4563 アンジェス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	600,001	609,967	600,001	606,977	148	2,670.25
2006-12-28	605,980	614,952	600,998	608,971	487	2,679.02
2006-12-27	607,974	607,974	598,007	602,992	304	2,652.72
2006-12-26	566,115	607,974	566,115	606,977	507	2,670.25
2006-12-25	579,072	586,047	566,115	581,063	313	2,556.24
2006-12-22	587,044	592,026	578,075	587,044	394	2,582.56
2006-12-21	583,057	593,023	578,075	588,041	358	2,586.94
2006-12-20	586,047	591,032	580,066	590,035	389	2,595.71
2006-12-19	573,090	588,041	572,093	585,050	550	2,573.78
2006-12-18	552,161	584,054	548,173	580,066	386	2,551.86
2006-12-15	545,183	565,118	533,223	561,130	439	2,468.55
2006-12-14	525,250	548,173	518,272	548,173	255	2,411.55
2006-12-13	518,272	528,240	514,287	528,240	141	2,323.86
2006-12-12	524,253	530,234	517,277	525,250	229	2,310.71
2006-12-11	543,189	548,173	530,234	534,219	157	2,350.17
2006-12-08	532,226	545,183	530,234	540,201	131	2,376.48
2006-12-07	549,170	549,170	530,234	541,197	308	2,380.86
2006-12-06	567,109	568,106	554,154	562,127	314	2,472.94
2006-12-05	573,090	588,041	570,100	574,087	682	2,525.56
2006-12-04	548,173	573,090	539,204	568,106	398	2,499.24
2006-12-01	534,219	546,180	533,223	541,197	298	2,380.86
2006-11-30	508,305	545,183	503,323	544,186	868	2,394.01
2006-11-29	506,312	508,305	498,339	505,317	134	2,223.02
2006-11-28	490,366	508,305	489,370	506,312	269	2,227.40
2006-11-27	487,376	499,336	486,379	499,336	107	2,196.71
2006-11-24	489,370	496,345	476,413	495,349	95	2,179.17
2006-11-22	443,523	495,349	442,526	484,385	254	2,130.93
2006-11-21	433,554	445,514	432,560	445,514	154	1,959.93
2006-11-20	430,566	442,526	418,606	438,539	212	1,929.24
2006-11-17	448,505	451,496	428,572	429,569	149	1,889.78
2006-11-16	464,453	464,453	448,505	451,496	122	1,986.25
2006-11-15	454,486	464,453	451,496	464,453	164	2,043.25
2006-11-14	450,499	462,459	446,511	453,489	149	1,995.01
2006-11-13	448,505	451,496	438,539	444,520	263	1,955.56
2006-11-10	481,397	481,397	460,465	463,456	242	2,038.86
2006-11-09	502,327	503,323	478,406	480,400	204	2,113.40
2006-11-08	523,256	523,256	496,345	498,339	179	2,192.32
2006-11-07	519,269	523,256	514,287	514,287	164	2,262.48
2006-11-06	505,317	517,277	503,323	514,287	241	2,262.48
2006-11-02	504,320	506,312	498,339	505,317	103	2,223.02
2006-11-01	496,345	507,309	493,357	506,312	113	2,227.40
2006-10-31	499,336	501,330	483,388	491,363	182	2,161.63
2006-10-30	495,349	497,342	489,370	497,342	81	2,187.93
2006-10-27	502,327	502,327	494,352	494,352	99	2,174.78
2006-10-26	493,357	510,299	493,357	497,342	321	2,187.93
2006-10-25	498,339	498,339	491,363	496,345	87	2,183.55
2006-10-24	497,342	499,336	493,357	493,357	95	2,170.40
2006-10-23	497,342	497,342	482,392	493,357	115	2,170.40
2006-10-20	493,357	505,317	488,373	497,342	199	2,187.93
