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
2010-12-30	116,710	118,504	112,825	114,519	567	503.80
2010-12-29	120,299	121,595	116,610	117,508	715	516.95
2010-12-28	118,504	130,564	117,707	122,293	4,021	538
2010-12-27	119,601	119,601	107,641	112,526	2,849	495.03
2010-12-24	95,681	110,632	95,581	110,632	2,360	486.70
2010-12-22	95,681	99,668	94,883	95,681	599	420.93
2010-12-21	95,182	96,478	94,684	96,478	174	424.43
2010-12-20	94,186	96,279	93,886	96,279	247	423.56
2010-12-17	93,687	95,681	92,890	95,681	353	420.93
2010-12-16	96,279	96,279	94,684	95,083	272	418.29
2010-12-15	97,874	97,874	95,781	96,279	208	423.56
2010-12-14	96,877	98,173	95,781	98,173	367	431.89
2010-12-13	95,880	96,977	95,781	96,877	147	426.19
2010-12-10	95,880	97,276	94,983	97,276	257	427.94
2010-12-09	100,366	100,466	95,481	96,279	348	423.56
2010-12-08	99,070	99,569	97,076	98,871	331	434.96
2010-12-07	99,170	102,160	98,273	98,273	892	432.33
2010-12-06	93,189	96,977	92,591	96,977	735	426.63
2010-12-03	91,098	92,092	90,200	92,092	415	405.14
2010-12-02	91,197	91,693	89,303	89,602	421	394.18
2010-12-01	88,904	90,599	87,808	89,702	555	394.62
2010-11-30	94,186	95,083	87,708	87,708	1,502	385.85
2010-11-29	93,886	95,382	93,787	93,787	318	412.59
2010-11-26	94,285	95,182	92,491	93,288	286	410.40
2010-11-25	97,076	97,076	94,684	94,983	246	417.85
2010-11-24	94,684	96,678	94,684	95,880	190	421.80
2010-11-22	94,883	97,575	94,684	97,375	233	428.38
2010-11-19	99,668	99,868	95,781	96,379	587	424
2010-11-18	107,043	108,638	99,868	99,868	1,504	439.35
2010-11-17	95,880	95,980	93,787	95,083	237	418.29
2010-11-16	98,073	100,167	97,375	98,173	275	431.89
2010-11-15	94,385	102,260	93,687	100,167	741	440.66
2010-11-12	99,369	101,662	93,687	95,382	669	419.61
2010-11-11	103,058	111,628	96,777	98,173	2,880	431.89
2010-11-10	103,058	103,058	103,058	103,058	952	453.38
2010-11-09	83,721	88,107	82,724	88,107	815	387.61
2010-11-08	72,757	74,253	72,757	73,156	90	321.83
2010-11-05	72,558	74,652	72,558	74,153	130	326.22
2010-11-04	72,857	73,754	72,857	72,857	49	320.52
2010-11-02	72,757	73,156	72,259	72,957	57	320.96
2010-11-01	73,256	73,256	72,259	72,757	60	320.08
2010-10-29	75,748	75,748	73,655	74,751	52	328.85
2010-10-28	76,047	76,047	73,356	73,356	117	322.71
2010-10-27	78,340	79,434	76,745	76,745	109	337.62
2010-10-26	79,733	81,528	78,838	78,838	184	346.83
2010-10-25	78,639	80,531	76,845	78,440	122	345.08
2010-10-22	73,954	77,742	73,954	77,443	152	340.69
2010-10-21	75,250	76,047	73,754	74,552	97	327.97
2010-10-20	73,057	74,352	72,957	74,352	33	327.09
2010-10-19	73,555	74,751	72,857	74,352	86	327.09
2010-10-18	74,652	75,050	73,754	73,754	63	324.46
2010-10-15	75,349	76,047	73,754	74,552	205	327.97
2010-10-14	75,947	76,346	74,751	74,851	104	329.29
2010-10-13	74,253	76,944	73,754	75,848	180	333.68
2010-10-12	76,546	76,546	73,256	73,256	232	322.27
2010-10-08	78,340	79,534	76,845	77,044	242	338.94
2010-10-07	80,730	81,727	78,240	78,240	335	344.20
2010-10-06	80,132	81,727	80,132	80,531	96	354.28
2010-10-05	80,830	82,425	79,137	80,531	303	354.28
2010-10-04	87,708	87,708	83,820	83,820	455	368.75
2010-10-01	87,708	88,406	86,014	87,309	262	384.10
2010-09-30	89,802	89,802	88,306	88,306	126	388.48
2010-09-29	88,904	90,599	88,705	90,599	91	398.57
