4563 アンジェス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	813,289	819,270	812,292	815,283	232	3,586.64
2003-12-29	818,274	827,243	812,292	817,277	283	3,595.41
2003-12-26	840,200	840,200	815,283	819,270	504	3,604.18
2003-12-25	801,329	851,163	800,332	845,184	935	3,718.18
2003-12-24	800,332	816,280	789,369	800,332	686	3,520.86
2003-12-22	797,344	812,292	787,375	797,344	582	3,507.72
2003-12-19	812,292	821,264	805,317	806,313	438	3,547.18
2003-12-18	832,227	837,209	808,307	812,292	591	3,573.48
2003-12-17	850,166	857,144	821,264	831,231	664	3,656.80
2003-12-16	817,277	857,144	813,289	840,200	681	3,696.25
2003-12-15	834,221	841,197	823,256	829,237	429	3,648.03
2003-12-12	840,200	847,178	827,243	830,234	543	3,652.41
2003-12-11	867,111	890,034	832,227	836,213	787	3,678.71
2003-12-10	848,173	911,961	821,264	881,065	1,688	3,876.03
2003-12-09	906,979	924,918	824,252	852,160	1,270	3,748.87
2003-12-08	956,813	971,761	873,090	897,010	3,320	3,946.18
2003-12-05	920,930	961,795	911,961	959,801	1,875	4,222.41
2003-12-04	946,844	955,816	914,951	914,951	1,851	4,025.10
2003-12-03	946,844	965,782	919,936	936,878	4,358	4,121.57
2003-12-02	944,853	945,847	903,988	906,979	1,779	3,990.03
2003-12-01	879,071	941,862	871,098	936,878	2,910	4,121.57
2003-11-28	926,911	926,911	885,050	899,004	1,882	3,954.95
2003-11-27	882,062	918,939	872,093	916,945	3,952	4,033.88
2003-11-26	836,213	872,093	827,243	872,093	572	3,836.56
2003-11-25	829,237	839,203	822,261	827,243	285	3,639.25
2003-11-21	837,209	840,200	817,277	825,249	328	3,630.48
2003-11-20	838,206	852,160	825,249	834,221	296	3,669.95
2003-11-19	837,209	866,114	825,249	828,240	656	3,643.64
2003-11-18	787,375	837,209	782,393	827,243	428	3,639.25
2003-11-17	850,166	850,166	787,375	797,344	582	3,507.72
2003-11-14	852,160	862,127	845,184	852,160	303	3,748.87
2003-11-13	865,117	876,080	846,181	849,170	665	3,735.72
2003-11-12	840,200	876,080	840,200	865,117	629	3,805.87
2003-11-11	868,108	868,108	815,283	840,200	557	3,696.25
2003-11-10	862,127	892,028	858,141	878,074	743	3,862.87
2003-11-07	881,065	887,044	858,141	866,114	524	3,810.26
2003-11-06	847,178	904,985	845,184	872,093	2,480	3,836.56
2003-11-05	852,160	853,157	832,227	853,157	356	3,753.26
2003-11-04	847,178	852,160	838,206	847,178	503	3,726.95
2003-10-31	837,209	837,209	815,283	837,209	306	3,683.10
2003-10-30	840,200	845,184	817,277	837,209	345	3,683.10
2003-10-29	809,304	854,154	783,390	837,209	651	3,683.10
2003-10-28	800,332	817,277	799,335	806,313	245	3,547.18
2003-10-27	806,313	817,277	795,350	803,323	226	3,534.02
2003-10-24	807,310	825,249	792,360	796,347	277	3,503.33
2003-10-23	844,187	844,187	787,375	797,344	512	3,507.72
2003-10-22	833,224	877,077	822,261	842,194	526	3,705.03
2003-10-21	851,163	851,163	824,252	834,221	473	3,669.95
