4563 アンジェス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30116,710118,504112,825114,519567503.80
2010-12-29120,299121,595116,610117,508715516.95
2010-12-28118,504130,564117,707122,2934,021538
2010-12-27119,601119,601107,641112,5262,849495.03
2010-12-2495,681110,63295,581110,6322,360486.70
2010-12-2295,68199,66894,88395,681599420.93
2010-12-2195,18296,47894,68496,478174424.43
2010-12-2094,18696,27993,88696,279247423.56
2010-12-1793,68795,68192,89095,681353420.93
2010-12-1696,27996,27994,68495,083272418.29
2010-12-1597,87497,87495,78196,279208423.56
2010-12-1496,87798,17395,78198,173367431.89
2010-12-1395,88096,97795,78196,877147426.19
2010-12-1095,88097,27694,98397,276257427.94
2010-12-09100,366100,46695,48196,279348423.56
2010-12-0899,07099,56997,07698,871331434.96
2010-12-0799,170102,16098,27398,273892432.33
2010-12-0693,18996,97792,59196,977735426.63
2010-12-0391,09892,09290,20092,092415405.14
2010-12-0291,19791,69389,30389,602421394.18
2010-12-0188,90490,59987,80889,702555394.62
2010-11-3094,18695,08387,70887,7081,502385.85
2010-11-2993,88695,38293,78793,787318412.59
2010-11-2694,28595,18292,49193,288286410.40
2010-11-2597,07697,07694,68494,983246417.85
2010-11-2494,68496,67894,68495,880190421.80
2010-11-2294,88397,57594,68497,375233428.38
2010-11-1999,66899,86895,78196,379587424
2010-11-18107,043108,63899,86899,8681,504439.35
2010-11-1795,88095,98093,78795,083237418.29
2010-11-1698,073100,16797,37598,173275431.89
2010-11-1594,385102,26093,687100,167741440.66
2010-11-1299,369101,66293,68795,382669419.61
2010-11-11103,058111,62896,77798,1732,880431.89
2010-11-10103,058103,058103,058103,058952453.38
2010-11-0983,72188,10782,72488,107815387.61
2010-11-0872,75774,25372,75773,15690321.83
2010-11-0572,55874,65272,55874,153130326.22
2010-11-0472,85773,75472,85772,85749320.52
2010-11-0272,75773,15672,25972,95757320.96
2010-11-0173,25673,25672,25972,75760320.08
2010-10-2975,74875,74873,65574,75152328.85
2010-10-2876,04776,04773,35673,356117322.71
2010-10-2778,34079,43476,74576,745109337.62
2010-10-2679,73381,52878,83878,838184346.83
2010-10-2578,63980,53176,84578,440122345.08
2010-10-2273,95477,74273,95477,443152340.69
2010-10-2175,25076,04773,75474,55297327.97
2010-10-2073,05774,35272,95774,35233327.09
2010-10-1973,55574,75172,85774,35286327.09
2010-10-1874,65275,05073,75473,75463324.46
2010-10-1575,34976,04773,75474,552205327.97
2010-10-1475,94776,34674,75174,851104329.29
2010-10-1374,25376,94473,75475,848180333.68
2010-10-1276,54676,54673,25673,256232322.27
2010-10-0878,34079,53476,84577,044242338.94
2010-10-0780,73081,72778,24078,240335344.20
2010-10-0680,13281,72780,13280,53196354.28
2010-10-0580,83082,42579,13780,531303354.28
2010-10-0487,70887,70883,82083,820455368.75
2010-10-0187,70888,40686,01487,309262384.10
2010-09-3089,80289,80288,30688,306126388.48
2010-09-2988,90490,59988,70590,59991398.57
2010-09-2889,70290,00188,90488,904109391.11
2010-09-2791,19791,99288,80588,904156391.11
2010-09-2488,90491,59487,70890,200487396.81
2010-09-2289,20389,30386,31387,409904384.54
2010-09-2186,71192,98985,81489,4031,560393.31
2010-09-17101,861103,456101,762102,16070449.43
2010-09-16102,061103,456101,861101,86187448.11
2010-09-15101,961104,551101,961102,75988452.06
2010-09-14104,152105,548102,659103,556106455.57
2010-09-13101,662106,046101,463105,84787465.65
2010-09-10102,160104,252101,662102,95874452.94
2010-09-09102,160104,650101,961103,65354456
2010-09-08103,556104,052101,662102,65977451.62
2010-09-07102,958105,049102,759105,04993462.14
2010-09-06102,659105,548102,260104,45185459.51
2010-09-03104,650105,448102,360102,95843452.94
2010-09-02108,438108,438104,650105,44857463.89
2010-09-01104,949107,442103,653106,04654466.52
2010-08-31103,753105,548103,753104,85056461.26
2010-08-30102,958109,635102,958108,040109475.30
2010-08-2799,868103,15799,868102,95875452.94
2010-08-26106,544106,64499,469101,961249448.55
