4563 アンジェス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	574,087	617,940	574,087	617,940	297	2,718.48
2007-12-27	593,023	595,017	568,106	589,038	336	2,591.33
2007-12-26	570,100	601,995	568,106	591,032	302	2,600.10
2007-12-25	573,090	573,090	558,140	564,121	228	2,481.71
2007-12-21	555,149	576,081	548,173	562,127	672	2,472.94
2007-12-20	584,054	589,038	565,118	565,118	364	2,486.10
2007-12-19	587,044	597,011	583,057	584,054	210	2,569.40
2007-12-18	577,078	602,992	577,078	597,011	333	2,626.40
2007-12-17	598,007	603,986	585,050	586,047	359	2,578.17
2007-12-14	621,928	625,915	603,986	607,974	290	2,674.63
2007-12-13	633,888	633,888	623,921	625,915	110	2,753.56
2007-12-12	619,934	631,894	619,934	630,897	267	2,775.48
2007-12-11	630,897	644,851	622,924	639,869	448	2,814.95
2007-12-10	620,931	621,928	610,964	621,928	289	2,736.02
2007-12-07	646,845	647,842	625,915	625,915	261	2,753.56
2007-12-06	645,848	657,808	641,860	645,848	245	2,841.25
2007-12-05	641,860	653,820	634,885	648,838	364	2,854.40
2007-12-04	640,863	662,792	637,875	649,835	458	2,858.79
2007-12-03	643,854	652,824	637,875	637,875	404	2,806.18
2007-11-30	615,946	647,842	615,946	647,842	462	2,850.02
2007-11-29	619,934	630,897	618,937	618,937	540	2,722.86
2007-11-28	608,971	615,946	603,986	614,952	221	2,705.33
2007-11-27	587,044	612,958	585,050	609,967	275	2,683.40
2007-11-26	576,081	588,041	576,081	588,041	120	2,586.94
2007-11-22	569,103	576,081	564,121	574,087	199	2,525.56
2007-11-21	588,041	596,014	576,081	579,072	152	2,547.49
2007-11-20	573,090	578,075	561,130	578,075	296	2,543.10
2007-11-19	593,023	600,998	588,041	588,041	200	2,586.94
2007-11-16	597,011	597,011	586,047	592,026	179	2,604.47
2007-11-15	604,983	620,931	602,992	602,992	166	2,652.72
2007-11-14	605,980	619,934	601,995	614,952	320	2,705.33
2007-11-13	582,060	604,983	580,066	599,004	526	2,635.17
2007-11-12	568,106	573,090	548,173	562,127	342	2,472.94
2007-11-09	590,035	592,026	577,078	583,057	242	2,565.02
2007-11-08	579,072	588,041	573,090	582,060	434	2,560.63
2007-11-07	608,971	615,946	596,014	598,007	320	2,630.79
2007-11-06	618,937	626,912	603,986	607,974	405	2,674.63
2007-11-05	618,937	636,878	616,943	620,931	349	2,731.63
2007-11-02	610,964	625,915	607,974	620,931	391	2,731.63
2007-11-01	636,878	642,857	621,928	629,900	443	2,771.09
2007-10-31	642,857	650,832	632,891	636,878	571	2,801.79
2007-10-30	670,765	670,765	657,808	659,802	787	2,902.64
2007-10-29	687,709	687,709	662,792	665,781	1,063	2,928.94
2007-10-26	669,768	677,741	650,832	675,749	982	2,972.79
2007-10-25	676,744	679,734	653,820	677,741	2,509	2,981.56
2007-10-24	633,888	672,759	627,909	662,792	2,947	2,915.79
2007-10-23	637,875	640,863	613,955	617,940	562	2,718.48
2007-10-22	581,063	635,881	581,063	631,894	667	2,779.86
2007-10-19	603,986	617,940	603,986	610,964	494	2,687.79
2007-10-18	573,090	622,924	573,090	621,928	328	2,736.02
2007-10-17	573,090	596,014	569,103	578,075	348	2,543.10
2007-10-16	599,004	600,998	583,057	585,050	418	2,573.78
2007-10-15	622,924	626,912	606,977	607,974	327	2,674.63
2007-10-12	615,946	620,931	607,974	614,952	339	2,705.33
2007-10-11	593,023	616,943	586,047	615,946	421	2,709.70
2007-10-10	617,940	626,912	585,050	594,020	603	2,613.25
2007-10-09	617,940	653,820	607,974	611,961	1,060	2,692.17
2007-10-05	599,004	612,958	581,063	612,958	842	2,696.56
2007-10-04	584,054	600,998	571,097	600,998	586	2,643.94
2007-10-03	583,057	586,047	564,121	580,066	697	2,551.86
2007-10-02	550,167	581,063	550,167	580,066	396	2,551.86
