4563 アンジェス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	144,219	145,615	136,645	140,531	326	618.23
2009-12-29	138,240	143,521	136,645	142,325	468	626.12
2009-12-28	125,084	134,452	125,084	134,253	306	590.61
2009-12-25	120,000	126,978	120,000	125,084	263	550.28
2009-12-24	119,601	121,595	117,607	119,800	166	527.03
2009-12-22	122,592	122,592	120,099	120,099	126	528.35
2009-12-21	120,598	121,993	118,504	121,096	159	532.73
2009-12-18	119,601	122,392	119,601	121,495	70	534.49
2009-12-17	120,698	124,087	120,000	120,099	145	528.35
2009-12-16	119,800	123,788	118,205	120,099	138	528.35
2009-12-15	117,508	123,489	116,212	121,196	136	533.17
2009-12-14	120,000	121,595	114,719	119,501	92	525.72
2009-12-11	114,619	118,006	113,423	118,006	102	519.14
2009-12-10	110,632	117,807	109,635	116,610	159	513
2009-12-09	122,691	122,691	114,619	114,619	187	504.24
2009-12-08	127,078	127,576	122,691	122,691	85	539.75
2009-12-07	122,193	131,362	122,193	129,567	264	570
2009-12-04	119,601	122,293	118,106	122,093	189	537.12
2009-12-03	115,117	120,498	113,223	119,601	176	526.16
2009-12-02	111,628	117,607	111,628	116,710	109	513.44
2009-12-01	111,429	114,519	108,638	114,519	127	503.80
2009-11-30	110,332	112,426	108,638	108,638	128	477.93
2009-11-27	115,616	115,616	105,847	108,339	267	476.61
2009-11-26	130,465	130,564	114,719	119,601	640	526.16
2009-11-25	104,551	122,492	102,659	122,492	654	538.87
2009-11-24	110,532	114,519	101,662	102,559	115	451.18
2009-11-20	98,671	108,638	98,671	108,538	318	477.49
2009-11-19	99,668	99,668	95,681	98,671	171	434.08
2009-11-18	105,946	106,146	98,671	100,266	224	441.10
2009-11-17	113,124	115,516	104,152	105,946	116	466.08
2009-11-16	105,747	114,121	104,152	112,326	345	494.15
2009-11-13	109,037	109,435	98,472	101,762	247	447.68
2009-11-12	117,807	117,906	101,263	105,049	576	462.14
2009-11-11	119,601	122,392	118,106	119,800	170	527.03
2009-11-10	122,592	123,389	119,800	122,592	139	539.31
2009-11-09	123,289	124,087	123,090	123,190	42	541.94
2009-11-06	124,187	125,084	122,891	124,087	42	545.89
2009-11-05	124,685	126,579	123,688	124,386	85	547.21
2009-11-04	127,875	127,975	125,582	126,679	56	557.29
2009-11-02	125,383	129,567	124,884	127,875	79	562.56
2009-10-30	125,582	131,362	125,582	131,362	75	577.90
2009-10-29	124,884	124,884	121,595	123,090	167	541.50
2009-10-28	129,567	129,567	126,579	126,778	108	557.73
2009-10-27	133,056	133,156	129,866	130,564	146	574.38
2009-10-26	137,144	139,137	132,857	133,555	214	587.54
2009-10-23	141,926	142,524	135,748	137,642	188	605.52
2009-10-22	138,539	142,026	137,542	141,428	106	622.18
2009-10-21	140,531	140,531	137,742	138,838	103	610.78
2009-10-20	143,521	143,521	139,636	139,935	118	615.61
2009-10-19	139,536	144,518	138,041	143,521	91	631.39
2009-10-16	139,835	141,129	135,748	137,642	138	605.52
2009-10-15	142,225	144,020	139,835	140,730	97	619.11
2009-10-14	138,539	143,122	138,539	142,225	62	625.68
2009-10-13	141,129	143,023	137,542	139,536	88	613.85
2009-10-09	141,528	146,612	141,528	141,528	178	622.62
2009-10-08	142,126	147,010	141,627	141,727	100	623.49
2009-10-07	138,140	144,518	138,140	143,820	70	632.70
2009-10-06	136,845	140,531	136,545	139,038	94	611.66
2009-10-05	136,545	139,536	134,552	138,439	186	609.03
2009-10-02	141,528	142,325	134,552	137,642	342	605.52
