4563 アンジェス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	830,234	836,213	824,252	831,231	282	3,656.80
2005-12-29	810,301	827,243	809,304	821,264	462	3,612.95
2005-12-28	800,332	817,277	795,350	814,286	742	3,582.25
2005-12-27	787,375	842,194	785,384	813,289	1,024	3,577.87
2005-12-26	779,403	791,363	778,406	782,393	504	3,441.95
2005-12-22	787,375	792,360	777,409	789,369	296	3,472.64
2005-12-21	793,356	795,350	780,400	789,369	593	3,472.64
2005-12-20	800,332	802,326	792,360	793,356	361	3,490.18
2005-12-19	813,289	813,289	789,369	802,326	433	3,529.64
2005-12-16	820,267	820,267	801,329	803,323	349	3,534.02
2005-12-15	803,323	822,261	796,347	821,264	664	3,612.95
2005-12-14	794,353	808,307	783,390	794,353	346	3,494.56
2005-12-13	787,375	789,369	772,427	789,369	298	3,472.64
2005-12-12	796,347	797,344	785,384	788,372	312	3,468.25
2005-12-09	769,436	789,369	764,452	787,375	232	3,463.86
2005-12-08	775,415	785,384	763,455	769,436	375	3,384.95
2005-12-07	807,310	817,277	784,387	785,384	493	3,455.10
2005-12-06	812,292	812,292	803,323	807,310	466	3,551.56
2005-12-05	840,200	850,166	818,274	819,270	931	3,604.18
2005-12-02	811,296	832,227	803,323	832,227	1,183	3,661.18
2005-12-01	781,396	807,310	778,406	805,317	784	3,542.80
2005-11-30	779,403	789,369	766,446	785,384	425	3,455.10
2005-11-29	767,443	801,329	763,455	771,430	972	3,393.72
2005-11-28	774,418	779,403	762,458	769,436	301	3,384.95
2005-11-25	753,489	771,430	740,532	771,430	368	3,393.72
2005-11-24	781,396	785,384	749,504	753,489	667	3,314.79
2005-11-22	738,538	761,464	735,550	761,464	528	3,349.87
2005-11-21	730,565	739,535	729,569	733,556	216	3,227.10
2005-11-18	716,612	745,516	716,612	740,532	771	3,257.79
2005-11-17	721,596	725,581	714,618	714,618	286	3,143.79
2005-11-16	716,612	726,578	714,618	719,602	322	3,165.71
2005-11-15	731,562	733,556	717,608	718,605	381	3,161.33
2005-11-14	728,572	745,516	728,572	731,562	344	3,218.33
2005-11-11	735,550	737,543	728,572	732,559	329	3,222.71
2005-11-10	743,522	743,522	729,569	739,535	313	3,253.40
2005-11-09	755,482	757,476	727,575	746,513	510	3,284.10
2005-11-08	718,605	755,482	718,605	745,516	821	3,279.72
2005-11-07	725,581	729,569	710,633	711,629	839	3,130.64
2005-11-04	757,476	759,470	737,543	740,532	689	3,257.79
2005-11-02	778,406	781,396	749,504	759,470	1,120	3,341.10
2005-11-01	757,476	772,427	757,476	768,439	607	3,380.56
2005-10-31	807,310	809,304	752,492	755,482	2,414	3,323.56
2005-10-28	797,344	830,234	795,350	817,277	845	3,595.41
2005-10-27	842,194	849,170	795,350	802,326	1,670	3,529.64
2005-10-26	832,227	866,114	822,261	832,227	1,965	3,661.18
2005-10-25	867,111	909,967	828,240	852,160	3,609	3,748.87
2005-10-24	835,218	882,062	827,243	865,117	3,840	3,805.87
2005-10-21	799,335	825,249	794,353	816,280	1,161	3,591.02
2005-10-20	790,366	821,264	786,381	793,356	2,341	3,490.18
2005-10-19	772,427	793,356	768,439	793,356	1,094	3,490.18
2005-10-18	757,476	785,384	750,498	764,452	956	3,363.02
2005-10-17	762,458	766,446	739,535	749,504	421	3,297.26
2005-10-14	777,409	781,396	755,482	760,467	1,058	3,345.49
2005-10-13	717,608	766,446	715,615	766,446	1,273	3,371.79
2005-10-12	737,543	742,525	712,626	717,608	599	3,156.94
2005-10-11	745,516	767,443	722,593	733,556	1,863	3,227.10
2005-10-07	722,593	739,535	707,642	737,543	1,155	3,244.64
2005-10-06	690,698	730,565	682,725	728,572	2,106	3,205.17
2005-10-05	707,642	711,629	675,749	687,709	1,339	3,025.41
2005-10-04	683,722	695,682	682,725	691,694	587	3,042.94
