4563 アンジェス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	457,474	457,474	448,505	453,489	196	1,995.01
2002-12-27	462,459	463,456	448,505	457,474	348	2,012.54
2002-12-26	438,539	463,456	438,539	460,465	555	2,025.70
2002-12-25	430,566	443,523	430,566	438,539	109	1,929.24
2002-12-24	433,554	433,554	422,591	426,578	198	1,876.63
2002-12-20	436,545	443,523	428,572	433,554	155	1,907.31
2002-12-19	418,606	433,554	418,606	433,554	158	1,907.31
2002-12-18	434,551	434,551	418,606	425,582	161	1,872.24
2002-12-17	442,526	443,523	430,566	435,548	160	1,916.09
2002-12-16	448,505	456,480	431,563	437,542	251	1,924.86
2002-12-13	447,508	463,456	444,520	448,505	520	1,973.09
2002-12-12	418,606	449,502	412,625	448,505	383	1,973.09
2002-12-11	429,569	438,539	420,600	423,588	215	1,863.47
2002-12-10	448,505	453,489	428,572	432,560	541	1,902.94
2002-12-09	458,471	464,453	449,502	457,474	350	2,012.54
2002-12-06	463,456	465,449	453,489	457,474	473	2,012.54
2002-12-05	456,480	466,446	449,502	457,474	519	2,012.54
2002-12-04	467,443	470,431	450,499	451,496	822	1,986.25
2002-12-03	456,480	475,416	446,511	464,453	2,365	2,043.25
2002-12-02	432,560	443,523	419,603	443,523	570	1,951.17
2002-11-29	412,625	446,511	403,655	427,575	670	1,881.01
2002-11-28	428,572	435,548	414,618	417,609	564	1,837.17
2002-11-27	388,704	423,588	388,704	423,588	448	1,863.47
2002-11-26	393,689	397,674	379,735	384,717	132	1,692.47
2002-11-25	398,671	403,655	378,738	378,738	192	1,666.17
2002-11-22	408,637	416,612	393,689	393,689	222	1,731.94
2002-11-21	392,692	417,609	376,744	406,646	394	1,788.94
2002-11-20	369,769	393,689	360,797	387,708	305	1,705.63
2002-11-19	357,808	378,738	348,837	364,784	411	1,604.78
2002-11-18	391,695	391,695	358,805	366,778	294	1,613.55
2002-11-15	398,671	403,655	386,711	392,692	375	1,727.55
2002-11-14	422,591	422,591	398,671	398,671	273	1,753.86
2002-11-13	418,606	427,575	411,628	423,588	270	1,863.47
2002-11-12	415,615	428,572	415,615	422,591	244	1,859.09
2002-11-11	434,551	437,542	423,588	430,566	282	1,894.17
2002-11-08	449,502	449,502	433,554	442,526	298	1,946.78
2002-11-07	444,520	448,505	433,554	448,505	257	1,973.09
2002-11-06	456,480	456,480	441,529	441,529	409	1,942.40
2002-11-05	467,443	468,440	449,502	451,496	598	1,986.25
2002-11-01	429,569	464,453	428,572	462,459	1,544	2,034.48
2002-10-31	432,560	433,554	414,618	419,603	433	1,845.94
2002-10-30	429,569	444,520	429,569	433,554	331	1,907.31
2002-10-29	448,505	448,505	437,542	444,520	257	1,955.56
2002-10-28	456,480	458,471	438,539	445,514	429	1,959.93
2002-10-25	463,456	464,453	451,496	451,496	493	1,986.25
2002-10-24	448,505	464,453	437,542	461,462	755	2,030.09
2002-10-23	430,566	456,480	425,582	448,505	673	1,973.09
2002-10-22	442,526	444,520	421,594	442,526	687	1,946.78
2002-10-21	467,443	468,440	435,548	446,511	942	1,964.32
2002-10-18	476,413	477,409	454,486	457,474	1,734	2,012.54
2002-10-17	438,539	474,419	428,572	462,459	2,312	2,034.48
2002-10-16	448,505	457,474	425,582	438,539	2,358	1,929.24
2002-10-15	397,674	417,609	393,689	417,609	1,352	1,837.17
2002-10-11	369,769	391,695	358,805	367,775	847	1,617.94
2002-10-10	346,845	363,787	328,904	356,812	371	1,569.71
2002-10-09	361,794	362,791	341,861	351,827	636	1,547.78
2002-10-08	350,830	368,772	311,960	349,834	1,561	1,539.01
2002-10-07	397,674	397,674	360,797	360,797	1,613	1,587.24
2002-10-04	416,612	432,560	401,661	410,631	1,542	1,806.47
2002-10-03	428,572	453,489	418,606	419,603	2,331	1,845.94
2002-10-02	478,406	487,376	430,566	437,542	3,073	1,924.86
2002-10-01	487,376	506,312	453,489	453,489	7,039	1,995.01
2002-09-30	443,523	498,339	439,535	492,360	8,462	2,166.02
2002-09-27	418,606	448,505	413,622	448,505	7,827	1,973.09
2002-09-26	363,787	398,671	361,794	398,671	7,843	1,753.86

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