2009-10-01	149,203	149,203	145,216	145,615	231	640.60
2009-09-30	152,889	154,484	147,509	152,194	150	669.54
2009-09-29	149,602	151,496	148,107	149,901	124	659.45
2009-09-28	149,502	150,998	146,013	148,107	148	651.56
2009-09-25	154,983	157,475	150,499	152,491	213	670.85
2009-09-24	159,369	161,064	156,478	156,777	115	689.70
2009-09-18	156,478	159,369	152,989	157,475	217	692.77
2009-09-17	162,061	164,353	154,684	161,363	316	709.88
2009-09-16	166,544	167,441	164,254	165,049	189	726.09
2009-09-15	169,734	169,734	162,061	166,544	255	732.67
2009-09-14	169,435	170,432	165,547	168,438	284	741
2009-09-11	161,463	165,248	159,469	163,955	269	721.28
2009-09-10	152,491	161,363	152,491	159,469	194	701.55
2009-09-09	157,375	157,375	154,484	154,684	186	680.49
2009-09-08	158,871	158,871	151,795	156,977	336	690.58
2009-09-07	157,575	161,463	154,484	156,777	316	689.70
2009-09-04	164,750	164,750	154,983	156,478	349	688.39
2009-09-03	163,556	165,747	160,466	161,064	270	708.56
2009-09-02	167,541	169,335	163,556	163,955	254	721.28
2009-09-01	171,429	172,924	169,635	169,934	99	747.58
2009-08-31	171,828	174,419	168,937	172,226	244	757.67
2009-08-28	173,423	173,423	168,538	168,837	122	742.76
2009-08-27	171,429	174,419	169,435	172,824	231	760.30
2009-08-26	177,308	177,408	168,139	170,432	298	749.77
2009-08-25	161,662	180,398	161,463	174,320	517	766.88
2009-08-24	160,167	162,858	160,167	162,360	202	714.26
2009-08-21	168,239	168,239	161,263	163,157	191	717.77
2009-08-20	162,559	164,850	161,662	162,858	149	716.45
2009-08-19	163,057	166,245	160,665	160,665	283	706.81
2009-08-18	165,647	167,441	161,961	162,958	267	716.89
2009-08-17	173,223	175,416	164,949	167,342	380	736.18
2009-08-14	169,136	172,426	169,036	172,426	107	758.55
2009-08-13	170,731	171,130	167,441	168,937	230	743.20
2009-08-12	167,541	170,930	166,943	168,538	84	741.44
2009-08-11	170,930	171,030	168,438	168,538	162	741.44
2009-08-10	171,030	171,927	168,438	170,930	179	751.97
2009-08-07	169,435	169,834	164,453	165,448	168	727.85
2009-08-06	168,339	170,831	167,541	168,638	113	741.88
2009-08-05	169,036	174,419	168,139	168,239	203	740.13
2009-08-04	178,205	178,205	168,438	172,027	212	756.79
2009-08-03	169,635	172,326	167,441	169,435	438	745.39
2009-07-31	183,887	187,177	173,124	174,519	519	767.75
2009-07-30	187,376	194,552	182,392	182,392	1,036	802.39
2009-07-29	172,924	187,975	169,535	185,881	1,260	817.74
2009-07-28	179,402	179,402	171,927	174,619	390	768.19
2009-07-27	171,728	182,392	171,728	179,601	1,225	790.11
2009-07-24	153,288	168,438	153,189	162,459	599	714.70
2009-07-23	156,279	157,276	151,696	152,989	238	673.04
2009-07-22	151,596	154,684	150,499	154,385	55	679.18
2009-07-21	154,285	157,276	151,496	151,596	83	666.91
2009-07-17	147,608	153,488	146,612	151,297	234	665.59
2009-07-16	146,512	153,488	144,518	150,599	321	662.52
2009-07-15	134,552	141,528	134,552	141,528	221	622.62
2009-07-14	136,545	141,528	134,153	135,549	240	596.32
2009-07-13	149,502	149,502	129,567	132,558	518	583.16
2009-07-10	152,491	156,877	150,300	153,986	320	677.42
2009-07-09	158,871	158,871	152,690	152,790	371	672.16
2009-07-08	160,466	164,453	158,970	161,662	241	711.19
2009-07-07	169,435	172,326	165,647	165,946	664	730.04
2009-07-06	154,484	168,438	154,385	166,046	592	730.48
