1. HOME >
  2. 株価時系列 >
  3. 4563 >
  4. 2004年

4563 アンジェス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30527,244534,219526,247527,2441312,319.48
2004-12-29525,250539,204519,269535,2165122,354.55
2004-12-28495,349525,250495,349518,2723682,280.01
2004-12-27489,370500,333489,370497,3423012,187.93
2004-12-24498,339501,330492,360492,3604142,166.02
2004-12-22506,312507,309498,339501,3304672,205.48
2004-12-21503,323507,309500,333505,3172722,223.02
2004-12-20508,305509,302502,327503,3233112,214.25
2004-12-17508,305514,287504,320512,2933502,253.71
2004-12-16516,280517,277511,296512,2931592,253.71
2004-12-15527,244527,244515,284517,2772132,275.63
2004-12-14519,269534,219517,277527,2444202,319.48
2004-12-13519,269519,269514,287515,2844122,266.87
2004-12-10518,272533,223514,287521,2623962,293.16
2004-12-09518,272519,269513,290514,2871232,262.48
2004-12-08520,266522,259517,277521,2621392,293.16
2004-12-07524,253525,250520,266522,2591112,297.55
2004-12-06521,262526,247521,262524,2531082,306.32
2004-12-03522,259526,247521,262522,2591062,297.55
2004-12-02525,250526,247523,256526,2471482,315.09
2004-12-01536,213536,213523,256523,2561382,301.94
2004-11-30537,210538,207533,223536,213572,358.94
2004-11-29533,223538,207530,234537,210772,363.32
2004-11-26530,234540,201525,250540,2011692,376.48
2004-11-25537,210547,176528,240530,2343232,332.63
2004-11-24523,256533,223522,259522,2591912,297.55
2004-11-22536,213537,210527,244528,2401752,323.86
2004-11-19540,201543,189534,219539,2041192,372.10
2004-11-18541,197548,173540,201546,180942,402.79
2004-11-17540,201548,173538,207548,173862,411.55
2004-11-16556,146556,146540,201540,2012122,376.48
2004-11-15543,189562,127543,189552,1613442,429.10
2004-11-12538,207543,189533,223538,2071522,367.71
2004-11-11541,197546,180530,234538,2072012,367.71
2004-11-10539,204541,197526,247538,2072692,367.71
2004-11-09547,176554,154540,201540,2013242,376.48
2004-11-08548,173551,164537,210537,2102032,363.32
2004-11-05558,140561,130550,167551,1642762,424.71
2004-11-04567,109568,106559,136564,1211222,481.71
2004-11-02564,121568,106560,133567,1091092,494.86
2004-11-01585,050585,050563,124573,0901582,521.17
2004-10-29571,097580,066565,118578,075942,543.10
2004-10-28564,121580,066563,124580,0661362,551.86
2004-10-27558,140574,087554,154564,1211312,481.71
2004-10-26572,093573,090542,194548,1733362,411.55
2004-10-25583,057584,054560,133573,0903642,521.17
2004-10-22589,038597,011576,081597,0113532,626.40
2004-10-21621,928623,921584,054584,0548532,569.40
2004-10-20593,023639,869588,041633,8883,7722,788.64
2004-10-19580,066583,057563,124573,0901462,521.17
2004-10-18580,066602,992570,100573,0904412,521.17
2004-10-15551,164581,063542,194578,0752662,543.10
2004-10-14533,223588,041531,229554,1544112,437.86
2004-10-13535,216545,183530,234531,2291062,337.01
2004-10-12544,186554,154540,201545,183792,398.40
2004-10-08520,266561,130520,266554,1542222,437.86
2004-10-07525,250532,226520,266525,2501102,310.71
2004-10-06528,240541,197518,272528,2401102,323.86
2004-10-05540,201543,189534,219536,213482,358.94
2004-10-04547,176547,176539,204543,189672,389.63
