4563 アンジェス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	133,056	134,950	130,564	132,957	61	584.91
2008-12-29	130,465	135,050	127,576	135,050	161	594.12
2008-12-26	125,483	134,053	125,483	130,166	388	572.63
2008-12-25	136,246	136,346	122,691	125,483	457	552.03
2008-12-24	140,830	140,830	134,552	136,545	413	600.70
2008-12-22	143,820	147,010	143,521	144,817	152	637.09
2008-12-19	147,509	147,509	143,222	145,415	207	639.72
2008-12-18	148,206	152,294	147,608	148,605	176	653.75
2008-12-17	161,463	164,453	147,509	150,499	380	662.08
2008-12-16	147,409	165,248	147,409	160,167	484	704.62
2008-12-15	143,721	147,509	143,721	147,409	171	648.49
2008-12-12	146,512	148,506	142,026	145,316	139	639.28
2008-12-11	151,097	158,073	148,805	149,502	185	657.70
2008-12-10	152,094	154,484	146,612	149,104	237	655.95
2008-12-09	139,038	158,073	138,140	158,073	365	695.40
2008-12-08	138,041	142,524	135,748	138,140	130	607.71
2008-12-05	135,748	136,645	133,555	136,047	131	598.51
2008-12-04	142,026	142,724	136,346	137,742	130	605.96
2008-12-03	145,017	149,403	142,325	144,020	62	633.58
2008-12-02	144,518	144,518	136,545	143,023	116	629.20
2008-12-01	151,496	151,596	143,521	144,518	147	635.77
2008-11-28	155,681	155,681	150,998	154,484	109	679.62
2008-11-27	162,360	162,360	151,496	155,980	127	686.20
2008-11-26	159,469	159,469	152,590	159,369	109	701.11
2008-11-25	157,475	159,469	155,681	159,469	102	701.55
2008-11-21	149,602	154,484	146,512	154,484	179	679.62
2008-11-20	164,054	164,949	151,496	156,578	144	688.83
2008-11-19	172,725	172,725	164,254	169,036	130	743.63
2008-11-18	177,109	179,302	164,453	166,744	273	733.55
2008-11-17	177,408	177,906	171,429	175,915	169	773.90
2008-11-14	177,906	178,903	173,522	174,419	184	767.31
2008-11-13	171,329	174,419	166,445	169,934	173	747.58
2008-11-12	180,398	180,398	172,625	179,402	212	789.24
2008-11-11	175,416	179,402	168,438	178,305	197	784.41
2008-11-10	173,423	177,906	164,453	169,435	169	745.39
2008-11-07	149,502	169,435	149,502	162,459	180	714.70
2008-11-06	163,755	167,242	155,581	161,263	207	709.44
2008-11-05	172,426	173,423	165,946	172,426	254	758.55
2008-11-04	159,469	167,441	153,488	161,662	218	711.19
2008-10-31	135,748	151,496	135,748	149,502	312	657.70
2008-10-30	135,748	153,488	135,748	147,708	480	649.81
2008-10-29	136,047	144,518	127,078	135,050	399	594.12
2008-10-28	100,167	126,081	99,868	126,081	512	554.66
2008-10-27	119,601	124,785	106,146	106,146	600	466.96
2008-10-24	134,651	136,545	121,595	122,691	636	539.75
2008-10-23	134,552	136,545	127,078	132,060	594	580.97
2008-10-22	147,409	153,388	140,134	140,531	391	618.23
2008-10-21	145,615	154,484	142,524	150,400	375	661.65
2008-10-20	146,412	149,702	141,029	143,521	224	631.39
2008-10-17	155,481	155,481	144,518	146,312	279	643.66
2008-10-16	149,502	151,596	144,518	145,714	360	641.03
2008-10-15	160,466	161,762	155,481	160,964	325	708.12
2008-10-14	162,559	162,559	156,478	162,559	434	715.14
2008-10-10	151,396	153,986	137,542	142,624	590	627.44
2008-10-09	148,406	154,385	144,518	154,385	263	679.18
2008-10-08	126,579	145,415	126,579	134,452	577	591.49
2008-10-07	121,794	149,403	121,794	134,552	875	591.93
2008-10-06	165,946	168,737	151,596	151,596	702	666.91
2008-10-03	192,857	196,147	179,402	181,495	322	798.44
2008-10-02	201,328	204,817	195,848	195,848	222	861.59
2008-10-01	207,409	212,294	200,632	201,131	152	884.83
2008-09-30	197,343	211,795	196,346	204,319	202	898.85