2003-10-20	869,105	869,105	842,194	853,157	421	3,753.26
2003-10-17	869,105	885,050	853,157	866,114	419	3,810.26
2003-10-16	887,044	897,010	852,160	870,101	760	3,827.80
2003-10-15	857,144	906,979	857,144	897,010	2,224	3,946.18
2003-10-14	839,203	850,166	834,221	837,209	694	3,683.10
2003-10-10	863,123	867,111	838,206	847,178	769	3,726.95
2003-10-09	872,093	877,077	858,141	860,133	746	3,783.94
2003-10-08	887,044	901,994	858,141	872,093	936	3,836.56
2003-10-07	936,878	939,868	888,040	897,010	3,196	3,946.18
2003-10-06	877,077	911,961	849,170	911,961	4,029	4,011.95
2003-10-03	837,209	894,022	822,261	872,093	6,692	3,836.56
2003-10-02	832,227	847,178	818,274	825,249	887	3,630.48
2003-10-01	772,427	832,227	769,436	822,261	736	3,617.34
2003-09-30	795,350	795,350	767,443	792,360	257	3,485.79
2003-09-29	791,363	804,320	791,363	796,347	166	3,503.33
2003-09-26	797,344	797,344	792,360	794,353	240	3,494.56
2003-09-25	807,310	807,310	787,375	797,344	253	3,507.72
2003-09-24	810,301	810,301	792,360	800,332	185	3,520.86
2003-09-22	809,304	812,292	802,326	806,313	209	3,547.18
2003-09-19	799,335	809,304	798,341	809,304	259	3,560.33
2003-09-18	802,326	816,280	798,341	801,329	168	3,525.25
2003-09-17	800,332	829,237	800,332	804,320	305	3,538.41
2003-09-16	794,353	813,289	794,353	797,344	547	3,507.72
2003-09-12	804,320	831,231	801,329	824,252	385	3,626.09
2003-09-11	812,292	812,292	804,320	809,304	171	3,560.33
2003-09-10	802,326	815,283	800,332	812,292	185	3,573.48
2003-09-09	794,353	803,323	792,360	799,335	210	3,516.48
2003-09-08	807,310	817,277	795,350	795,350	148	3,498.95
2003-09-05	810,301	822,261	802,326	807,310	194	3,551.56
2003-09-04	825,249	837,209	806,313	807,310	534	3,551.56
2003-09-03	797,344	897,010	782,393	855,151	1,264	3,762.03
2003-09-02	810,301	810,301	792,360	797,344	121	3,507.72
2003-09-01	797,344	814,286	792,360	806,313	163	3,547.18
2003-08-29	811,296	815,283	794,353	797,344	191	3,507.72
2003-08-28	826,246	826,246	790,366	806,313	281	3,547.18
2003-08-27	783,390	840,200	777,409	807,310	715	3,551.56
2003-08-26	770,433	778,406	763,455	773,424	123	3,402.49
2003-08-25	786,381	787,375	762,458	782,393	209	3,441.95
2003-08-22	742,525	775,415	742,525	766,446	207	3,371.79
2003-08-21	746,513	750,498	740,532	743,522	218	3,270.94
2003-08-20	745,516	755,482	742,525	746,513	248	3,284.10
2003-08-19	742,525	757,476	741,529	744,519	288	3,275.33
2003-08-18	744,519	747,510	738,538	738,538	176	3,249.02
2003-08-15	747,510	757,476	742,525	745,516	140	3,279.72
2003-08-14	763,455	770,433	747,510	757,476	194	3,332.33
2003-08-13	761,464	777,409	755,482	763,455	232	3,358.63
2003-08-12	740,532	770,433	737,543	752,492	221	3,310.40
2003-08-11	747,510	747,510	727,575	737,543	147	3,244.64
2003-08-08	752,492	757,476	741,529	743,522	145	3,270.94
2003-08-07	776,412	784,387	750,498	750,498	201	3,301.63