2005-10-03	659,802	698,673	655,814	673,755	708	2,964.02
2005-09-30	654,817	654,817	646,845	649,835	259	2,858.79
2005-09-29	665,781	665,781	650,832	656,811	282	2,889.48
2005-09-28	662,792	676,744	662,792	668,771	227	2,942.09
2005-09-27	674,752	674,752	652,824	655,814	280	2,885.09
2005-09-26	681,728	688,706	669,768	680,731	362	2,994.71
2005-09-22	658,805	722,593	652,824	701,661	3,652	3,086.79
2005-09-21	641,860	653,820	639,869	648,838	528	2,854.40
2005-09-20	634,885	639,869	634,885	637,875	160	2,806.18
2005-09-16	634,885	634,885	629,900	632,891	93	2,784.25
2005-09-15	636,878	639,869	633,888	634,885	177	2,793.02
2005-09-14	632,891	642,857	629,900	640,863	219	2,819.32
2005-09-13	630,897	634,885	627,909	629,900	186	2,771.09
2005-09-12	628,903	634,885	628,903	631,894	188	2,779.86
2005-09-09	627,909	633,888	625,915	629,900	147	2,771.09
2005-09-08	631,894	633,888	626,912	629,900	114	2,771.09
2005-09-07	639,869	642,857	624,918	628,903	352	2,766.70
2005-09-06	640,863	651,829	637,875	642,857	380	2,828.09
2005-09-05	657,808	658,805	638,872	647,842	1,006	2,850.02
2005-09-02	641,860	662,792	633,888	650,832	2,500	2,863.18
2005-09-01	611,961	617,940	608,971	611,961	319	2,692.17
2005-08-31	613,955	616,943	611,961	614,952	79	2,705.33
2005-08-30	615,946	616,943	612,958	614,952	133	2,705.33
2005-08-29	616,943	619,934	613,955	615,946	156	2,709.70
2005-08-26	615,946	619,934	615,946	619,934	121	2,727.25
2005-08-25	619,934	620,931	614,952	619,934	209	2,727.25
2005-08-24	616,943	622,924	615,946	619,934	147	2,727.25
2005-08-23	622,924	625,915	619,934	620,931	157	2,731.63
2005-08-22	631,894	631,894	624,918	626,912	155	2,757.95
2005-08-19	631,894	633,888	622,924	633,888	290	2,788.64
2005-08-18	623,921	637,875	622,924	636,878	311	2,801.79
2005-08-17	627,909	628,903	622,924	624,918	106	2,749.17
2005-08-16	634,885	634,885	624,918	628,903	134	2,766.70
2005-08-15	624,918	630,897	621,928	625,915	207	2,753.56
2005-08-12	620,931	632,891	620,931	623,921	191	2,744.79
2005-08-11	623,921	625,915	617,940	620,931	214	2,731.63
2005-08-10	632,891	632,891	614,952	615,946	225	2,709.70
2005-08-09	608,971	617,940	608,971	613,955	144	2,700.94
2005-08-08	609,967	612,958	602,992	610,964	169	2,687.79
2005-08-05	613,955	615,946	612,958	614,952	144	2,705.33
2005-08-04	620,931	622,924	613,955	617,940	165	2,718.48
2005-08-03	626,912	629,900	621,928	621,928	98	2,736.02
2005-08-02	625,915	632,891	623,921	624,918	113	2,749.17
2005-08-01	632,891	633,888	618,937	625,915	473	2,753.56
2005-07-29	664,784	664,784	635,881	643,854	347	2,832.48
2005-07-28	670,765	670,765	656,811	664,784	360	2,924.55
2005-07-27	643,854	676,744	634,885	663,789	922	2,920.18
2005-07-26	638,872	638,872	629,900	637,875	114	2,806.18
2005-07-25	641,860	641,860	632,891	637,875	150	2,806.18
2005-07-22	629,900	646,845	624,918	637,875	447	2,806.18
2005-07-21	618,937	629,900	617,940	629,900	190	2,771.09
2005-07-20	617,940	620,931	612,958	620,931	215	2,731.63
2005-07-19	622,924	622,924	613,955	616,943	184	2,714.09
2005-07-15	636,878	636,878	618,937	619,934	227	2,727.25
2005-07-14	644,851	645,848	632,891	632,891	246	2,784.25
2005-07-13	634,885	650,832	632,891	641,860	1,150	2,823.71
2005-07-12	624,918	634,885	623,921	633,888	417	2,788.64
2005-07-11	617,940	625,915	615,946	622,924	221	2,740.40
2005-07-08	607,974	612,958	606,977	612,958	78	2,696.56
2005-07-07	607,974	614,952	607,974	608,971	110	2,679.02
2005-07-06	610,964	613,955	609,967	610,964	74	2,687.79
2005-07-05	617,940	620,931	610,964	610,964	124	2,687.79