2004-10-01543,189547,176537,210546,180892,402.79
2004-09-30518,272548,173514,287547,176812,407.17
2004-09-29523,256528,240514,287514,287532,262.48
2004-09-28521,262528,240516,280520,266722,288.78
2004-09-27548,173549,170538,207538,207552,367.71
2004-09-24552,161557,143548,173550,167542,420.33
2004-09-22573,090578,075538,207565,1181332,486.10
2004-09-21572,093586,047565,118568,1061852,499.24
2004-09-17555,149586,047555,149582,0603362,560.63
2004-09-16521,262565,118521,262553,1582022,433.48
2004-09-15578,075578,075537,210539,2044752,372.10
2004-09-14517,277617,940513,290598,0071,4912,630.79
2004-09-13510,299518,272510,299518,2721792,280.01
2004-09-10508,305510,299505,317508,305762,236.16
2004-09-09510,299514,287504,320508,305702,236.16
2004-09-08505,317512,293505,317508,3051072,236.16
2004-09-07509,302512,293502,327506,3121492,227.40
2004-09-06507,309513,290506,312511,296672,249.32
2004-09-03517,277523,256506,312513,2901612,258.09
2004-09-02521,262527,244513,290518,2721592,280.01
2004-09-01520,266530,234518,272524,2531922,306.32
2004-08-31517,277543,189517,277536,2131492,358.94
2004-08-30524,253524,253517,277517,277482,275.63
2004-08-27533,223536,213518,272518,2721312,280.01
2004-08-26503,323534,219503,323534,2192422,350.17
2004-08-25499,336507,309499,336503,3231062,214.25
2004-08-24508,305508,305501,330502,3271062,209.86
2004-08-23508,305513,290505,317507,3091292,231.78
2004-08-20508,305513,290503,323507,3091062,231.78
2004-08-19508,305515,284500,333508,3051662,236.16
2004-08-18513,290513,290497,342503,3231642,214.25
2004-08-17532,226532,226514,287523,256662,301.94
2004-08-16538,207538,207519,269526,247822,315.09
2004-08-13549,170549,170533,223548,1731092,411.55
2004-08-12558,140560,133550,167557,143642,451.01
2004-08-11580,066580,066560,133560,1331572,464.17
2004-08-10538,207566,115535,216563,1241972,477.33
2004-08-09541,197541,197525,250532,2261002,341.40
2004-08-06536,213558,140528,240541,1973042,380.86
2004-08-05514,287537,210497,342533,2232152,345.78
2004-08-04498,339518,272487,376518,2723832,280.01
2004-08-03508,305518,272503,323508,3052852,236.16
2004-08-02538,207541,197497,342515,2845762,266.87
2004-07-30578,075578,075568,106571,0972002,512.40
2004-07-29607,974607,974579,072588,0411812,586.94
2004-07-28600,998618,937600,998613,9552222,700.94
2004-07-27630,897632,891599,004602,9922062,652.72
2004-07-26647,842647,842632,891634,885802,793.02
2004-07-23648,838652,824645,848649,835642,858.79
2004-07-22655,814655,814646,845647,8421432,850.02
2004-07-21651,829663,789651,829661,7952002,911.41
2004-07-20647,842652,824647,842651,8292312,867.56
2004-07-16661,795667,774655,814661,7952192,911.41
2004-07-15677,741677,741664,784671,7621722,955.25
2004-07-14702,658706,645677,741678,7382332,985.94
2004-07-13697,676713,621690,698692,6916793,047.32
2004-07-12668,771677,741665,781667,7742842,937.71
2004-07-09673,755677,741667,774669,7681832,946.48
2004-07-08677,741679,734674,752675,7491792,972.79
2004-07-07679,734681,728674,752678,7382512,985.94
2004-07-06695,682697,676687,709687,7092073,025.41
2004-07-05701,661705,648695,682700,6662283,082.41
2004-07-02704,651706,645698,673700,6662053,082.41