2009-07-03	151,496	154,385	151,496	153,488	139	675.23
2009-07-02	154,285	157,475	149,801	157,375	236	692.33
2009-07-01	158,970	158,970	153,488	153,587	107	675.67
2009-06-30	156,977	158,970	152,989	153,189	212	673.92
2009-06-29	149,502	153,986	148,506	153,986	144	677.42
2009-06-26	149,502	152,393	146,512	149,004	100	655.51
2009-06-25	152,491	152,491	145,714	149,502	92	657.70
2009-06-24	144,020	148,506	143,721	148,406	219	652.88
2009-06-23	147,608	147,608	142,524	146,013	229	642.35
2009-06-22	147,608	155,481	147,608	151,496	160	666.47
2009-06-19	152,690	155,481	147,509	148,705	339	654.19
2009-06-18	159,967	161,463	152,690	152,989	566	673.04
2009-06-17	160,864	166,345	160,665	162,958	286	716.89
2009-06-16	170,930	172,426	160,466	166,843	620	733.99
2009-06-15	157,475	173,722	157,475	173,722	803	764.25
2009-06-12	153,986	154,385	148,406	153,089	338	673.48
2009-06-11	146,711	153,388	146,711	151,895	455	668.23
2009-06-10	141,228	146,113	139,636	145,914	441	641.91
2009-06-09	133,754	141,528	133,754	137,243	479	603.77
2009-06-08	128,471	137,542	127,676	135,748	261	597.19
2009-06-05	134,552	134,552	124,585	130,465	309	573.95
2009-06-04	136,446	136,446	133,854	134,053	127	589.73
2009-06-03	134,552	137,044	134,552	136,545	173	600.70
2009-06-02	137,343	138,539	134,053	135,947	263	598.07
2009-06-01	136,545	139,038	134,751	135,648	275	596.75
2009-05-29	137,343	138,439	131,960	133,555	243	587.54
2009-05-28	127,476	137,542	126,579	137,343	655	604.21
2009-05-27	128,571	129,069	126,081	128,770	255	566.49
2009-05-26	125,283	128,969	123,888	128,471	243	565.18
2009-05-25	128,571	128,571	123,588	123,588	238	543.70
2009-05-22	116,112	125,582	116,112	122,592	544	539.31
2009-05-21	116,311	117,209	115,117	116,112	138	510.81
2009-05-20	118,006	118,006	115,815	115,913	118	509.93
2009-05-19	117,707	118,604	115,815	116,610	145	513
2009-05-18	117,009	120,797	114,719	117,607	152	517.38
2009-05-15	114,619	119,601	114,121	116,710	90	513.44
2009-05-14	120,498	120,797	111,628	116,610	121	513
2009-05-13	120,997	122,492	119,701	121,096	88	532.73
2009-05-12	124,486	124,585	120,698	120,997	94	532.30
2009-05-11	121,794	124,884	121,794	122,392	122	538.43
2009-05-08	121,595	124,585	119,701	121,595	206	534.93
2009-05-07	129,567	130,465	119,601	120,797	399	531.42
2009-05-01	110,033	124,386	107,242	119,601	475	526.16
2009-04-30	112,924	115,616	105,647	109,635	395	482.31
2009-04-28	129,368	136,545	113,622	114,918	1,065	505.55
2009-04-27	125,383	125,383	125,383	125,383	333	551.59
2009-04-24	101,662	106,146	101,662	105,448	218	463.89
2009-04-23	99,967	100,665	99,170	99,668	142	438.47
2009-04-22	98,572	101,762	98,572	99,868	105	439.35
2009-04-21	99,469	100,167	97,874	98,173	191	431.89
2009-04-20	103,653	103,653	100,167	101,064	69	444.61
2009-04-17	100,266	103,653	100,266	103,556	109	455.57
2009-04-16	105,248	105,248	99,668	99,668	181	438.47
2009-04-15	105,747	108,438	99,967	101,861	248	448.11
2009-04-14	95,182	104,949	94,983	104,949	432	461.70
2009-04-13	95,681	99,768	94,784	94,983	308	417.85
2009-04-10	101,463	102,659	100,665	100,665	189	442.85
2009-04-09	101,662	104,451	101,662	101,961	141	448.55
2009-04-08	104,650	104,650	102,759	102,958	39	452.94
2009-04-07	103,653	105,149	101,662	104,949	105	461.70
2009-04-06	104,451	105,049	102,360	102,459	158	450.74
