-08-16	730	732	703	709	1,734,300	709
2021-08-13	737	743	721	735	1,355,100	735
2021-08-12	742	769	733	737	3,419,000	737
2021-08-11	703	738	694	733	2,736,800	733
2021-08-10	660	719	658	710	3,708,600	710
2021-08-06	691	695	658	663	2,203,500	663
2021-08-05	686	708	685	685	1,376,800	685
2021-08-04	700	708	688	692	1,030,300	692
2021-08-03	702	713	696	703	1,047,600	703
2021-08-02	685	706	683	704	1,560,000	704
2021-07-30	695	695	680	687	1,497,800	687
2021-07-29	699	707	658	699	3,738,500	699
2021-07-28	705	717	696	701	2,559,200	701
2021-07-27	748	755	706	715	4,111,900	715
2021-07-26	760	768	744	749	1,346,100	749
2021-07-21	777	777	753	756	1,185,200	756
2021-07-20	763	787	763	764	1,537,500	764
2021-07-19	807	812	759	769	2,480,000	769
2021-07-16	781	805	773	797	1,968,300	797
2021-07-15	785	795	772	777	1,979,200	777
2021-07-14	743	832	741	800	5,954,500	800
2021-07-13	771	777	746	749	2,322,700	749
2021-07-12	770	782	767	772	1,680,200	772
2021-07-09	734	773	733	767	3,139,000	767
2021-07-08	806	820	735	749	8,113,900	749
2021-07-07	877	877	820	827	3,967,400	827
2021-07-06	880	884	869	875	1,785,900	875
2021-07-05	899	903	888	889	865,200	889
2021-07-02	890	912	886	903	2,070,200	903
2021-07-01	884	891	880	884	1,151,900	884
2021-06-30	898	906	891	894	931,800	894
2021-06-29	878	924	877	913	2,402,900	913
2021-06-28	890	891	880	882	1,415,200	882
2021-06-25	896	900	890	895	1,034,600	895
2021-06-24	894	901	889	898	819,000	898
2021-06-23	896	903	895	896	711,200	896
2021-06-22	900	909	895	901	1,167,600	901
2021-06-21	901	911	890	890	2,608,700	890
2021-06-18	921	926	918	919	1,347,000	919
2021-06-17	932	934	924	928	1,082,600	928
2021-06-16	928	935	927	935	745,500	935
2021-06-15	922	941	920	936	1,330,800	936
2021-06-14	941	944	921	927	2,336,400	927
2021-06-11	964	964	947	951	1,988,600	951
2021-06-10	974	975	958	962	2,599,000	962
2021-06-09	972	1,021	971	995	3,207,400	995
2021-06-08	955	979	955	976	2,093,900	976
2021-06-07	980	987	953	955	2,836,100	955
2021-06-04	988	1,003	983	994	1,764,500	994
2021-06-03	1,000	1,005	977	1,001	2,588,400	1,001
2021-06-02	1,022	1,023	1,002	1,005	1,894,200	1,005
2021-06-01	1,024	1,037	1,003	1,028	2,095,700	1,028
2021-05-31	1,042	1,060	1,016	1,027	2,904,700	1,027
2021-05-28	994	1,044	993	1,039	3,866,300	1,039
2021-05-27	994	1,002	988	991	1,383,900	991
2021-05-26	1,000	1,018	996	1,008	2,876,400	1,008
2021-05-25	982	990	972	979	1,095,600	979
2021-05-24	993	1,000	980	982	1,495,300	982
2021-05-21	1,004	1,014	996	1,001	1,686,600	1,001
2021-05-20	1,015	1,035	990	993	3,153,100	993
2021-05-19	1,005	1,050	982	1,025	8,320,400	1,025
2021-05-18	925	988	923	973	4,663,000	973
2021-05-17	951	955	914	915	2,995,500	915
2021-05-14	950	967	938	961	3,589,600	961
2021-05-13	920	935	900	926	2,349,900	926
2021-05-12	930	947	921	928	1,735,300	928
2021-05-11	948	956	925	936	3,125,000	936
2021-05-10	971	983	950	951	7,154,800	951
2021-05-07	928	933	918	918	2,368,500	918
2021-05-06	958	968	934	942	3,580,300	942
2021-04-30	1,010	1,015	960	994	10,619,200	994
2021-04-28	947	952	920	920	3,093,100	920
2021-04-27	940	952	923	923	1,722,900	923
2021-04-26	935	943	909	943	2,985,900	943
2021-04-23	947	963	940	940	1,956,700	940
2021-04-22	959	965	945	950	2,150,000	950
2021-04-21	947	962	930	950	2,502,200	950
2021-04-20	939	951	934	950	1,856,400	950
2021-04-19	935	953	925	942	2,118,000	942
2021-04-16	962	966	945	946	2,155,300	946
2021-04-15	950	977	950	970	2,383,000	970
2021-04-14	980	980	955	959	2,456,600	959
2021-04-13	987	995	980	981	1,856,100	981
