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