4563 アンジェス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	137	138	132	135	1,913,200	135
2022-12-07	136	138	135	136	1,466,500	136
2022-12-06	140	142	137	137	1,618,400	137
2022-12-05	144	145	138	139	2,407,000	139
2022-12-02	145	147	144	144	1,210,600	144
2022-12-01	147	149	144	145	1,570,000	145
2022-11-30	150	150	144	144	7,580,100	144
2022-11-29	151	153	149	151	1,340,000	151
2022-11-28	160	160	149	149	3,995,800	149
2022-11-25	159	163	159	161	746,200	161
2022-11-24	160	161	158	159	792,000	159
2022-11-22	159	162	158	160	767,300	160
2022-11-21	165	165	159	159	1,564,200	159
2022-11-18	165	168	163	166	1,015,100	166
2022-11-17	165	167	162	167	919,500	167
2022-11-16	170	171	164	166	1,879,100	166
2022-11-15	165	170	164	169	2,295,500	169
2022-11-14	156	178	156	167	5,073,400	167
2022-11-11	155	172	153	155	6,235,800	155
2022-11-10	153	159	150	150	1,978,500	150
2022-11-09	148	157	145	154	3,691,300	154
2022-11-08	145	150	144	148	2,161,500	148
2022-11-07	155	160	145	145	4,595,300	145
2022-11-04	157	161	155	160	1,208,700	160
2022-11-02	156	164	155	162	2,089,500	162
2022-11-01	163	165	153	156	3,824,000	156
2022-10-31	170	170	163	163	3,111,900	163
2022-10-28	170	175	170	173	807,500	173
2022-10-27	177	179	174	174	1,257,700	174
2022-10-26	178	187	176	176	1,856,200	176
2022-10-25	174	183	171	181	2,110,300	181
2022-10-24	185	185	166	174	5,911,200	174
2022-10-21	191	192	185	187	1,575,900	187
2022-10-20	196	197	191	192	1,501,900	192
2022-10-19	201	201	197	198	1,084,500	198
2022-10-18	201	203	200	200	1,016,200	200
2022-10-17	204	204	200	201	692,500	201
2022-10-14	204	205	201	205	922,700	205
2022-10-13	203	205	199	200	906,800	200
2022-10-12	207	208	202	203	907,400	203
2022-10-11	208	209	203	207	1,062,200	207
2022-10-07	215	220	208	211	1,132,200	211
2022-10-06	203	217	203	215	1,501,600	215
2022-10-05	213	215	203	203	1,831,200	203
2022-10-04	209	216	207	212	1,032,700	212
2022-10-03	208	213	206	212	955,800	212
2022-09-30	220	221	212	212	1,184,200	212
2022-09-29	210	222	210	220	1,410,400	220
2022-09-28	220	228	205	208	2,528,400	208
2022-09-27	220	224	214	222	3,595,800	222
2022-09-26	247	247	233	234	1,504,700	234
2022-09-22	243	250	242	248	846,300	248
2022-09-21	253	253	243	247	1,457,800	247
2022-09-20	259	259	252	253	789,100	253
2022-09-16	259	261	252	259	1,530,700	259
2022-09-15	267	269	260	260	1,412,400	260
2022-09-14	271	274	267	269	1,255,200	269
2022-09-13	271	281	271	276	1,334,200	276
2022-09-12	286	290	275	275	3,038,200	275
2022-09-09	287	297	282	292	3,302,100	292
2022-09-08	252	285	252	277	10,911,600	277
2022-09-07	328	329	313	316	1,576,700	316
2022-09-06	333	335	329	330	771,800	330
2022-09-05	330	336	326	334	741,200	334
2022-09-02	342	346	330	333	1,209,500	333
2022-09-01	347	352	336	338	1,073,500	338
2022-08-31	340	352	340	352	1,148,000	352
2022-08-30	333	340	332	340	695,400	340
2022-08-29	333	336	330	333	1,075,200	333
2022-08-26	338	340	334	338	503,800	338
2022-08-25	337	338	335	336	388,800	336
2022-08-24	338	345	333	335	658,200	335
2022-08-23	334	336	330	336	706,100	336
2022-08-22	339	341	335	336	955,500	336
2022-08-19	348	348	341	342	930,100	342