2007-10-01	557,143	561,130	552,161	554,154	167	2,437.86
2007-09-28	554,154	556,146	539,204	553,158	552	2,433.48
2007-09-27	527,244	563,124	527,244	555,149	635	2,442.24
2007-09-26	497,342	523,256	492,360	522,259	441	2,297.55
2007-09-25	494,352	505,317	489,370	495,349	124	2,179.17
2007-09-21	496,345	496,345	483,388	492,360	499	2,166.02
2007-09-20	517,277	517,277	500,333	501,330	466	2,205.48
2007-09-19	522,259	528,240	514,287	515,284	235	2,266.87
2007-09-18	527,244	527,244	508,305	512,293	306	2,253.71
2007-09-14	527,244	533,223	524,253	527,244	302	2,319.48
2007-09-13	532,226	538,207	523,256	525,250	393	2,310.71
2007-09-12	577,078	577,078	527,244	531,229	943	2,337.01
2007-09-11	526,247	527,244	510,299	517,277	320	2,275.63
2007-09-10	517,277	536,213	508,305	529,237	310	2,328.25
2007-09-07	575,084	575,084	541,197	544,186	1,023	2,394.01
2007-09-06	585,050	585,050	568,106	575,084	638	2,529.94
2007-09-05	611,961	630,897	586,047	595,017	829	2,617.63
2007-09-04	596,014	601,995	590,035	601,995	255	2,648.33
2007-09-03	590,035	593,023	586,047	593,023	202	2,608.86
2007-08-31	564,121	584,054	564,121	584,054	258	2,569.40
2007-08-30	571,097	577,078	566,115	574,087	174	2,525.56
2007-08-29	568,106	572,093	556,146	571,097	323	2,512.40
2007-08-28	581,063	585,050	569,103	583,057	308	2,565.02
2007-08-27	585,050	594,020	580,066	580,066	158	2,551.86
2007-08-24	590,035	590,035	582,060	582,060	178	2,560.63
2007-08-23	587,044	593,023	583,057	592,026	222	2,604.47
2007-08-22	584,054	593,023	580,066	582,060	196	2,560.63
2007-08-21	583,057	596,014	578,075	583,057	215	2,565.02
2007-08-20	589,038	590,035	578,075	578,075	490	2,543.10
2007-08-17	607,974	607,974	576,081	576,081	689	2,534.33
2007-08-16	600,998	616,943	568,106	614,952	597	2,705.33
2007-08-15	607,974	612,958	602,992	604,983	182	2,661.47
2007-08-14	616,943	618,937	614,952	617,940	134	2,718.48
2007-08-13	619,934	622,924	610,964	613,955	206	2,700.94
2007-08-10	615,946	636,878	602,992	625,915	643	2,753.56
2007-08-09	590,035	640,863	590,035	624,918	793	2,749.17
2007-08-08	602,992	603,986	589,038	590,035	471	2,595.71
2007-08-07	612,958	616,943	602,992	603,986	199	2,657.09
2007-08-06	598,007	606,977	598,007	602,992	196	2,652.72
2007-08-03	611,961	623,921	605,980	607,974	200	2,674.63
2007-08-02	627,909	631,894	602,992	606,977	431	2,670.25
2007-08-01	641,860	649,835	623,921	625,915	558	2,753.56
2007-07-31	614,952	661,795	613,955	661,795	465	2,911.41
2007-07-30	634,885	634,885	599,004	605,980	537	2,665.86
2007-07-27	607,974	637,875	607,974	624,918	392	2,749.17
2007-07-26	609,967	642,857	609,967	637,875	711	2,806.18
2007-07-25	602,992	611,961	601,995	609,967	192	2,683.40
2007-07-24	609,967	612,958	602,992	607,974	335	2,674.63
2007-07-23	608,971	625,915	602,992	606,977	341	2,670.25
2007-07-20	588,041	609,967	587,044	605,980	301	2,665.86
2007-07-19	608,971	614,952	586,047	591,032	511	2,600.10
2007-07-18	613,955	617,940	607,974	607,974	190	2,674.63
2007-07-17	629,900	631,894	611,961	614,952	368	2,705.33
2007-07-13	624,918	630,897	624,918	627,909	200	2,762.33
2007-07-12	636,878	637,875	619,934	624,918	262	2,749.17
2007-07-11	631,894	638,872	622,924	626,912	295	2,757.95
2007-07-10	632,891	644,851	632,891	636,878	437	2,801.79
2007-07-09	604,983	630,897	604,983	626,912	306	2,757.95
2007-07-06	629,900	632,891	611,961	614,952	601	2,705.33
2007-07-05	640,863	643,854	630,897	637,875	296	2,806.18
2007-07-04	647,842	649,835	639,869	640,863	244	2,819.32
2007-07-03	650,832	652,824	642,857	651,829	199	2,867.56