2006-10-19	508,305	511,296	487,376	496,345	566	2,183.55
2006-10-18	436,545	488,373	435,548	483,388	745	2,126.55
2006-10-17	440,532	440,532	433,554	438,539	264	1,929.24
2006-10-16	434,551	445,514	424,585	435,548	428	1,916.09
2006-10-13	388,704	413,622	388,704	409,634	382	1,802.08
2006-10-12	367,775	384,717	358,805	375,747	282	1,653.01
2006-10-11	403,655	406,646	373,754	377,741	525	1,661.78
2006-10-10	418,606	429,569	414,618	415,615	205	1,828.40
2006-10-06	428,572	428,572	421,594	425,582	122	1,872.24
2006-10-05	434,551	436,545	423,588	428,572	129	1,885.40
2006-10-04	437,542	441,529	430,566	432,560	117	1,902.94
2006-10-03	441,529	443,523	434,551	438,539	105	1,929.24
2006-10-02	439,535	448,505	439,535	441,529	58	1,942.40
2006-09-29	443,523	450,499	441,529	441,529	132	1,942.40
2006-09-28	429,569	453,489	428,572	448,505	171	1,973.09
2006-09-27	417,609	436,545	417,609	428,572	369	1,885.40
2006-09-26	435,548	441,529	414,618	422,591	309	1,859.09
2006-09-25	456,480	464,453	436,545	440,532	233	1,938.01
2006-09-22	485,382	488,373	459,468	466,446	402	2,052.02
2006-09-21	492,360	498,339	487,376	489,370	176	2,152.86
2006-09-20	497,342	498,339	491,363	497,342	112	2,187.93
2006-09-19	492,360	501,330	486,379	499,336	188	2,196.71
2006-09-15	494,352	495,349	490,366	490,366	121	2,157.25
2006-09-14	494,352	498,339	494,352	494,352	126	2,174.78
2006-09-13	498,339	500,333	494,352	495,349	177	2,179.17
2006-09-12	499,336	500,333	495,349	498,339	158	2,192.32
2006-09-11	501,330	503,323	497,342	499,336	163	2,196.71
2006-09-08	503,323	506,312	500,333	502,327	175	2,209.86
2006-09-07	518,272	536,213	506,312	506,312	1,138	2,227.40
2006-09-06	501,330	502,327	497,342	499,336	124	2,196.71
2006-09-05	502,327	505,317	500,333	503,323	79	2,214.25
2006-09-04	500,333	502,327	500,333	502,327	105	2,209.86
2006-09-01	497,342	501,330	493,357	497,342	165	2,187.93
2006-08-31	497,342	499,336	495,349	497,342	68	2,187.93
2006-08-30	501,330	503,323	495,349	497,342	124	2,187.93
2006-08-29	498,339	504,320	498,339	500,333	98	2,201.09
2006-08-28	510,299	511,296	494,352	496,345	268	2,183.55
2006-08-25	503,323	508,305	500,333	500,333	202	2,201.09
2006-08-24	505,317	508,305	503,323	506,312	94	2,227.40
2006-08-23	508,305	511,296	505,317	508,305	150	2,236.16
2006-08-22	519,269	519,269	506,312	511,296	126	2,249.32
2006-08-21	528,240	528,240	512,293	513,290	181	2,258.09
2006-08-18	515,284	533,223	514,287	518,272	553	2,280.01
2006-08-17	516,280	527,244	508,305	509,302	415	2,240.55
2006-08-16	504,320	523,256	502,327	519,269	507	2,284.40
2006-08-15	495,349	508,305	495,349	498,339	258	2,192.32
2006-08-14	490,366	493,357	489,370	493,357	96	2,170.40
2006-08-11	491,363	492,360	488,373	490,366	130	2,157.25
2006-08-10	491,363	497,342	489,370	491,363	177	2,161.63
2006-08-09	494,352	495,349	488,373	492,360	161	2,166.02