2010-09-28	89,702	90,001	88,904	88,904	109	391.11
2010-09-27	91,197	91,992	88,805	88,904	156	391.11
2010-09-24	88,904	91,594	87,708	90,200	487	396.81
2010-09-22	89,203	89,303	86,313	87,409	904	384.54
2010-09-21	86,711	92,989	85,814	89,403	1,560	393.31
2010-09-17	101,861	103,456	101,762	102,160	70	449.43
2010-09-16	102,061	103,456	101,861	101,861	87	448.11
2010-09-15	101,961	104,551	101,961	102,759	88	452.06
2010-09-14	104,152	105,548	102,659	103,556	106	455.57
2010-09-13	101,662	106,046	101,463	105,847	87	465.65
2010-09-10	102,160	104,252	101,662	102,958	74	452.94
2010-09-09	102,160	104,650	101,961	103,653	54	456
2010-09-08	103,556	104,052	101,662	102,659	77	451.62
2010-09-07	102,958	105,049	102,759	105,049	93	462.14
2010-09-06	102,659	105,548	102,260	104,451	85	459.51
2010-09-03	104,650	105,448	102,360	102,958	43	452.94
2010-09-02	108,438	108,438	104,650	105,448	57	463.89
2010-09-01	104,949	107,442	103,653	106,046	54	466.52
2010-08-31	103,753	105,548	103,753	104,850	56	461.26
2010-08-30	102,958	109,635	102,958	108,040	109	475.30
2010-08-27	99,868	103,157	99,868	102,958	75	452.94
2010-08-26	106,544	106,644	99,469	101,961	249	448.55
2010-08-25	106,843	108,937	106,146	106,644	204	469.15
2010-08-24	114,818	114,818	107,641	112,625	121	495.47
2010-08-23	111,230	115,317	111,230	114,818	62	505.11
2010-08-20	111,329	112,625	107,641	112,625	91	495.47
2010-08-19	111,628	112,625	110,731	110,731	80	487.13
2010-08-18	113,622	113,622	111,030	111,628	52	491.08
2010-08-17	112,326	112,924	111,130	112,625	30	495.47
2010-08-16	111,130	113,622	111,030	112,326	83	494.15
2010-08-13	112,127	113,622	111,728	112,127	54	493.28
2010-08-12	111,230	113,323	111,030	113,323	59	498.54
2010-08-11	112,924	113,622	111,927	113,423	78	498.98
2010-08-10	114,121	114,619	112,825	114,121	63	502.05
2010-08-09	113,622	116,012	112,226	114,320	86	502.92
2010-08-06	117,209	117,209	113,423	114,021	141	501.61
2010-08-05	119,601	120,498	117,109	117,209	195	515.63
2010-08-04	124,585	128,571	120,099	120,498	339	530.10
2010-08-03	120,498	129,368	116,710	126,579	437	556.85
2010-08-02	118,504	118,504	113,722	114,519	104	503.80
2010-07-30	116,610	117,109	114,021	115,516	61	508.18
2010-07-29	113,423	115,616	113,423	115,018	92	505.99
2010-07-28	112,825	116,511	112,825	115,913	69	509.93
2010-07-27	112,625	115,616	112,625	112,924	77	496.78
2010-07-26	114,619	115,913	111,628	113,522	117	499.41
2010-07-23	114,619	115,616	111,628	114,121	80	502.05
2010-07-22	114,121	114,121	110,731	112,725	124	495.91
2010-07-21	119,800	119,800	113,423	115,616	92	508.62
2010-07-20	118,405	119,601	116,411	116,810	61	513.88
2010-07-16	118,405	122,990	117,707	118,305	161	520.45
2010-07-15	121,296	122,592	117,508	119,701	110	526.60
2010-07-14	119,202	120,997	115,416	120,997	81	532.30
2010-07-13	119,601	119,701	116,112	117,308	93	516.07
2010-07-12	117,109	121,993	114,719	118,405	173	520.89
2010-07-09	117,607	118,504	112,825	116,112	221	510.81
2010-07-08	117,607	117,607	115,117	115,913	99	509.93
2010-07-07	116,610	118,504	114,719	115,117	88	506.43
2010-07-06	112,625	118,504	112,226	118,504	208	521.33
2010-07-05	114,021	115,018	111,628	112,825	233	496.35
2010-07-02	112,426	117,009	112,426	115,516	117	508.18
2010-07-01	117,308	119,601	110,931	112,127	394	493.28
2010-06-30	118,604	121,794	116,610	120,199	133	528.79