2010-08-25106,843108,937106,146106,644204469.15
2010-08-24114,818114,818107,641112,625121495.47
2010-08-23111,230115,317111,230114,81862505.11
2010-08-20111,329112,625107,641112,62591495.47
2010-08-19111,628112,625110,731110,73180487.13
2010-08-18113,622113,622111,030111,62852491.08
2010-08-17112,326112,924111,130112,62530495.47
2010-08-16111,130113,622111,030112,32683494.15
2010-08-13112,127113,622111,728112,12754493.28
2010-08-12111,230113,323111,030113,32359498.54
2010-08-11112,924113,622111,927113,42378498.98
2010-08-10114,121114,619112,825114,12163502.05
2010-08-09113,622116,012112,226114,32086502.92
2010-08-06117,209117,209113,423114,021141501.61
2010-08-05119,601120,498117,109117,209195515.63
2010-08-04124,585128,571120,099120,498339530.10
2010-08-03120,498129,368116,710126,579437556.85
2010-08-02118,504118,504113,722114,519104503.80
2010-07-30116,610117,109114,021115,51661508.18
2010-07-29113,423115,616113,423115,01892505.99
2010-07-28112,825116,511112,825115,91369509.93
2010-07-27112,625115,616112,625112,92477496.78
2010-07-26114,619115,913111,628113,522117499.41
2010-07-23114,619115,616111,628114,12180502.05
2010-07-22114,121114,121110,731112,725124495.91
2010-07-21119,800119,800113,423115,61692508.62
2010-07-20118,405119,601116,411116,81061513.88
2010-07-16118,405122,990117,707118,305161520.45
2010-07-15121,296122,592117,508119,701110526.60
2010-07-14119,202120,997115,416120,99781532.30
2010-07-13119,601119,701116,112117,30893516.07
2010-07-12117,109121,993114,719118,405173520.89
2010-07-09117,607118,504112,825116,112221510.81
2010-07-08117,607117,607115,117115,91399509.93
2010-07-07116,610118,504114,719115,11788506.43
2010-07-06112,625118,504112,226118,504208521.33
2010-07-05114,021115,018111,628112,825233496.35
2010-07-02112,426117,009112,426115,516117508.18
2010-07-01117,308119,601110,931112,127394493.28
2010-06-30118,604121,794116,610120,199133528.79
2010-06-29125,283126,380121,694121,894163536.24
2010-06-28128,670130,465124,585125,582131552.47
2010-06-25134,153134,153127,775130,564201574.38
2010-06-24135,250135,250130,764133,555122587.54
2010-06-23133,555136,944131,561133,555101587.54
2010-06-22131,063136,545130,963136,545128600.70
2010-06-21130,863133,555128,670131,063147576.58
2010-06-18130,863131,960130,265131,56179578.77
2010-06-17133,854134,153129,069129,069152567.81
2010-06-16132,359136,047129,866132,259316581.84
2010-06-15133,056133,056130,564131,262120577.46
2010-06-14134,552134,552130,166131,262241577.46
2010-06-11137,243138,041133,555134,552135591.93
2010-06-10139,038140,134134,552136,147176598.95
2010-06-09140,730145,515140,730142,026156624.81
2010-06-08142,524145,017138,639143,422166630.95
2010-06-07134,751142,823133,954142,524219627
2010-06-04142,325143,621139,536143,023165629.20
2010-06-03136,745142,724134,552142,325226626.12
2010-06-02134,552136,845128,571133,854168588.86
2010-06-01134,053140,929132,159132,159219581.40
2010-05-31131,760137,243130,564136,545159600.70
2010-05-28134,053134,552131,362131,860285580.09
2010-05-27118,604131,262116,212131,063266576.58
2010-05-26112,226119,601112,226115,616219508.62
2010-05-25123,588124,286114,619115,217338506.87
2010-05-24127,775128,571123,090123,090272541.50
2010-05-21119,701124,785118,704124,785657548.96
2010-05-20135,050135,947128,571131,661435579.21
2010-05-19131,262138,340131,262138,340485608.59
2010-05-18156,478156,478135,848137,044550602.89
2010-05-17162,459166,445149,702156,478293688.39
2010-05-14169,435169,435164,750166,445107732.23
2010-05-13165,448168,438163,456168,43892741
2010-05-12162,958168,438159,967165,348327727.41
2010-05-11174,419174,818160,665162,758516716.01
2010-05-10181,196181,196172,426173,722289764.25
2010-05-07172,525183,389166,445181,296783797.57
2010-05-06170,432184,386164,453179,601865790.11
2010-04-30160,466170,432160,266170,432521749.77