2006-08-08	497,342	502,327	489,370	494,352	217	2,174.78
2006-08-07	506,312	512,293	496,345	498,339	214	2,192.32
2006-08-04	508,305	520,266	508,305	514,287	126	2,262.48
2006-08-03	513,290	524,253	508,305	508,305	196	2,236.16
2006-08-02	498,339	518,272	496,345	518,272	254	2,280.01
2006-08-01	501,330	501,330	495,349	499,336	126	2,196.71
2006-07-31	491,363	510,299	485,382	500,333	329	2,201.09
2006-07-28	493,357	494,352	483,388	491,363	204	2,161.63
2006-07-27	495,349	496,345	489,370	493,357	187	2,170.40
2006-07-26	494,352	514,287	489,370	497,342	392	2,187.93
2006-07-25	493,357	499,336	491,363	491,363	125	2,161.63
2006-07-24	496,345	499,336	486,379	489,370	190	2,152.86
2006-07-21	501,330	508,305	496,345	504,320	146	2,218.63
2006-07-20	505,317	518,272	498,339	509,302	300	2,240.55
2006-07-19	515,284	515,284	484,385	488,373	475	2,148.48
2006-07-18	580,066	581,063	509,302	515,284	1,413	2,266.87
2006-07-13	490,366	498,339	484,385	490,366	328	2,157.25
2006-07-12	501,330	508,305	498,339	499,336	251	2,196.71
2006-07-11	512,293	514,287	499,336	503,323	322	2,214.25
2006-07-10	505,317	518,272	504,320	515,284	156	2,266.87
2006-07-07	525,250	530,234	513,290	513,290	248	2,258.09
2006-07-06	535,216	541,197	518,272	519,269	316	2,284.40
2006-07-05	538,207	553,158	536,213	542,194	221	2,385.25
2006-07-04	568,106	568,106	549,170	549,170	345	2,415.94
2006-07-03	533,223	566,115	526,247	563,124	670	2,477.33
2006-06-30	518,272	551,164	511,296	535,216	1,627	2,354.55
2006-06-29	503,323	515,284	503,323	509,302	235	2,240.55
2006-06-28	499,336	508,305	498,339	505,317	157	2,223.02
2006-06-27	505,317	510,299	499,336	505,317	265	2,223.02
2006-06-26	521,262	521,262	503,323	506,312	464	2,227.40
2006-06-23	531,229	535,216	523,256	527,244	165	2,319.48
2006-06-22	538,207	539,204	530,234	531,229	314	2,337.01
2006-06-21	531,229	541,197	527,244	538,207	202	2,367.71
2006-06-20	537,210	542,194	524,253	528,240	339	2,323.86
2006-06-19	538,207	541,197	533,223	535,216	150	2,354.55
2006-06-16	546,180	550,167	536,213	536,213	270	2,358.94
2006-06-15	548,173	557,143	535,216	536,213	285	2,358.94
2006-06-14	528,240	540,201	513,290	540,201	367	2,376.48
2006-06-13	543,189	553,158	534,219	537,210	286	2,363.32
2006-06-12	553,158	567,109	545,183	558,140	220	2,455.40
2006-06-09	544,186	558,140	536,213	548,173	274	2,411.55
2006-06-08	548,173	555,149	531,229	538,207	313	2,367.71
2006-06-07	578,075	583,057	561,130	561,130	175	2,468.55
2006-06-06	568,106	596,014	568,106	580,066	227	2,551.86
2006-06-05	556,146	617,940	556,146	598,007	421	2,630.79
2006-06-02	583,057	598,007	528,240	582,060	561	2,560.63
2006-06-01	622,924	635,881	583,057	583,057	307	2,565.02
2006-05-31	627,909	642,857	619,934	626,912	340	2,757.95
2006-05-30	629,900	654,817	621,928	642,857	549	2,828.09
2006-05-29	639,869	639,869	622,924	626,912	270	2,757.95