2008-09-29	216,179	218,372	210,599	216,179	114	951.03
2008-09-26	213,290	217,276	210,499	216,279	85	951.47
2008-09-25	211,297	218,073	209,403	217,276	121	955.85
2008-09-24	226,245	226,245	208,306	210,898	479	927.79
2008-09-22	233,123	234,220	224,254	229,236	124	1,008.47
2008-09-19	240,199	246,180	224,254	229,236	351	1,008.47
2008-09-18	238,105	244,186	230,631	244,186	521	1,074.24
2008-09-17	224,254	247,177	221,363	238,205	441	1,047.92
2008-09-16	188,473	224,254	188,473	220,266	490	969.01
2008-09-12	209,303	223,257	209,303	221,363	334	973.83
2008-09-11	222,160	224,254	202,325	207,309	556	912.01
2008-09-10	222,360	227,242	214,185	219,568	498	965.94
2008-09-09	245,881	249,769	236,214	236,912	268	1,042.24
2008-09-08	239,601	253,854	239,601	253,854	283	1,116.77
2008-09-05	243,289	247,077	234,320	238,604	550	1,049.68
2008-09-04	279,269	281,662	259,237	259,237	369	1,140.45
2008-09-03	293,024	293,024	281,562	283,257	220	1,246.12
2008-09-02	292,126	296,114	283,057	283,157	262	1,245.68
2008-09-01	297,310	301,993	292,027	292,027	190	1,284.70
2008-08-29	301,993	305,981	297,011	301,993	291	1,328.54
2008-08-28	301,993	301,993	294,021	297,510	94	1,308.82
2008-08-27	287,740	308,971	287,740	299,999	297	1,319.77
2008-08-26	288,039	289,136	287,541	289,136	40	1,271.98
2008-08-25	289,535	293,024	288,139	289,036	86	1,271.54
2008-08-22	290,531	291,528	288,139	289,036	122	1,271.54
2008-08-21	297,011	297,111	290,033	291,528	84	1,282.51
2008-08-20	289,236	297,011	289,236	297,011	97	1,306.63
2008-08-19	290,531	293,422	284,054	290,033	69	1,275.93
2008-08-18	292,924	298,706	288,039	294,519	101	1,295.66
2008-08-15	295,516	298,903	289,136	293,024	194	1,289.09
2008-08-14	299,003	299,999	296,114	297,908	108	1,310.57
2008-08-13	298,903	301,993	296,513	301,993	96	1,328.54
2008-08-12	301,993	303,987	299,999	300,996	74	1,324.16
2008-08-11	308,971	310,963	299,003	302,990	107	1,332.93
2008-08-08	305,981	313,953	302,990	303,987	220	1,337.32
2008-08-07	305,981	323,920	303,987	320,931	295	1,411.86
2008-08-06	301,993	302,990	298,008	301,993	86	1,328.54
2008-08-05	299,999	302,990	295,017	299,003	114	1,315.39
2008-08-04	299,003	301,993	294,519	299,003	155	1,315.39
2008-08-01	306,977	308,971	297,011	299,003	264	1,315.39
2008-07-31	323,920	323,920	312,956	316,944	130	1,394.32
2008-07-30	329,901	330,898	322,925	327,907	42	1,442.55
2008-07-29	326,910	326,910	319,934	324,916	127	1,429.39
2008-07-28	328,904	334,885	326,910	329,901	93	1,451.32
2008-07-25	327,907	340,864	326,910	326,910	140	1,438.16
2008-07-24	315,947	344,852	315,947	340,864	358	1,499.55
2008-07-23	298,803	321,928	294,220	315,947	325	1,389.93
2008-07-22	308,971	313,953	289,036	297,011	338	1,306.63
2008-07-18	315,947	315,947	303,987	312,956	122	1,376.77
2008-07-17	306,977	310,963	303,987	307,974	175	1,354.86
2008-07-16	308,971	312,956	300,996	300,996	301	1,324.16
2008-07-15	329,901	330,898	314,950	318,938	348	1,403.09
2008-07-14	330,898	331,895	328,904	329,901	107	1,451.32
2008-07-11	328,904	331,895	328,904	331,895	208	1,460.09
2008-07-10	329,901	332,891	329,901	330,898	253	1,455.70
2008-07-09	339,867	339,867	329,901	331,895	336	1,460.09
2008-07-08	340,864	341,861	330,898	330,898	176	1,455.70
2008-07-07	339,867	343,855	331,895	340,864	115	1,499.55
2008-07-04	356,812	359,800	332,891	336,877	472	1,482.01
2008-07-03	373,754	393,689	352,824	359,800	1,052	1,582.85
2008-07-02	340,864	349,834	336,877	348,837	162	1,534.62
2008-07-01	331,895	341,861	328,904	338,870	135	1,490.78