2010-04-28158,871162,559158,871161,961155712.51
2010-04-27163,456164,353160,266161,463345710.32
2010-04-26159,568164,453159,568163,656225719.97
2010-04-23166,245166,345158,173159,469243701.55
2010-04-22162,459165,547160,067163,955363721.28
2010-04-21157,076161,064157,076159,469168701.55
2010-04-20159,868159,967156,777156,977176690.58
2010-04-19159,868163,357158,472160,466166705.93
2010-04-16167,641169,734164,054166,046298730.48
2010-04-15161,463173,423160,964169,734708746.70
2010-04-14159,469160,964157,375160,964343708.12
2010-04-13152,491159,768151,696158,572435697.60
2010-04-12151,496153,089148,506152,393237670.42
2010-04-09150,499151,197148,007150,200191660.77
2010-04-08150,798151,596150,101151,19780665.15
2010-04-07152,790152,989149,801151,496198666.47
2010-04-06153,787154,484149,801152,989312673.04
2010-04-05148,306152,989147,808151,496512666.47
2010-04-02146,711148,506146,612147,210109647.61
2010-04-01146,711149,203143,521147,708146649.81
2010-03-31147,110148,605146,512146,71187645.42
2010-03-30149,502149,502143,422147,010278646.73
2010-03-29142,026144,319141,926144,31996634.90
2010-03-26149,502149,502141,827141,827419623.93
2010-03-25146,013147,010141,827141,827111623.93
2010-03-24149,203150,499147,010148,705202654.19
2010-03-23141,727149,104141,328149,104219655.95
2010-03-19143,422144,418142,026143,521104631.39
2010-03-18140,830144,518140,630143,422163630.95
2010-03-17141,029143,222141,029143,222113630.07
2010-03-16138,140142,524138,140140,929100619.98
2010-03-15140,034141,228139,536140,929110619.98
2010-03-12137,044141,926137,044140,034120616.05
2010-03-11138,539138,639136,346137,14467603.33
2010-03-10139,038139,038136,147137,74245605.96
2010-03-09136,446139,337134,253139,038103611.66
2010-03-08136,047137,542133,655137,34361604.21
2010-03-05135,848137,044134,053135,64879596.75
2010-03-04136,845137,841135,549137,04480602.89
2010-03-03139,835139,835137,044138,240105608.15
2010-03-02140,630140,630137,542140,33165617.35
2010-03-01135,748142,325135,549140,630190618.67
2010-02-26141,428144,518137,642140,830315619.55
2010-02-25134,552148,805134,452144,418706635.33
2010-02-24129,268131,162129,268130,46548573.95
2010-02-23130,465131,561127,775128,67087566.05
2010-02-22128,271131,063128,072128,670113566.05
2010-02-19129,468133,056128,271129,56780570
2010-02-18130,564132,060128,770128,87080566.93
2010-02-17129,169131,561128,770131,56170578.77
2010-02-16132,060133,056127,576129,667239570.44
2010-02-15134,053134,053131,561133,05632585.35
2010-02-12129,567134,053129,567134,05352589.73
2010-02-10129,667131,362129,567131,36273577.90
2010-02-09130,664132,558129,667130,365125573.51
2010-02-08134,552136,446132,558133,65557587.98
2010-02-05134,552135,549129,567135,549177596.32
2010-02-04137,542141,926136,545136,545119600.70
2010-02-03142,624143,222138,639138,639108609.91
2010-02-02142,524143,023139,038142,425146626.56
2010-02-01147,509147,509138,539139,935142615.61
2010-01-29142,624146,213141,827144,51897635.77
2010-01-28141,528148,805140,531142,62493627.44
2010-01-27143,322145,017141,727143,32286630.51
2010-01-26150,001151,297144,518145,017166637.97
2010-01-25144,418151,297142,425151,297230665.59
2010-01-22142,026145,714140,531145,017156637.97
2010-01-21142,026144,319139,536144,319161634.90
2010-01-20149,901149,901144,518145,017167637.97
2010-01-19154,086154,086149,502149,901279659.45
2010-01-18145,515153,687145,116150,499325662.08
2010-01-15142,225146,711140,630144,119318634.02
2010-01-14140,929142,026139,337142,026117624.81
2010-01-13140,531142,026138,639138,639114609.91
2010-01-12144,418144,518139,536140,134191616.49
2010-01-08133,954140,531133,954139,636259614.29
2010-01-07129,468137,343129,468132,558140583.16
2010-01-06134,552135,349129,567131,162147577.02
2010-01-05139,137140,929135,050135,150166594.56
2010-01-04138,739141,627132,060138,838138610.78

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