2010-06-29	125,283	126,380	121,694	121,894	163	536.24
2010-06-28	128,670	130,465	124,585	125,582	131	552.47
2010-06-25	134,153	134,153	127,775	130,564	201	574.38
2010-06-24	135,250	135,250	130,764	133,555	122	587.54
2010-06-23	133,555	136,944	131,561	133,555	101	587.54
2010-06-22	131,063	136,545	130,963	136,545	128	600.70
2010-06-21	130,863	133,555	128,670	131,063	147	576.58
2010-06-18	130,863	131,960	130,265	131,561	79	578.77
2010-06-17	133,854	134,153	129,069	129,069	152	567.81
2010-06-16	132,359	136,047	129,866	132,259	316	581.84
2010-06-15	133,056	133,056	130,564	131,262	120	577.46
2010-06-14	134,552	134,552	130,166	131,262	241	577.46
2010-06-11	137,243	138,041	133,555	134,552	135	591.93
2010-06-10	139,038	140,134	134,552	136,147	176	598.95
2010-06-09	140,730	145,515	140,730	142,026	156	624.81
2010-06-08	142,524	145,017	138,639	143,422	166	630.95
2010-06-07	134,751	142,823	133,954	142,524	219	627
2010-06-04	142,325	143,621	139,536	143,023	165	629.20
2010-06-03	136,745	142,724	134,552	142,325	226	626.12
2010-06-02	134,552	136,845	128,571	133,854	168	588.86
2010-06-01	134,053	140,929	132,159	132,159	219	581.40
2010-05-31	131,760	137,243	130,564	136,545	159	600.70
2010-05-28	134,053	134,552	131,362	131,860	285	580.09
2010-05-27	118,604	131,262	116,212	131,063	266	576.58
2010-05-26	112,226	119,601	112,226	115,616	219	508.62
2010-05-25	123,588	124,286	114,619	115,217	338	506.87
2010-05-24	127,775	128,571	123,090	123,090	272	541.50
2010-05-21	119,701	124,785	118,704	124,785	657	548.96
2010-05-20	135,050	135,947	128,571	131,661	435	579.21
2010-05-19	131,262	138,340	131,262	138,340	485	608.59
2010-05-18	156,478	156,478	135,848	137,044	550	602.89
2010-05-17	162,459	166,445	149,702	156,478	293	688.39
2010-05-14	169,435	169,435	164,750	166,445	107	732.23
2010-05-13	165,448	168,438	163,456	168,438	92	741
2010-05-12	162,958	168,438	159,967	165,348	327	727.41
2010-05-11	174,419	174,818	160,665	162,758	516	716.01
2010-05-10	181,196	181,196	172,426	173,722	289	764.25
2010-05-07	172,525	183,389	166,445	181,296	783	797.57
2010-05-06	170,432	184,386	164,453	179,601	865	790.11
2010-04-30	160,466	170,432	160,266	170,432	521	749.77
2010-04-28	158,871	162,559	158,871	161,961	155	712.51
2010-04-27	163,456	164,353	160,266	161,463	345	710.32
2010-04-26	159,568	164,453	159,568	163,656	225	719.97
2010-04-23	166,245	166,345	158,173	159,469	243	701.55
2010-04-22	162,459	165,547	160,067	163,955	363	721.28
2010-04-21	157,076	161,064	157,076	159,469	168	701.55
2010-04-20	159,868	159,967	156,777	156,977	176	690.58
2010-04-19	159,868	163,357	158,472	160,466	166	705.93
2010-04-16	167,641	169,734	164,054	166,046	298	730.48
2010-04-15	161,463	173,423	160,964	169,734	708	746.70
2010-04-14	159,469	160,964	157,375	160,964	343	708.12
2010-04-13	152,491	159,768	151,696	158,572	435	697.60
2010-04-12	151,496	153,089	148,506	152,393	237	670.42
2010-04-09	150,499	151,197	148,007	150,200	191	660.77
2010-04-08	150,798	151,596	150,101	151,197	80	665.15
2010-04-07	152,790	152,989	149,801	151,496	198	666.47
2010-04-06	153,787	154,484	149,801	152,989	312	673.04
2010-04-05	148,306	152,989	147,808	151,496	512	666.47
2010-04-02	146,711	148,506	146,612	147,210	109	647.61
2010-04-01	146,711	149,203	143,521	147,708	146	649.81