2008-06-30	332,891	334,885	328,904	330,898	197	1,455.70
2008-06-27	333,888	340,864	333,888	337,873	282	1,486.39
2008-06-26	353,821	353,821	345,848	345,848	143	1,521.47
2008-06-25	359,800	367,775	340,864	349,834	432	1,539.01
2008-06-24	367,775	370,765	363,787	363,787	192	1,600.39
2008-06-23	367,775	373,754	365,781	369,769	136	1,626.71
2008-06-20	372,757	376,744	367,775	376,744	135	1,657.39
2008-06-19	372,757	377,741	367,775	371,762	175	1,635.48
2008-06-18	381,729	383,722	376,744	379,735	140	1,670.55
2008-06-17	374,751	386,711	373,754	384,717	200	1,692.47
2008-06-16	377,741	377,741	371,762	372,757	126	1,639.85
2008-06-13	373,754	374,751	365,781	374,751	140	1,648.63
2008-06-12	369,769	370,765	361,794	368,772	394	1,622.32
2008-06-11	376,744	380,732	369,769	372,757	370	1,639.85
2008-06-10	396,677	398,671	376,744	376,744	605	1,657.39
2008-06-09	401,661	401,661	394,686	395,683	179	1,740.71
2008-06-06	412,625	415,615	403,655	405,649	235	1,784.55
2008-06-05	411,628	414,618	405,649	408,637	160	1,797.70
2008-06-04	425,582	425,582	409,634	411,628	252	1,810.86
2008-06-03	431,563	436,545	421,594	425,582	201	1,872.24
2008-06-02	428,572	440,532	422,591	436,545	323	1,920.47
2008-05-30	415,615	427,575	415,615	426,578	229	1,876.63
2008-05-29	414,618	418,606	408,637	418,606	133	1,841.55
2008-05-28	423,588	423,588	406,646	410,631	207	1,806.47
2008-05-27	432,560	436,545	416,612	428,572	455	1,885.40
2008-05-26	414,618	427,575	408,637	424,585	485	1,867.86
2008-05-23	398,671	409,634	398,671	409,634	193	1,802.08
2008-05-22	402,658	407,643	399,668	402,658	165	1,771.40
2008-05-21	408,637	412,625	404,652	409,634	303	1,802.08
2008-05-20	407,643	409,634	404,652	406,646	104	1,788.94
2008-05-19	403,655	410,631	400,665	402,658	184	1,771.40
2008-05-16	408,637	418,606	396,677	398,671	530	1,753.86
2008-05-15	395,683	410,631	395,683	408,637	370	1,797.70
2008-05-14	385,714	394,686	385,714	391,695	133	1,723.17
2008-05-13	387,708	392,692	385,714	388,704	164	1,710.01
2008-05-12	388,704	390,698	384,717	384,717	169	1,692.47
2008-05-09	411,628	411,628	393,689	393,689	335	1,731.94
2008-05-08	388,704	410,631	385,714	409,634	599	1,802.08
2008-05-07	385,714	388,704	383,722	387,708	195	1,705.63
2008-05-02	381,729	387,708	381,729	384,717	143	1,692.47
2008-05-01	383,722	386,711	374,751	386,711	245	1,701.24
2008-04-30	381,729	385,714	378,738	379,735	253	1,670.55
2008-04-28	386,711	392,692	383,722	385,714	177	1,696.85
2008-04-25	389,701	390,698	381,729	381,729	239	1,679.32
2008-04-24	385,714	390,698	382,726	388,704	295	1,710.01
2008-04-23	394,686	397,674	388,704	390,698	467	1,718.78
2008-04-22	410,631	414,618	397,674	399,668	293	1,758.24
2008-04-21	432,560	432,560	412,625	415,615	282	1,828.40
2008-04-18	409,634	422,591	404,652	422,591	489	1,859.09
2008-04-17	401,661	406,646	396,677	405,649	255	1,784.55
2008-04-16	395,683	400,665	392,692	399,668	162	1,758.24
2008-04-15	401,661	402,658	393,689	395,683	256	1,740.71
2008-04-14	388,704	402,658	385,714	402,658	193	1,771.40
2008-04-11	405,649	408,637	397,674	398,671	333	1,753.86
2008-04-10	407,643	408,637	399,668	402,658	251	1,771.40
2008-04-09	427,575	427,575	405,649	413,622	376	1,819.63
2008-04-08	435,548	441,529	419,603	422,591	480	1,859.09
2008-04-07	410,631	432,560	406,646	425,582	490	1,872.24
2008-04-04	418,606	418,606	403,655	410,631	484	1,806.47
2008-04-03	427,575	438,539	410,631	416,612	691	1,832.78
2008-04-02	453,489	454,486	430,566	437,542	566	1,924.86