2005-07-04	616,943	617,940	612,958	616,943	135	2,714.09
2005-07-01	606,977	626,912	605,980	620,931	441	2,731.63
2005-06-30	606,977	612,958	606,977	609,967	88	2,683.40
2005-06-29	608,971	612,958	603,986	609,967	195	2,683.40
2005-06-28	610,964	612,958	607,974	608,971	101	2,679.02
2005-06-27	610,964	612,958	609,967	609,967	99	2,683.40
2005-06-24	611,961	613,955	610,964	612,958	86	2,696.56
2005-06-23	610,964	614,952	608,971	611,961	98	2,692.17
2005-06-22	613,955	615,946	605,980	609,967	191	2,683.40
2005-06-21	603,986	607,974	601,995	604,983	106	2,661.47
2005-06-20	608,971	609,967	601,995	604,983	188	2,661.47
2005-06-17	612,958	615,946	611,961	614,952	116	2,705.33
2005-06-16	632,891	633,888	608,971	608,971	275	2,679.02
2005-06-15	639,869	644,851	628,903	629,900	675	2,771.09
2005-06-14	637,875	657,808	615,946	619,934	1,517	2,727.25
2005-06-13	598,007	600,998	597,011	598,007	190	2,630.79
2005-06-10	598,007	600,998	597,011	598,007	87	2,630.79
2005-06-09	600,998	600,998	597,011	598,007	114	2,630.79
2005-06-08	602,992	606,977	599,004	600,998	118	2,643.94
2005-06-07	598,007	600,998	595,017	598,007	116	2,630.79
2005-06-06	602,992	603,986	599,004	600,998	93	2,643.94
2005-06-03	600,998	606,977	598,007	606,977	159	2,670.25
2005-06-02	603,986	609,967	602,992	604,983	132	2,661.47
2005-06-01	602,992	609,967	598,007	602,992	103	2,652.72
2005-05-31	598,007	602,992	597,011	602,992	77	2,652.72
2005-05-30	598,007	601,995	598,007	599,004	61	2,635.17
2005-05-27	595,017	600,998	592,026	598,007	98	2,630.79
2005-05-26	596,014	602,992	594,020	598,007	80	2,630.79
2005-05-25	611,961	615,946	598,007	599,004	149	2,635.17
2005-05-24	603,986	604,983	597,011	603,986	150	2,657.09
2005-05-23	610,964	610,964	601,995	603,986	107	2,657.09
2005-05-20	605,980	605,980	598,007	602,992	84	2,652.72
2005-05-19	603,986	606,977	600,001	605,980	81	2,665.86
2005-05-18	606,977	608,971	595,017	601,995	109	2,648.33
2005-05-17	602,992	609,967	588,041	603,986	279	2,657.09
2005-05-16	612,958	617,940	598,007	598,007	175	2,630.79
2005-05-13	630,897	636,878	622,924	624,918	144	2,749.17
2005-05-12	638,872	639,869	627,909	629,900	155	2,771.09
2005-05-11	630,897	646,845	630,897	638,872	140	2,810.56
2005-05-10	644,851	652,824	627,909	630,897	412	2,775.48
2005-05-09	631,894	652,824	631,894	647,842	645	2,850.02
2005-05-06	626,912	635,881	621,928	630,897	456	2,775.48
2005-05-02	622,924	637,875	611,961	633,888	553	2,788.64
2005-04-28	606,977	622,924	604,983	622,924	370	2,740.40
2005-04-27	600,001	603,986	598,007	600,998	92	2,643.94
2005-04-26	616,943	619,934	600,001	602,992	170	2,652.72
2005-04-25	597,011	627,909	597,011	616,943	274	2,714.09
2005-04-22	600,001	604,983	598,007	601,995	85	2,648.33
2005-04-21	596,014	604,983	588,041	604,983	167	2,661.47
2005-04-20	597,011	607,974	596,014	600,998	122	2,643.94
2005-04-19	584,054	604,983	584,054	598,007	197	2,630.79
2005-04-18	588,041	596,014	582,060	582,060	389	2,560.63
2005-04-15	607,974	621,928	603,986	611,961	288	2,692.17
2005-04-14	605,980	611,961	603,986	611,961	115	2,692.17
2005-04-13	612,958	613,955	606,977	610,964	147	2,687.79
2005-04-12	600,001	613,955	600,001	602,992	174	2,652.72
2005-04-11	601,995	602,992	598,007	600,998	150	2,643.94
2005-04-08	600,998	607,974	600,998	602,992	130	2,652.72
2005-04-07	609,967	611,961	601,995	604,983	157	2,661.47
2005-04-06	618,937	621,928	608,971	609,967	209	2,683.40
2005-04-05	613,955	622,924	608,971	611,961	282	2,692.17
2005-04-04	607,974	623,921	600,001	612,958	388	2,696.56