2010-03-31	147,110	148,605	146,512	146,711	87	645.42
2010-03-30	149,502	149,502	143,422	147,010	278	646.73
2010-03-29	142,026	144,319	141,926	144,319	96	634.90
2010-03-26	149,502	149,502	141,827	141,827	419	623.93
2010-03-25	146,013	147,010	141,827	141,827	111	623.93
2010-03-24	149,203	150,499	147,010	148,705	202	654.19
2010-03-23	141,727	149,104	141,328	149,104	219	655.95
2010-03-19	143,422	144,418	142,026	143,521	104	631.39
2010-03-18	140,830	144,518	140,630	143,422	163	630.95
2010-03-17	141,029	143,222	141,029	143,222	113	630.07
2010-03-16	138,140	142,524	138,140	140,929	100	619.98
2010-03-15	140,034	141,228	139,536	140,929	110	619.98
2010-03-12	137,044	141,926	137,044	140,034	120	616.05
2010-03-11	138,539	138,639	136,346	137,144	67	603.33
2010-03-10	139,038	139,038	136,147	137,742	45	605.96
2010-03-09	136,446	139,337	134,253	139,038	103	611.66
2010-03-08	136,047	137,542	133,655	137,343	61	604.21
2010-03-05	135,848	137,044	134,053	135,648	79	596.75
2010-03-04	136,845	137,841	135,549	137,044	80	602.89
2010-03-03	139,835	139,835	137,044	138,240	105	608.15
2010-03-02	140,630	140,630	137,542	140,331	65	617.35
2010-03-01	135,748	142,325	135,549	140,630	190	618.67
2010-02-26	141,428	144,518	137,642	140,830	315	619.55
2010-02-25	134,552	148,805	134,452	144,418	706	635.33
2010-02-24	129,268	131,162	129,268	130,465	48	573.95
2010-02-23	130,465	131,561	127,775	128,670	87	566.05
2010-02-22	128,271	131,063	128,072	128,670	113	566.05
2010-02-19	129,468	133,056	128,271	129,567	80	570
2010-02-18	130,564	132,060	128,770	128,870	80	566.93
2010-02-17	129,169	131,561	128,770	131,561	70	578.77
2010-02-16	132,060	133,056	127,576	129,667	239	570.44
2010-02-15	134,053	134,053	131,561	133,056	32	585.35
2010-02-12	129,567	134,053	129,567	134,053	52	589.73
2010-02-10	129,667	131,362	129,567	131,362	73	577.90
2010-02-09	130,664	132,558	129,667	130,365	125	573.51
2010-02-08	134,552	136,446	132,558	133,655	57	587.98
2010-02-05	134,552	135,549	129,567	135,549	177	596.32
2010-02-04	137,542	141,926	136,545	136,545	119	600.70
2010-02-03	142,624	143,222	138,639	138,639	108	609.91
2010-02-02	142,524	143,023	139,038	142,425	146	626.56
2010-02-01	147,509	147,509	138,539	139,935	142	615.61
2010-01-29	142,624	146,213	141,827	144,518	97	635.77
2010-01-28	141,528	148,805	140,531	142,624	93	627.44
2010-01-27	143,322	145,017	141,727	143,322	86	630.51
2010-01-26	150,001	151,297	144,518	145,017	166	637.97
2010-01-25	144,418	151,297	142,425	151,297	230	665.59
2010-01-22	142,026	145,714	140,531	145,017	156	637.97
2010-01-21	142,026	144,319	139,536	144,319	161	634.90
2010-01-20	149,901	149,901	144,518	145,017	167	637.97
2010-01-19	154,086	154,086	149,502	149,901	279	659.45
2010-01-18	145,515	153,687	145,116	150,499	325	662.08
2010-01-15	142,225	146,711	140,630	144,119	318	634.02
2010-01-14	140,929	142,026	139,337	142,026	117	624.81
2010-01-13	140,531	142,026	138,639	138,639	114	609.91
2010-01-12	144,418	144,518	139,536	140,134	191	616.49
2010-01-08	133,954	140,531	133,954	139,636	259	614.29
2010-01-07	129,468	137,343	129,468	132,558	140	583.16
2010-01-06	134,552	135,349	129,567	131,162	147	577.02
2010-01-05	139,137	140,929	135,050	135,150	166	594.56
2010-01-04	138,739	141,627	132,060	138,838	138	610.78

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31