2007-07-02	635,881	657,808	634,885	654,817	340	2,880.71
2007-06-29	644,851	647,842	630,897	647,842	485	2,850.02
2007-06-28	643,854	652,824	634,885	646,845	764	2,845.64
2007-06-27	657,808	668,771	638,872	641,860	695	2,823.71
2007-06-26	680,731	681,728	655,814	664,784	908	2,924.55
2007-06-25	710,633	711,629	690,698	692,691	483	3,047.32
2007-06-22	697,676	715,615	689,701	714,618	904	3,143.79
2007-06-21	722,593	726,578	704,651	707,642	609	3,113.10
2007-06-20	732,559	735,550	712,626	721,596	751	3,174.49
2007-06-19	710,633	734,553	702,658	728,572	880	3,205.17
2007-06-18	716,612	746,513	696,679	716,612	1,595	3,152.56
2007-06-15	790,366	790,366	728,572	730,565	3,656	3,213.94
2007-06-14	676,744	710,633	671,762	710,633	1,522	3,126.26
2007-06-13	625,915	686,712	619,934	686,712	1,310	3,021.02
2007-06-12	647,842	648,838	625,915	632,891	333	2,784.25
2007-06-11	667,774	667,774	641,860	647,842	597	2,850.02
2007-06-08	641,860	665,781	635,881	659,802	1,879	2,902.64
2007-06-07	629,900	637,875	629,900	630,897	211	2,775.48
2007-06-06	628,903	641,860	620,931	636,878	775	2,801.79
2007-06-05	617,940	637,875	612,958	627,909	360	2,762.33
2007-06-04	620,931	621,928	611,961	617,940	232	2,718.48
2007-06-01	629,900	634,885	615,946	620,931	400	2,731.63
2007-05-31	605,980	634,885	604,983	631,894	539	2,779.86
2007-05-30	608,971	616,943	600,001	605,980	259	2,665.86
2007-05-29	599,004	620,931	595,017	611,961	429	2,692.17
2007-05-28	581,063	594,020	581,063	589,038	179	2,591.33
2007-05-25	572,093	585,050	571,097	579,072	130	2,547.49
2007-05-24	592,026	599,004	581,063	582,060	199	2,560.63
2007-05-23	570,100	593,023	568,106	592,026	301	2,604.47
2007-05-22	560,133	578,075	556,146	564,121	358	2,481.71
2007-05-21	544,186	587,044	544,186	583,057	421	2,565.02
2007-05-18	560,133	562,127	530,234	543,189	363	2,389.63
2007-05-17	568,106	568,106	554,154	559,136	210	2,459.78
2007-05-16	568,106	571,097	549,170	565,118	177	2,486.10
2007-05-15	573,090	582,060	519,269	568,106	607	2,499.24
2007-05-14	592,026	595,017	582,060	583,057	346	2,565.02
2007-05-11	598,007	602,992	593,023	600,001	220	2,639.56
2007-05-10	601,995	606,977	597,011	601,995	255	2,648.33
2007-05-09	617,940	621,928	600,998	604,983	445	2,661.47
2007-05-08	619,934	620,931	610,964	611,961	183	2,692.17
2007-05-07	632,891	634,885	625,915	626,912	268	2,757.95
2007-05-02	626,912	628,903	610,964	622,924	303	2,740.40
2007-05-01	590,035	634,885	583,057	634,885	457	2,793.02
2007-04-27	604,983	605,980	589,038	590,035	254	2,595.71
2007-04-26	611,961	612,958	600,998	604,983	280	2,661.47
2007-04-25	592,026	604,983	578,075	604,983	291	2,661.47
2007-04-24	570,100	601,995	560,133	597,011	510	2,626.40
2007-04-23	600,001	606,977	583,057	586,047	437	2,578.17
2007-04-20	622,924	622,924	602,992	607,974	392	2,674.63
2007-04-19	633,888	639,869	611,961	613,955	923	2,700.94
2007-04-18	622,924	638,872	612,958	635,881	980	2,797.40
2007-04-17	607,974	631,894	600,001	627,909	1,166	2,762.33
2007-04-16	613,955	613,955	594,020	598,007	318	2,630.79
2007-04-13	595,017	603,986	595,017	601,995	170	2,648.33
2007-04-12	594,020	601,995	591,032	600,998	241	2,643.94
2007-04-11	600,001	602,992	594,020	596,014	274	2,622.02
2007-04-10	598,007	608,971	597,011	605,980	208	2,665.86
2007-04-09	599,004	602,992	596,014	598,007	248	2,630.79
2007-04-06	603,986	605,980	592,026	599,004	266	2,635.17
2007-04-05	615,946	615,946	603,986	603,986	309	2,657.09
2007-04-04	603,986	616,943	596,014	616,943	314	2,714.09