2003-08-06	777,409	787,375	764,452	776,412	188	3,415.63
2003-08-05	776,412	790,366	757,476	777,409	215	3,420.02
2003-08-04	797,344	797,344	755,482	766,446	297	3,371.79
2003-08-01	812,292	824,252	787,375	800,332	541	3,520.86
2003-07-31	840,200	840,200	787,375	811,296	612	3,569.10
2003-07-30	916,945	916,945	842,194	862,127	3,185	3,792.72
2003-07-28	743,522	743,522	727,575	737,543	94	3,244.64
2003-07-25	732,559	749,504	728,572	744,519	102	3,275.33
2003-07-24	754,486	754,486	730,565	732,559	140	3,222.71
2003-07-23	737,543	752,492	722,593	752,492	196	3,310.40
2003-07-22	773,424	773,424	737,543	737,543	181	3,244.64
2003-07-18	750,498	772,427	730,565	772,427	322	3,398.10
2003-07-17	782,393	783,390	749,504	762,458	147	3,354.25
2003-07-16	790,366	790,366	763,455	772,427	80	3,398.10
2003-07-15	776,412	779,403	757,476	772,427	200	3,398.10
2003-07-14	800,332	802,326	777,409	784,387	136	3,450.72
2003-07-11	824,252	824,252	798,341	799,335	147	3,516.48
2003-07-10	837,209	837,209	812,292	829,237	370	3,648.03
2003-07-09	747,510	813,289	718,605	807,310	517	3,551.56
2003-07-08	793,356	797,344	748,507	757,476	346	3,332.33
2003-07-07	797,344	810,301	790,366	790,366	236	3,477.02
2003-07-04	795,350	801,329	790,366	791,363	257	3,481.41
2003-07-03	797,344	803,323	789,369	797,344	274	3,507.72
2003-07-02	795,350	805,317	792,360	797,344	348	3,507.72
2003-07-01	814,286	817,277	795,350	798,341	292	3,512.11
2003-06-30	820,267	827,243	805,317	806,313	169	3,547.18
2003-06-27	817,277	837,209	817,277	819,270	215	3,604.18
2003-06-26	846,181	846,181	802,326	817,277	169	3,595.41
2003-06-25	793,356	851,163	792,360	847,178	342	3,726.95
2003-06-24	796,347	807,310	787,375	788,372	390	3,468.25
2003-06-23	814,286	827,243	802,326	803,323	269	3,534.02
2003-06-20	832,227	836,213	817,277	832,227	317	3,661.18
2003-06-19	850,166	854,154	837,209	842,194	246	3,705.03
2003-06-18	855,151	859,138	849,170	856,148	198	3,766.41
2003-06-17	849,170	867,111	848,173	849,170	319	3,735.72
2003-06-16	862,127	866,114	848,173	849,170	364	3,735.72
2003-06-13	880,068	882,062	862,127	872,093	188	3,836.56
2003-06-12	863,123	900,001	850,166	878,074	553	3,862.87
2003-06-11	880,068	880,068	859,138	863,123	366	3,797.10
2003-06-10	883,058	886,047	873,090	877,077	202	3,858.49
2003-06-09	894,022	894,022	872,093	893,025	280	3,928.65
2003-06-06	901,994	911,961	885,050	885,050	543	3,893.56
2003-06-05	921,927	921,927	896,015	910,964	369	4,007.56
2003-06-04	915,948	931,896	902,991	911,961	745	4,011.95
2003-06-03	868,108	911,961	848,173	902,991	658	3,972.49
2003-06-02	887,044	892,028	872,093	878,074	336	3,862.87
2003-05-30	895,018	896,015	878,074	892,028	301	3,924.26
2003-05-29	920,930	920,930	883,058	885,050	482	3,893.56
2003-05-28	905,982	915,948	888,040	914,951	569	4,025.10
2003-05-27	890,034	891,031	870,101	878,074	465	3,862.87