2009-04-03	104,949	104,949	102,360	102,360	130	450.31
2009-04-02	102,360	105,448	102,160	102,360	120	450.31
2009-04-01	103,653	104,351	99,967	104,351	119	459.07
2009-03-31	104,650	107,442	103,753	106,744	188	469.59
2009-03-30	106,146	107,641	103,653	103,653	240	456
2009-03-27	102,659	111,529	102,659	108,139	319	475.73
2009-03-26	98,073	102,659	96,877	100,665	327	442.85
2009-03-25	96,578	97,475	94,784	95,083	233	418.29
2009-03-24	96,578	99,170	95,282	98,572	228	433.64
2009-03-23	92,790	94,684	88,805	94,584	310	416.10
2009-03-19	88,107	97,475	87,808	94,784	350	416.98
2009-03-18	92,690	99,469	90,200	91,098	632	400.76
2009-03-17	108,139	118,704	103,653	106,644	1,068	469.15
2009-03-16	99,170	100,167	97,774	100,167	396	440.66
2009-03-13	84,219	90,200	83,222	90,200	847	396.81
2009-03-12	73,256	80,232	70,963	80,232	1,184	352.96
2009-03-11	67,773	70,265	66,878	70,265	426	309.11
2009-03-10	62,791	65,283	62,791	65,283	480	287.20
2009-03-09	64,486	64,885	60,199	60,299	505	265.27
2009-03-06	69,767	71,761	64,785	64,984	641	285.88
2009-03-05	72,558	74,552	70,265	70,465	514	309.99
2009-03-04	71,761	78,739	69,568	75,549	476	332.36
2009-03-03	75,250	76,745	71,761	72,757	503	320.08
2009-03-02	79,237	79,237	73,754	76,247	560	335.43
2009-02-27	87,409	88,506	80,730	80,730	393	355.15
2009-02-26	87,808	89,702	87,010	87,908	95	386.73
2009-02-25	87,210	90,200	87,210	89,503	135	393.75
2009-02-24	86,313	88,406	86,313	87,010	101	382.78
2009-02-23	90,998	90,998	86,711	88,705	253	390.24
2009-02-20	89,602	92,291	87,808	90,001	246	395.94
2009-02-19	88,306	93,587	88,107	88,605	280	389.80
2009-02-18	79,833	89,602	79,833	88,506	482	389.36
2009-02-17	85,714	86,711	79,833	80,830	729	355.59
2009-02-16	98,671	98,671	88,306	89,403	1,077	393.31
2009-02-13	104,252	105,348	99,668	101,562	388	446.80
2009-02-12	98,273	104,650	97,675	103,257	697	454.25
2009-02-10	108,139	112,725	102,160	102,260	1,806	449.87
2009-02-09	122,093	124,785	122,093	122,093	589	537.12
2009-02-06	140,531	142,325	140,134	142,026	85	624.81
2009-02-05	145,515	145,515	140,431	142,225	79	625.68
2009-02-04	143,621	148,306	140,531	144,418	147	635.33
2009-02-03	142,624	146,512	142,524	142,524	108	627
2009-02-02	146,911	149,502	141,627	142,524	201	627
2009-01-30	152,491	153,986	145,116	147,010	198	646.73
2009-01-29	154,086	155,880	149,801	153,488	104	675.23
2009-01-28	144,319	156,977	143,023	153,488	210	675.23
2009-01-27	142,524	149,303	141,627	144,319	87	634.90
2009-01-26	145,515	147,509	140,531	143,521	73	631.39
2009-01-23	147,309	147,309	142,026	143,521	72	631.39
2009-01-22	149,602	149,602	142,026	146,512	74	644.54
2009-01-21	147,010	152,393	141,528	147,808	78	650.25
2009-01-20	154,385	154,385	146,312	147,010	145	646.73
2009-01-19	154,784	158,472	151,496	154,484	97	679.62
2009-01-16	157,176	157,874	149,801	152,491	80	670.85
2009-01-15	159,469	159,568	153,488	154,484	142	679.62
2009-01-14	160,565	167,242	160,466	162,659	288	715.58
2009-01-13	159,469	166,445	156,678	160,565	369	706.37
2009-01-09	149,502	163,456	147,509	162,958	334	716.89
2009-01-08	148,805	154,185	147,010	150,499	118	662.08
2009-01-07	151,496	154,983	144,518	151,596	235	666.91
2009-01-06	138,439	152,690	134,452	151,197	356	665.15
2009-01-05	135,549	138,340	133,555	136,545	128	600.70

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