2005-04-01	598,007	600,001	592,026	598,007	376	2,630.79
2005-03-31	602,992	609,967	596,014	606,977	86	2,670.25
2005-03-30	609,967	610,964	596,014	598,007	313	2,630.79
2005-03-29	623,921	623,921	605,980	612,958	280	2,696.56
2005-03-28	622,924	623,921	615,946	615,946	185	2,709.70
2005-03-25	626,912	627,909	617,940	623,921	162	2,744.79
2005-03-24	626,912	633,888	622,924	627,909	135	2,762.33
2005-03-23	629,900	640,863	621,928	628,903	205	2,766.70
2005-03-22	639,869	639,869	625,915	635,881	221	2,797.40
2005-03-18	632,891	644,851	629,900	637,875	195	2,806.18
2005-03-17	646,845	652,824	630,897	632,891	278	2,784.25
2005-03-16	660,798	664,784	647,842	655,814	374	2,885.09
2005-03-15	674,752	677,741	647,842	658,805	1,263	2,898.25
2005-03-14	633,888	640,863	600,001	614,952	308	2,705.33
2005-03-11	618,937	636,878	618,937	632,891	243	2,784.25
2005-03-10	607,974	624,918	607,974	617,940	243	2,718.48
2005-03-09	607,974	610,964	601,995	605,980	241	2,665.86
2005-03-08	607,974	610,964	603,986	607,974	190	2,674.63
2005-03-07	612,958	615,946	607,974	611,961	100	2,692.17
2005-03-04	620,931	626,912	612,958	617,940	199	2,718.48
2005-03-03	628,903	628,903	617,940	625,915	221	2,753.56
2005-03-02	637,875	645,848	629,900	634,885	107	2,793.02
2005-03-01	645,848	649,835	632,891	637,875	254	2,806.18
2005-02-28	656,811	656,811	642,857	655,814	173	2,885.09
2005-02-25	657,808	657,808	647,842	657,808	228	2,893.87
2005-02-24	632,891	681,728	632,891	652,824	944	2,871.94
2005-02-23	617,940	627,909	608,971	627,909	268	2,762.33
2005-02-22	625,915	635,881	616,943	627,909	536	2,762.33
2005-02-21	607,974	614,952	603,986	605,980	297	2,665.86
2005-02-18	572,093	614,952	570,100	606,977	272	2,670.25
2005-02-17	578,075	578,075	572,093	572,093	164	2,516.78
2005-02-16	599,004	599,004	578,075	585,050	224	2,573.78
2005-02-15	603,986	606,977	602,992	602,992	113	2,652.72
2005-02-14	607,974	614,952	603,986	603,986	212	2,657.09
2005-02-10	603,986	610,964	602,992	608,971	100	2,679.02
2005-02-09	609,967	614,952	603,986	603,986	111	2,657.09
2005-02-08	603,986	612,958	600,998	610,964	172	2,687.79
2005-02-07	602,992	607,974	600,001	600,998	123	2,643.94
2005-02-04	624,918	630,897	607,974	609,967	171	2,683.40
2005-02-03	617,940	641,860	615,946	622,924	369	2,740.40
2005-02-02	628,903	628,903	615,946	617,940	317	2,718.48
2005-02-01	670,765	670,765	623,921	637,875	430	2,806.18
2005-01-31	678,738	682,725	661,795	671,762	285	2,955.25
2005-01-28	663,789	696,679	658,805	678,738	654	2,985.94
2005-01-27	687,709	687,709	657,808	666,777	323	2,933.32
2005-01-26	704,651	706,645	668,771	672,759	478	2,959.64
2005-01-25	697,676	721,596	677,741	684,719	1,832	3,012.25
2005-01-24	623,921	717,608	623,921	706,645	1,523	3,108.71
2005-01-21	617,940	627,909	613,955	627,909	141	2,762.33
2005-01-20	635,881	635,881	619,934	619,934	286	2,727.25
2005-01-19	598,007	635,881	597,011	629,900	473	2,771.09
2005-01-18	607,974	614,952	603,986	603,986	191	2,657.09
2005-01-17	631,894	631,894	618,937	622,924	273	2,740.40
2005-01-14	613,955	632,891	598,007	632,891	424	2,784.25
2005-01-13	618,937	625,915	600,998	622,924	467	2,740.40
2005-01-12	637,875	637,875	619,934	627,909	491	2,762.33
2005-01-11	637,875	651,829	625,915	645,848	796	2,841.25
2005-01-07	625,915	645,848	607,974	636,878	1,294	2,801.79
2005-01-06	578,075	621,928	578,075	618,937	1,160	2,722.86
2005-01-05	561,130	588,041	555,149	580,066	942	2,551.86
2005-01-04	529,237	568,106	529,237	564,121	598	2,481.71

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