2003-05-26	906,979	906,979	892,028	892,028	330	3,924.26
2003-05-23	911,961	921,927	897,010	915,948	336	4,029.49
2003-05-22	897,010	916,945	888,040	899,004	479	3,954.95
2003-05-21	883,058	936,878	882,062	900,001	1,416	3,959.33
2003-05-20	906,979	908,970	888,040	893,025	467	3,928.65
2003-05-19	918,939	946,844	900,001	924,918	552	4,068.95
2003-05-16	981,728	984,718	928,905	937,875	1,298	4,125.95
2003-05-15	947,841	969,767	918,939	936,878	1,093	4,121.57
2003-05-14	972,758	989,702	948,838	952,825	1,421	4,191.72
2003-05-13	986,712	1,026,580	951,828	952,825	5,529	4,191.72
2003-05-12	850,166	946,844	848,173	946,844	3,826	4,165.41
2003-05-09	847,178	852,160	825,249	847,178	766	3,726.95
2003-05-08	808,307	839,203	797,344	833,224	888	3,665.57
2003-05-07	820,267	821,264	797,344	802,326	309	3,529.64
2003-05-06	836,213	836,213	815,283	816,280	253	3,591.02
2003-05-02	842,194	844,187	820,267	836,213	676	3,678.71
2003-05-01	792,360	822,261	782,393	802,326	415	3,529.64
2003-04-30	807,310	807,310	790,366	801,329	205	3,525.25
2003-04-28	832,227	832,227	782,393	797,344	346	3,507.72
2003-04-25	838,206	840,200	812,292	822,261	312	3,617.34
2003-04-24	847,178	847,178	828,240	842,194	321	3,705.03
2003-04-23	825,249	844,187	808,307	842,194	406	3,705.03
2003-04-22	842,194	842,194	817,277	818,274	270	3,599.80
2003-04-21	821,264	847,178	821,264	838,206	237	3,687.48
2003-04-18	850,166	855,151	827,243	829,237	593	3,648.03
2003-04-17	817,277	857,144	800,332	840,200	668	3,696.25
2003-04-16	837,209	850,166	819,270	820,267	348	3,608.56
2003-04-15	850,166	853,157	834,221	840,200	378	3,696.25
2003-04-14	854,154	870,101	832,227	843,191	568	3,709.41
2003-04-11	817,277	865,117	817,277	851,163	948	3,744.48
2003-04-10	817,277	817,277	794,353	809,304	437	3,560.33
2003-04-09	838,206	841,197	815,283	820,267	565	3,608.56
2003-04-08	857,144	863,123	839,203	847,178	634	3,726.95
2003-04-07	874,087	883,058	860,133	864,120	948	3,801.48
2003-04-04	867,111	871,098	847,178	864,120	957	3,801.48
2003-04-03	869,105	886,047	839,203	847,178	2,434	3,726.95
2003-04-02	826,246	876,080	818,274	875,083	3,513	3,849.71
2003-04-01	767,443	821,264	763,455	816,280	1,897	3,591.02
2003-03-31	817,277	817,277	764,452	778,406	778	3,424.41
2003-03-28	817,277	827,243	780,400	810,301	1,969	3,564.72
2003-03-27	736,547	793,356	733,556	787,375	2,541	3,463.86
2003-03-26	715,615	727,575	697,676	713,621	573	3,139.40
2003-03-25	747,510	747,510	677,741	707,642	1,371	3,113.10
2003-03-24	742,525	766,446	737,543	747,510	916	3,288.49
2003-03-20	715,615	724,586	697,676	712,626	295	3,135.02
2003-03-19	681,728	697,676	662,792	695,682	273	3,060.48
2003-03-18	707,642	707,642	677,741	679,734	246	2,990.32
2003-03-17	695,682	695,682	657,808	658,805	328	2,898.25
2003-03-14	709,636	746,513	709,636	716,612	299	3,152.56