2008-04-01	461,462	468,440	439,535	446,511	1,473	1,964.32
2008-03-31	471,428	471,428	463,456	471,428	1,708	2,073.93
2008-03-28	421,594	421,594	421,594	421,594	122	1,854.70
2008-03-27	361,794	373,754	359,800	371,762	169	1,635.48
2008-03-26	378,738	378,738	360,797	362,791	324	1,596.01
2008-03-25	373,754	382,726	373,754	379,735	297	1,670.55
2008-03-24	370,765	378,738	368,772	368,772	256	1,622.32
2008-03-21	353,821	369,769	350,830	368,772	305	1,622.32
2008-03-19	361,794	367,775	348,837	353,821	335	1,556.55
2008-03-18	338,870	352,824	336,877	351,827	444	1,547.78
2008-03-17	338,870	340,864	321,928	333,888	491	1,468.86
2008-03-14	368,772	372,757	348,837	352,824	528	1,552.16
2008-03-13	380,732	389,701	364,784	367,775	364	1,617.94
2008-03-12	403,655	406,646	382,726	385,714	515	1,696.85
2008-03-11	358,805	390,698	354,818	388,704	787	1,710.01
2008-03-10	388,704	390,698	363,787	369,769	854	1,626.71
2008-03-07	406,646	414,618	400,665	402,658	563	1,771.40
2008-03-06	421,594	425,582	402,658	421,594	535	1,854.70
2008-03-05	428,572	433,554	419,603	420,600	310	1,850.33
2008-03-04	443,523	447,508	432,560	433,554	230	1,907.31
2008-03-03	448,505	449,502	440,532	441,529	359	1,942.40
2008-02-29	463,456	468,440	454,486	459,468	307	2,021.32
2008-02-28	463,456	471,428	459,468	464,453	339	2,043.25
2008-02-27	473,422	475,416	462,459	463,456	325	2,038.86
2008-02-26	470,431	494,352	467,443	471,428	1,040	2,073.93
2008-02-25	475,416	484,385	460,465	460,465	752	2,025.70
2008-02-22	460,465	464,453	455,483	461,462	208	2,030.09
2008-02-21	458,471	465,449	457,474	459,468	245	2,021.32
2008-02-20	462,459	465,449	452,492	454,486	301	1,999.40
2008-02-19	463,456	466,446	458,471	462,459	169	2,034.48
2008-02-18	463,456	475,416	461,462	464,453	428	2,043.25
2008-02-15	448,505	479,403	445,514	457,474	663	2,012.54
2008-02-14	458,471	461,462	452,492	453,489	311	1,995.01
2008-02-13	463,456	464,453	449,502	450,499	270	1,981.86
2008-02-12	461,462	469,437	453,489	462,459	435	2,034.48
2008-02-08	500,333	503,323	486,379	486,379	229	2,139.71
2008-02-07	492,360	502,327	492,360	498,339	283	2,192.32
2008-02-06	499,336	513,290	491,363	493,357	279	2,170.40
2008-02-05	508,305	525,250	507,309	519,269	311	2,284.40
2008-02-04	517,277	520,266	500,333	504,320	161	2,218.63
2008-02-01	525,250	538,207	518,272	523,256	378	2,301.94
2008-01-31	490,366	535,216	479,403	535,216	429	2,354.55
2008-01-30	485,382	490,366	482,392	485,382	186	2,135.32
2008-01-29	474,419	488,373	474,419	480,400	199	2,113.40
2008-01-28	480,400	481,397	469,437	469,437	287	2,065.17
2008-01-25	468,440	488,373	463,456	485,382	498	2,135.32
2008-01-24	457,474	460,465	443,523	458,471	319	2,016.93
2008-01-23	454,486	456,480	439,535	440,532	436	1,938.01
2008-01-22	454,486	459,468	434,551	434,551	535	1,911.70
2008-01-21	486,379	490,366	469,437	479,403	312	2,109.02
2008-01-18	441,529	490,366	439,535	488,373	479	2,148.48
2008-01-17	455,483	466,446	433,554	456,480	634	2,008.17
2008-01-16	454,486	480,400	424,585	435,548	1,030	1,916.09
2008-01-15	524,253	528,240	496,345	499,336	698	2,196.71
2008-01-11	561,130	568,106	544,186	544,186	548	2,394.01
2008-01-10	551,164	575,084	549,170	552,161	460	2,429.10
2008-01-09	549,170	556,146	540,201	548,173	319	2,411.55
2008-01-08	564,121	566,115	553,158	557,143	340	2,451.01
2008-01-07	570,100	578,075	560,133	562,127	699	2,472.94
2008-01-04	598,007	600,001	587,044	590,035	186	2,595.71

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