2007-04-03	598,007	599,004	593,023	598,007	247	2,630.79
2007-04-02	598,007	604,983	589,038	590,035	399	2,595.71
2007-03-30	600,998	606,977	593,023	600,998	341	2,643.94
2007-03-29	600,001	607,974	597,011	600,001	172	2,639.56
2007-03-28	617,940	617,940	599,004	609,967	302	2,683.40
2007-03-27	607,974	627,909	607,974	617,940	638	2,718.48
2007-03-26	590,035	608,971	585,050	604,983	435	2,661.47
2007-03-23	597,011	597,011	590,035	590,035	632	2,595.71
2007-03-22	607,974	612,958	597,011	600,001	602	2,639.56
2007-03-20	608,971	614,952	602,992	606,977	307	2,670.25
2007-03-19	598,007	627,909	597,011	607,974	418	2,674.63
2007-03-16	633,888	634,885	610,964	614,952	456	2,705.33
2007-03-15	634,885	637,875	631,894	635,881	848	2,797.40
2007-03-14	637,875	643,854	632,891	632,891	1,232	2,784.25
2007-03-13	671,762	673,755	651,829	651,829	314	2,867.56
2007-03-12	674,752	674,752	664,784	670,765	126	2,950.87
2007-03-09	672,759	675,749	665,781	670,765	188	2,950.87
2007-03-08	667,774	671,762	654,817	662,792	241	2,915.79
2007-03-07	696,679	696,679	656,811	657,808	279	2,893.87
2007-03-06	638,872	682,725	635,881	681,728	482	2,999.10
2007-03-05	667,774	680,731	647,842	648,838	665	2,854.40
2007-03-02	707,642	723,590	697,676	697,676	624	3,069.25
2007-03-01	749,504	749,504	712,626	727,575	414	3,200.79
2007-02-28	679,734	749,504	679,734	749,504	1,009	3,297.26
2007-02-27	772,427	773,424	749,504	749,504	364	3,297.26
2007-02-26	786,381	788,372	748,507	770,433	499	3,389.33
2007-02-23	757,476	793,356	755,482	776,412	1,091	3,415.63
2007-02-22	717,608	774,418	712,626	759,470	1,206	3,341.10
2007-02-21	719,602	721,596	712,626	719,602	336	3,165.71
2007-02-20	725,581	725,581	708,639	709,636	304	3,121.87
2007-02-19	696,679	719,602	695,682	715,615	356	3,148.17
2007-02-16	683,722	695,682	683,722	689,701	202	3,034.17
2007-02-15	683,722	696,679	682,725	688,706	334	3,029.79
2007-02-14	700,666	702,658	686,712	690,698	458	3,038.56
2007-02-13	696,679	712,626	686,712	710,633	438	3,126.26
2007-02-09	726,578	726,578	709,636	716,612	321	3,152.56
2007-02-08	726,578	758,473	720,599	726,578	1,338	3,196.40
2007-02-07	723,590	731,562	710,633	716,612	480	3,152.56
2007-02-06	726,578	739,535	714,618	720,599	421	3,170.10
2007-02-05	723,590	735,550	711,629	726,578	444	3,196.40
2007-02-02	757,476	757,476	728,572	737,543	409	3,244.64
2007-02-01	757,476	771,430	749,504	754,486	294	3,319.18
2007-01-31	754,486	774,418	739,535	762,458	629	3,354.25
2007-01-30	791,363	805,317	740,532	755,482	1,242	3,323.56
2007-01-29	759,470	791,363	755,482	790,366	1,436	3,477.02
2007-01-26	729,569	762,458	728,572	752,492	778	3,310.40
2007-01-25	759,470	772,427	739,535	746,513	1,025	3,284.10
2007-01-24	787,375	787,375	762,458	762,458	848	3,354.25
2007-01-23	792,360	807,310	766,446	782,393	1,308	3,441.95
2007-01-22	817,277	838,206	788,372	798,341	2,172	3,512.11
2007-01-19	749,504	810,301	742,525	807,310	3,689	3,551.56
2007-01-18	737,543	739,535	722,593	736,547	684	3,240.26
2007-01-17	733,556	742,525	724,586	729,569	667	3,209.56
2007-01-16	732,559	734,553	702,658	724,586	929	3,187.64
2007-01-15	696,679	755,482	696,679	746,513	2,811	3,284.10
2007-01-12	669,768	723,590	668,771	687,709	2,942	3,025.41
2007-01-11	633,888	645,848	626,912	629,900	552	2,771.09
2007-01-10	607,974	638,872	601,995	637,875	728	2,806.18
2007-01-09	589,038	611,961	589,038	611,961	409	2,692.17
2007-01-05	613,955	620,931	598,007	608,971	473	2,679.02
2007-01-04	607,974	607,974	588,041	606,977	230	2,670.25

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