2022-08-18	350	354	347	348	448,800	348
2022-08-17	359	359	351	353	560,700	353
2022-08-16	347	362	347	358	752,500	358
2022-08-15	347	355	347	349	608,800	349
2022-08-12	343	348	341	344	756,300	344
2022-08-10	353	353	343	344	966,800	344
2022-08-09	358	364	357	358	479,600	358
2022-08-08	358	363	357	360	344,100	360
2022-08-05	367	370	361	364	469,700	364
2022-08-04	360	369	356	368	637,700	368
2022-08-03	359	362	353	353	517,300	353
2022-08-02	365	370	355	356	688,300	356
2022-08-01	364	369	360	367	676,400	367
2022-07-29	375	375	366	369	451,400	369
2022-07-28	374	381	370	371	558,900	371
2022-07-27	371	380	371	373	546,500	373
2022-07-26	371	383	369	381	605,500	381
2022-07-25	376	381	371	373	555,900	373
2022-07-22	394	394	380	381	917,800	381
2022-07-21	380	398	379	397	1,475,000	397
2022-07-20	382	387	378	380	720,100	380
2022-07-19	374	383	363	381	805,200	381
2022-07-15	392	393	373	373	980,500	373
2022-07-14	382	390	379	388	582,900	388
2022-07-13	383	396	380	386	1,163,800	386
2022-07-12	369	397	369	387	1,914,300	387
2022-07-11	380	384	368	375	1,372,100	375
2022-07-08	368	392	366	385	3,660,300	385
2022-07-07	340	362	339	356	2,254,900	356
2022-07-06	330	340	330	335	685,300	335
2022-07-05	332	336	327	328	741,600	328
2022-07-04	330	336	329	335	363,900	335
2022-07-01	336	340	330	330	557,900	330
2022-06-30	342	348	337	337	747,100	337
2022-06-29	345	347	343	343	544,400	343
2022-06-28	352	356	349	353	463,300	353
2022-06-27	363	364	347	349	813,700	349
2022-06-24	359	368	359	362	863,900	362
2022-06-23	352	358	351	357	562,400	357
2022-06-22	351	354	344	353	619,400	353
2022-06-21	341	349	341	349	568,400	349
2022-06-20	335	343	331	335	517,700	335
2022-06-17	330	332	326	329	637,700	329
2022-06-16	347	349	335	335	593,400	335
2022-06-15	350	352	338	338	600,600	338
2022-06-14	360	360	343	346	1,333,300	346
2022-06-13	369	370	363	367	540,400	367
2022-06-10	377	379	371	373	653,500	373
2022-06-09	369	380	369	378	820,300	378
2022-06-08	365	371	364	369	622,600	369
2022-06-07	369	370	361	364	562,900	364
2022-06-06	368	372	366	368	387,800	368
2022-06-03	366	373	364	372	705,400	372
2022-06-02	374	374	361	361	1,071,000	361
2022-06-01	382	385	376	380	804,000	380
2022-05-31	374	378	369	378	950,900	378
2022-05-30	370	381	365	377	1,122,300	377
2022-05-27	378	378	365	365	835,100	365
2022-05-26	372	379	364	368	948,300	368
2022-05-25	397	398	371	371	1,991,800	371
2022-05-24	384	413	378	403	4,445,900	403
2022-05-23	369	386	368	383	2,065,600	383
2022-05-20	354	367	352	366	1,451,400	366
2022-05-19	350	357	343	344	1,102,700	344
2022-05-18	357	366	357	359	745,200	359
2022-05-17	360	362	354	356	767,100	356
2022-05-16	372	378	363	365	1,003,700	365
2022-05-13	367	373	358	365	1,033,900	365
2022-05-12	359	375	357	365	1,447,200	365
2022-05-11	341	370	341	367	3,292,500	367
2022-05-10	330	339	325	335	1,268,500	335
2022-05-09	353	356	334	336	1,260,100	336
2022-05-06	359	360	347	357	1,190,400	357
2022-05-02	360	367	353	353	978,600	353
2022-04-28	368	371	365	366	786,600	366
2022-04-27	365	373	364	368	1,032,900	368
2022-04-26	362	372	360	372	1,022,100	372
2022-04-25	357	363	355	355	946,600	355
2022-04-22	365	371	361	365	1,042,700	365