2021-04-12	1,000	1,002	985	985	2,095,100	985
2021-04-09	1,001	1,006	995	998	2,332,000	998
2021-04-08	1,006	1,010	998	998	2,242,500	998
2021-04-07	1,009	1,022	1,001	1,016	1,817,900	1,016
2021-04-06	1,051	1,053	1,000	1,009	3,180,200	1,009
2021-04-05	1,069	1,072	1,050	1,055	1,436,300	1,055
2021-04-02	1,055	1,065	1,051	1,059	1,149,300	1,059
2021-04-01	1,065	1,081	1,051	1,054	1,795,400	1,054
2021-03-31	1,102	1,108	1,068	1,068	2,339,500	1,068
2021-03-30	1,116	1,147	1,110	1,113	2,272,200	1,113
2021-03-29	1,145	1,173	1,118	1,123	3,287,800	1,123
2021-03-26	1,220	1,224	1,100	1,130	10,280,300	1,130
2021-03-25	1,099	1,147	1,080	1,147	7,968,100	1,147
2021-03-24	1,020	1,022	997	997	2,843,700	997
2021-03-23	1,088	1,100	1,023	1,031	3,138,600	1,031
2021-03-22	1,106	1,130	1,088	1,088	4,843,300	1,088
2021-03-19	1,180	1,232	1,154	1,186	5,889,500	1,186
2021-03-18	1,177	1,185	1,138	1,158	2,508,900	1,158
2021-03-17	1,072	1,187	1,072	1,161	5,020,100	1,161
2021-03-16	1,097	1,097	1,077	1,091	1,528,300	1,091
2021-03-15	1,095	1,129	1,068	1,079	5,630,000	1,079
2021-03-12	1,086	1,093	1,024	1,029	2,767,400	1,029
2021-03-11	1,111	1,144	1,065	1,071	7,367,200	1,071
2021-03-10	955	1,077	945	1,065	11,705,400	1,065
2021-03-09	928	959	899	940	4,905,800	940
2021-03-08	956	1,053	955	986	5,479,400	986
2021-03-05	971	977	912	934	3,663,300	934
2021-03-04	995	1,006	954	973	2,849,000	973
2021-03-03	1,010	1,024	998	1,004	1,156,400	1,004
2021-03-02	1,019	1,045	995	1,000	1,937,400	1,000
2021-03-01	999	1,023	983	1,015	2,063,300	1,015
2021-02-26	989	1,033	983	1,009	2,490,800	1,009
2021-02-25	1,025	1,071	1,008	1,029	3,556,800	1,029
2021-02-24	1,081	1,085	989	999	7,645,700	999
2021-02-22	1,130	1,141	1,105	1,106	3,000,800	1,106
2021-02-19	1,189	1,195	1,150	1,156	2,874,700	1,156
2021-02-18	1,241	1,244	1,197	1,197	2,519,400	1,197
2021-02-17	1,204	1,247	1,190	1,245	3,747,500	1,245
2021-02-16	1,214	1,233	1,197	1,205	3,166,100	1,205
2021-02-15	1,199	1,227	1,191	1,224	2,024,400	1,224
2021-02-12	1,268	1,268	1,209	1,215	3,380,300	1,215
2021-02-10	1,214	1,246	1,207	1,241	1,951,400	1,241
2021-02-09	1,239	1,242	1,209	1,217	3,122,200	1,217
2021-02-08	1,295	1,295	1,255	1,256	2,534,400	1,256
2021-02-05	1,315	1,330	1,292	1,300	3,151,100	1,300
2021-02-04	1,287	1,322	1,280	1,307	4,083,600	1,307
2021-02-03	1,303	1,336	1,247	1,263	5,318,200	1,263
2021-02-02	1,207	1,315	1,205	1,300	5,484,800	1,300
2021-02-01	1,225	1,252	1,196	1,219	2,799,700	1,219
2021-01-29	1,186	1,274	1,171	1,198	4,581,300	1,198
2021-01-28	1,183	1,202	1,170	1,186	2,443,600	1,186
2021-01-27	1,195	1,208	1,192	1,200	1,282,300	1,200
2021-01-26	1,221	1,230	1,198	1,200	1,504,600	1,200
2021-01-25	1,200	1,224	1,191	1,219	1,561,100	1,219
2021-01-22	1,199	1,214	1,188	1,212	1,557,800	1,212
2021-01-21	1,200	1,224	1,172	1,210	2,849,400	1,210
2021-01-20	1,262	1,264	1,207	1,211	3,500,900	1,211
2021-01-19	1,268	1,274	1,258	1,260	1,132,700	1,260
2021-01-18	1,288	1,290	1,257	1,258	2,350,900	1,258
2021-01-15	1,290	1,313	1,273	1,300	2,484,700	1,300
2021-01-14	1,337	1,346	1,300	1,301	2,780,000	1,301
2021-01-13	1,351	1,366	1,338	1,341	3,552,800	1,341
2021-01-12	1,311	1,375	1,284	1,329	5,733,200	1,329
2021-01-08	1,249	1,360	1,234	1,354	6,245,400	1,354
2021-01-07	1,240	1,255	1,232	1,247	1,740,400	1,247
2021-01-06	1,221	1,258	1,216	1,235	1,771,200	1,235
2021-01-05	1,239	1,239	1,217	1,227	1,548,700	1,227
2021-01-04	1,248	1,251	1,218	1,241	1,772,800	1,241

分割・併合履歴： [2014-10-20]1株→0.964株 [2014-07-29]1株→1.179株 [2013-12-26]1株→100株 [2013-06-26]1株→2株