2003-03-13	752,492	771,430	698,673	708,639	1,124	3,117.48
2003-03-12	692,691	722,593	679,734	722,593	865	3,178.87
2003-03-11	573,090	657,808	568,106	622,924	702	2,740.40
2003-03-10	682,725	687,709	618,937	622,924	698	2,740.40
2003-03-07	762,458	764,452	710,633	717,608	324	3,156.94
2003-03-06	745,516	774,418	739,535	755,482	474	3,323.56
2003-03-05	726,578	751,495	702,658	735,550	361	3,235.87
2003-03-04	777,409	782,393	719,602	723,590	965	3,183.26
2003-03-03	736,547	792,360	727,575	745,516	1,896	3,279.72
2003-02-28	642,857	722,593	642,857	716,612	2,002	3,152.56
2003-02-27	683,722	695,682	620,931	632,891	1,464	2,784.25
2003-02-26	687,709	727,575	658,805	692,691	1,252	3,047.32
2003-02-25	778,406	779,403	688,706	691,694	1,747	3,042.94
2003-02-24	818,274	832,227	787,375	788,372	676	3,468.25
2003-02-21	841,197	867,111	802,326	816,280	509	3,591.02
2003-02-20	777,409	880,068	771,430	811,296	1,682	3,569.10
2003-02-19	887,044	896,015	826,246	827,243	1,439	3,639.25
2003-02-18	797,344	905,982	737,543	880,068	4,133	3,871.64
2003-02-17	907,975	926,911	817,277	818,274	1,602	3,599.80
2003-02-14	956,813	1,036,550	838,206	900,997	5,196	3,963.72
2003-02-13	1,166,110	1,196,020	1,006,640	1,006,640	1,807	4,428.49
2003-02-12	1,225,910	1,265,780	1,186,050	1,205,980	1,731	5,305.42
2003-02-10	1,215,950	1,275,750	1,156,150	1,245,850	2,147	5,480.81
2003-02-07	1,196,020	1,315,620	1,146,180	1,186,050	3,470	5,217.73
2003-02-06	1,096,350	1,295,680	1,076,410	1,255,820	4,917	5,524.65
2003-02-05	1,046,510	1,116,280	1,006,640	1,096,350	2,634	4,823.11
2003-02-04	988,706	1,106,310	978,739	1,006,640	4,744	4,428.49
2003-02-03	946,844	996,678	936,878	996,678	4,737	4,384.64
2003-01-31	787,375	897,010	782,393	897,010	2,757	3,946.18
2003-01-30	831,231	842,194	752,492	809,304	2,375	3,560.33
2003-01-29	887,044	934,884	817,277	842,194	2,700	3,705.03
2003-01-28	910,964	949,835	868,108	877,077	3,766	3,858.49
2003-01-27	827,243	900,997	817,277	900,997	4,521	3,963.72
2003-01-24	797,344	812,292	747,510	807,310	1,961	3,551.56
2003-01-23	753,489	844,187	729,569	737,543	5,591	3,244.64
2003-01-22	662,792	746,513	650,832	746,513	3,877	3,284.10
2003-01-21	620,931	657,808	617,940	646,845	1,220	2,845.64
2003-01-20	671,762	680,731	627,909	630,897	2,876	2,775.48
2003-01-17	608,971	645,848	606,977	641,860	4,749	2,823.71
2003-01-16	546,180	609,967	533,223	592,026	4,108	2,604.47
2003-01-15	546,180	583,057	518,272	533,223	4,057	2,345.78
2003-01-14	508,305	547,176	503,323	547,176	4,505	2,407.17
2003-01-10	483,388	499,336	474,419	497,342	1,532	2,187.93
2003-01-09	487,376	502,327	478,406	478,406	3,326	2,104.63
2003-01-08	466,446	493,357	462,459	492,360	2,775	2,166.02
2003-01-07	462,459	462,459	448,505	456,480	239	2,008.17
2003-01-06	458,471	464,453	454,486	461,462	291	2,030.09

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