2022-04-21	371	377	367	367	1,360,000	367
2022-04-20	375	381	366	376	1,317,600	376
2022-04-19	376	378	368	371	1,205,700	371
2022-04-18	387	388	373	374	1,269,300	374
2022-04-15	386	394	383	388	1,484,100	388
2022-04-14	379	390	375	388	1,866,800	388
2022-04-13	370	378	368	374	961,900	374
2022-04-12	368	376	359	372	1,231,200	372
2022-04-11	370	378	367	374	1,199,500	374
2022-04-08	377	381	365	377	1,793,900	377
2022-04-07	390	395	369	374	3,038,800	374
2022-04-06	389	404	384	400	3,851,500	400
2022-04-05	356	410	356	396	9,069,600	396
2022-04-04	356	356	344	351	1,242,500	351
2022-04-01	352	358	344	355	1,356,300	355
2022-03-31	353	361	347	359	2,041,300	359
2022-03-30	348	356	341	348	2,201,900	348
2022-03-29	323	342	323	342	1,889,200	342
2022-03-28	330	330	321	322	1,007,700	322
2022-03-25	335	339	326	330	1,038,900	330
2022-03-24	321	335	320	333	1,115,300	333
2022-03-23	325	335	324	328	1,583,100	328
2022-03-22	330	331	316	317	1,258,600	317
2022-03-18	313	332	313	329	2,309,800	329
2022-03-17	303	314	301	313	1,705,300	313
2022-03-16	300	305	294	296	1,040,400	296
2022-03-15	290	299	286	298	1,573,100	298
2022-03-14	290	297	287	291	1,437,000	291
2022-03-11	297	297	289	293	1,186,700	293
2022-03-10	300	303	293	300	1,187,400	300
2022-03-09	305	307	288	290	2,298,600	290
2022-03-08	301	309	298	299	1,547,200	299
2022-03-07	303	307	297	301	1,678,500	301
2022-03-04	325	326	308	311	1,669,900	311
2022-03-03	333	345	329	331	1,996,400	331
2022-03-02	330	334	323	331	1,619,100	331
2022-03-01	318	331	315	327	1,804,500	327
2022-02-28	299	317	299	314	1,986,500	314
2022-02-25	297	304	292	304	2,085,300	304
2022-02-24	297	302	285	287	3,031,700	287
2022-02-22	304	311	298	300	2,163,700	300
2022-02-21	307	312	300	308	1,578,400	308
2022-02-18	313	319	309	318	992,300	318
2022-02-17	335	336	318	318	1,427,800	318
2022-02-16	331	340	324	333	1,259,000	333
2022-02-15	326	335	323	329	1,597,900	329
2022-02-14	310	322	306	321	1,413,300	321
2022-02-10	314	326	314	318	1,808,500	318
2022-02-09	315	315	305	313	1,016,200	313
2022-02-08	312	317	308	310	1,104,300	310
2022-02-07	315	318	308	310	790,300	310
2022-02-04	324	326	312	315	1,715,800	315
2022-02-03	329	333	322	329	1,414,500	329
2022-02-02	317	337	317	336	1,808,400	336
2022-02-01	309	321	309	315	1,501,900	315
2022-01-31	298	309	298	306	1,401,500	306
2022-01-28	300	304	291	300	1,930,400	300
2022-01-27	310	315	294	298	2,979,600	298
2022-01-26	306	318	306	314	1,766,500	314
2022-01-25	320	325	306	306	2,853,700	306
2022-01-24	329	329	316	324	2,887,800	324
2022-01-21	343	345	330	337	2,874,600	337
2022-01-20	361	362	343	348	2,878,800	348
2022-01-19	351	380	351	356	5,877,000	356
2022-01-18	344	355	341	349	1,731,100	349
2022-01-17	347	357	340	349	2,449,100	349
2022-01-14	377	384	341	347	5,484,400	347
2022-01-13	358	364	355	361	1,464,300	361
2022-01-12	362	373	361	363	1,321,900	363
2022-01-11	342	365	341	363	2,139,000	363
2022-01-07	350	354	339	347	2,063,000	347
2022-01-06	353	358	345	350	2,460,400	350
2022-01-05	371	373	355	361	2,664,100	361
2022-01-04	385	396	367	376	3,944,500	376

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