2006-05-26	637,875	637,875	605,980	628,903	636	2,766.70
2006-05-25	694,685	694,685	620,931	622,924	3,445	2,740.40
2006-05-24	593,023	600,001	578,075	595,017	150	2,617.63
2006-05-23	583,057	592,026	579,072	585,050	99	2,573.78
2006-05-22	598,007	611,961	583,057	583,057	285	2,565.02
2006-05-19	531,229	580,066	528,240	573,090	267	2,521.17
2006-05-18	547,176	550,167	533,223	541,197	312	2,380.86
2006-05-17	558,140	577,078	558,140	566,115	342	2,490.48
2006-05-16	602,992	607,974	558,140	559,136	518	2,459.78
2006-05-15	600,001	607,974	598,007	600,998	263	2,643.94
2006-05-12	600,001	613,955	598,007	612,958	219	2,696.56
2006-05-11	617,940	622,924	605,980	605,980	200	2,665.86
2006-05-10	632,891	633,888	617,940	619,934	134	2,727.25
2006-05-09	618,937	644,851	618,937	631,894	440	2,779.86
2006-05-08	623,921	623,921	610,964	617,940	155	2,718.48
2006-05-02	631,894	631,894	619,934	623,921	293	2,744.79
2006-05-01	645,848	656,811	632,891	635,881	437	2,797.40
2006-04-28	598,007	641,860	597,011	634,885	1,707	2,793.02
2006-04-27	646,845	657,808	607,974	637,875	2,603	2,806.18
2006-04-26	686,712	706,645	679,734	696,679	301	3,064.87
2006-04-25	662,792	677,741	662,792	676,744	305	2,977.17
2006-04-24	662,792	677,741	655,814	672,759	248	2,959.64
2006-04-21	698,673	699,669	678,738	682,725	506	3,003.48
2006-04-20	707,642	707,642	698,673	699,669	241	3,078.02
2006-04-19	716,612	720,599	707,642	708,639	120	3,117.48
2006-04-18	703,655	717,608	703,655	714,618	92	3,143.79
2006-04-17	728,572	728,572	702,658	702,658	340	3,091.17
2006-04-14	721,596	730,565	718,605	727,575	132	3,200.79
2006-04-13	725,581	730,565	721,596	721,596	214	3,174.49
2006-04-12	725,581	735,550	722,593	735,550	198	3,235.87
2006-04-11	725,581	736,547	724,586	736,547	197	3,240.26
2006-04-10	746,513	746,513	724,586	732,559	257	3,222.71
2006-04-07	741,529	747,510	734,553	746,513	284	3,284.10
2006-04-06	748,507	761,464	744,519	745,516	140	3,279.72
2006-04-05	774,418	775,415	748,507	753,489	258	3,314.79
2006-04-04	775,415	778,406	771,430	774,418	275	3,406.86
2006-04-03	757,476	785,384	757,476	770,433	523	3,389.33
2006-03-31	749,504	758,473	736,547	744,519	373	3,275.33
2006-03-30	738,538	764,452	737,543	750,498	607	3,301.63
2006-03-29	717,608	731,562	707,642	729,569	390	3,209.56
2006-03-28	697,676	711,629	697,676	709,636	183	3,121.87
2006-03-27	720,599	721,596	702,658	702,658	225	3,091.17
2006-03-24	715,615	727,575	713,621	714,618	228	3,143.79
2006-03-23	711,629	736,547	706,645	735,550	400	3,235.87
2006-03-22	714,618	714,618	702,658	713,621	187	3,139.40
2006-03-20	705,648	715,615	703,655	709,636	224	3,121.87
2006-03-17	707,642	707,642	697,676	705,648	121	3,104.33
2006-03-16	717,608	717,608	697,676	707,642	289	3,113.10
2006-03-15	720,599	728,572	717,608	725,581	202	3,192.02
2006-03-14	732,559	732,559	714,618	720,599	272	3,170.10