2004-07-01705,648712,626702,658706,6452593,108.71
2004-06-30712,626713,621705,648708,6392013,117.48
2004-06-29724,586724,586709,636709,6361863,121.87
2004-06-28719,602722,593707,642712,6261093,135.02
2004-06-25704,651725,581703,655718,6051173,161.33
2004-06-24714,618714,618702,658709,636953,121.87
2004-06-23711,629712,626698,673705,6481133,104.33
2004-06-22716,612716,612707,642708,6391223,117.48
2004-06-21720,599722,593711,629717,6081703,156.94
2004-06-18719,602722,593715,615720,5992083,170.10
2004-06-17723,590725,581717,608718,6051913,161.33
2004-06-16727,575734,553721,596727,5752103,200.79
2004-06-15723,590730,565718,605725,5811573,192.02
2004-06-14716,612734,553715,615719,6028713,165.71
2004-06-11747,510747,510730,565746,5131723,284.10
2004-06-10757,476764,452727,575750,4983303,301.63
2004-06-09767,443799,335758,473767,4431,2333,376.18
2004-06-08735,550737,543723,590727,5751073,200.79
2004-06-07717,608722,593713,621715,6151053,148.17
2004-06-04724,586724,586709,636717,608983,156.94
2004-06-03733,556737,543722,593724,5861423,187.64
2004-06-02725,581757,476725,581742,5252893,266.56
2004-06-01719,602739,535717,608733,5561633,227.10
2004-05-31724,586730,565717,608718,605493,161.33
2004-05-28741,529741,529723,590727,5751073,200.79
2004-05-27725,581742,525717,608742,5251483,266.56
2004-05-26737,543737,543714,618727,5751693,200.79
2004-05-25756,479756,479725,581727,5751313,200.79
2004-05-24756,479765,449740,532762,4583203,354.25
2004-05-21738,538754,486731,562752,4921813,310.40
2004-05-20757,476757,476727,575728,5722323,205.17
2004-05-19725,581757,476702,658751,4954073,306.02
2004-05-18667,774712,626667,774697,6762623,069.25
2004-05-17712,626722,593666,777677,7415142,981.56
2004-05-14768,439782,393704,651726,5784893,196.40
2004-05-13797,344822,261778,406787,3751,1283,463.86
2004-05-12776,412841,197762,458816,2803,5003,591.02
2004-05-11737,543757,476718,605757,4768833,332.33
2004-05-10739,535751,495719,602737,5431,7193,244.64
2004-05-07703,655739,535697,676729,5696613,209.56
2004-05-06719,602719,602702,658711,6293473,130.64
2004-04-30725,581733,556706,645719,6024713,165.71
2004-04-28697,676757,476690,698747,5101,8583,288.49
2004-04-27682,725703,655682,725694,6853403,056.10
2004-04-26686,712687,709677,741681,7283152,999.10
2004-04-23695,682699,669692,691694,6851563,056.10
2004-04-22705,648705,648692,691693,6882423,051.71
2004-04-21700,666704,651692,691700,6662463,082.41
2004-04-20700,666700,666690,698694,6852123,056.10
2004-04-19709,636710,633695,682700,6662243,082.41
2004-04-16710,633718,605696,679705,6483963,104.33
2004-04-15731,562732,559705,648707,6422963,113.10
2004-04-14732,559733,556713,621727,5755153,200.79
2004-04-13707,642721,596700,666712,6265273,135.02
2004-04-12704,651710,633699,669705,6483663,104.33
2004-04-09705,648715,615699,669707,6423163,113.10
2004-04-08727,575728,572712,626725,5811843,192.02
2004-04-07712,626733,556707,642730,5652173,213.94
2004-04-06736,547736,547716,612720,5992403,170.10
2004-04-05750,498757,476731,562739,5355223,253.40
2004-04-02747,510747,510728,572745,5166413,279.72
2004-04-01696,679724,586691,694721,5966173,174.49