2006-03-13	741,529	741,529	728,572	736,547	164	3,240.26
2006-03-10	728,572	741,529	722,593	732,559	195	3,222.71
2006-03-09	716,612	725,581	710,633	725,581	137	3,192.02
2006-03-08	704,651	723,590	698,673	721,596	160	3,174.49
2006-03-07	724,586	724,586	711,629	712,626	128	3,135.02
2006-03-06	722,593	731,562	717,608	725,581	254	3,192.02
2006-03-03	719,602	745,516	713,621	742,525	281	3,266.56
2006-03-02	730,565	757,476	722,593	724,586	265	3,187.64
2006-03-01	717,608	729,569	717,608	729,569	238	3,209.56
2006-02-28	750,498	750,498	727,575	729,569	267	3,209.56
2006-02-27	785,384	788,372	742,525	750,498	410	3,301.63
2006-02-24	785,384	805,317	777,409	777,409	977	3,420.02
2006-02-23	760,467	774,418	742,525	765,449	1,364	3,367.41
2006-02-22	718,605	718,605	677,741	701,661	394	3,086.79
2006-02-21	599,004	708,639	599,004	708,639	797	3,117.48
2006-02-20	637,875	646,845	602,992	608,971	735	2,679.02
2006-02-17	680,731	695,682	648,838	657,808	548	2,893.87
2006-02-16	677,741	696,679	652,824	690,698	784	3,038.56
2006-02-15	743,522	749,504	686,712	697,676	1,627	3,069.25
2006-02-14	759,470	774,418	730,565	735,550	1,397	3,235.87
2006-02-13	803,323	825,249	757,476	789,369	797	3,472.64
2006-02-10	876,080	878,074	799,335	843,191	520	3,709.41
2006-02-09	877,077	881,065	862,127	867,111	315	3,814.64
2006-02-08	888,040	901,994	857,144	860,133	1,177	3,783.94
2006-02-07	883,058	889,037	877,077	884,053	457	3,889.17
2006-02-06	863,123	892,028	863,123	882,062	1,164	3,880.42
2006-02-03	856,148	869,105	840,200	862,127	403	3,792.72
2006-02-02	867,111	869,105	847,178	855,151	518	3,762.03
2006-02-01	872,093	905,982	857,144	875,083	1,987	3,849.71
2006-01-31	823,256	837,209	822,261	832,227	305	3,661.18
2006-01-30	828,240	835,218	821,264	823,256	365	3,621.71
2006-01-27	840,200	842,194	825,249	838,206	354	3,687.48
2006-01-26	818,274	833,224	818,274	832,227	323	3,661.18
2006-01-25	823,256	835,218	812,292	822,261	426	3,617.34
2006-01-24	805,317	814,286	792,360	813,289	449	3,577.87
2006-01-23	767,443	797,344	757,476	775,415	569	3,411.25
2006-01-20	843,191	845,184	778,406	801,329	778	3,525.25
2006-01-19	776,412	836,213	772,427	823,256	854	3,621.71
2006-01-18	807,310	817,277	747,510	766,446	1,716	3,371.79
2006-01-17	858,141	894,022	828,240	847,178	1,373	3,726.95
2006-01-16	906,979	914,951	887,044	907,975	1,466	3,994.41
2006-01-13	875,083	902,991	868,108	897,010	1,143	3,946.18
2006-01-12	863,123	882,062	862,127	878,074	813	3,862.87
2006-01-11	872,093	874,087	832,227	864,120	1,415	3,801.48
2006-01-10	918,939	919,936	868,108	880,068	1,455	3,871.64
2006-01-06	897,010	926,911	876,080	915,948	3,213	4,029.49
2006-01-05	854,154	882,062	832,227	879,071	1,585	3,867.26
2006-01-04	851,163	861,130	842,194	853,157	630	3,753.26

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