2004-03-31711,629713,621698,673703,6551653,095.56
2004-03-30714,618718,605707,642713,6212963,139.40
2004-03-29695,682713,621688,706704,6512423,099.94
2004-03-26678,738686,712675,749678,7381632,985.94
2004-03-25686,712686,712675,749676,7441422,977.17
2004-03-24681,728690,698674,752680,7312032,994.71
2004-03-23682,725689,701677,741680,7311802,994.71
2004-03-22699,669699,669683,722683,7221753,007.87
2004-03-19718,605718,605700,666703,6551443,095.56
2004-03-18723,590732,559709,636715,6153513,148.17
2004-03-17727,575732,559698,673702,6587043,091.17
2004-03-16674,752683,722672,759676,7441712,977.17
2004-03-15695,682695,682680,731683,7221433,007.87
2004-03-12699,669703,655688,706695,6821743,060.48
2004-03-11672,759711,629665,781699,6693663,078.02
2004-03-10679,734679,734665,781673,7551992,964.02
2004-03-09686,712687,709678,738679,7341372,990.32
2004-03-08694,685694,685682,725687,7091393,025.41
2004-03-05697,676702,658695,682695,6821143,060.48
2004-03-04692,691717,608692,691699,6692543,078.02
2004-03-03697,676704,651687,709691,6942723,042.94
2004-03-02735,550735,550705,648707,6423313,113.10
2004-03-01762,458778,406723,590735,5508293,235.87
2004-02-27698,673732,559687,709732,5591,1463,222.71
2004-02-26637,875641,860628,903632,8914362,784.25
2004-02-25649,835655,814637,875641,8603972,823.71
2004-02-24665,781666,777655,814657,8082452,893.87
2004-02-23676,744676,744663,789666,7772132,933.32
2004-02-20683,722683,722677,741680,7311832,994.71
2004-02-19690,698695,682682,725683,7221543,007.87
2004-02-18692,691700,666686,712692,6912643,047.32
2004-02-17683,722697,676678,738688,7062303,029.79
2004-02-16715,615715,615679,734688,7062903,029.79
2004-02-13658,805720,599657,808717,6086763,156.94
2004-02-12697,676699,669681,728681,7285242,999.10
2004-02-10712,626723,590709,636713,6212263,139.40
2004-02-09739,535741,529720,599722,5933013,178.87
2004-02-06737,543756,479727,575756,4793543,327.94
2004-02-05717,608733,556709,636733,5563623,227.10
2004-02-04776,412776,412735,550736,5473883,240.26
2004-02-03777,409782,393758,473767,4434213,376.18
2004-02-02758,473772,427748,507752,4926153,310.40
2004-01-30782,393787,375777,409778,4063103,424.41
2004-01-29790,366797,344784,387787,3753563,463.86
2004-01-28795,350800,332790,366796,3472273,503.33
2004-01-27797,344804,320795,350796,3473313,503.33
2004-01-26802,326806,313798,341801,3292623,525.25
2004-01-23815,283817,277808,307808,3072393,555.95
2004-01-22827,243832,227810,301814,2866293,582.25
2004-01-21820,267834,221818,274833,2246663,665.57
2004-01-20822,261827,243810,301818,2746013,599.80
2004-01-19816,280816,280808,307816,2803573,591.02
2004-01-16824,252827,243818,274822,2613003,617.34
2004-01-15831,231834,221824,252827,2432523,639.25
2004-01-14822,261842,194819,270831,2316493,656.80
2004-01-13825,249826,246812,292824,2523313,626.09
2004-01-09825,249830,234817,277819,2703523,604.18
2004-01-08837,209838,206827,243831,2313563,656.80
2004-01-07819,270849,170813,289840,2006723,696.25
2004-01-06824,252827,243816,280826,2463133,634.87
2004-01-05813,289822,261813,289817,2771213,595.41

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