4563 アンジェス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	44,551	44,900	43,853	44,152	158	194.24
2011-12-29	44,302	44,850	42,956	44,002	100	193.58
2011-12-28	45,049	45,149	44,252	44,252	93	194.68
2011-12-27	43,853	47,242	43,853	44,850	511	197.31
2011-12-26	45,647	45,847	44,401	44,551	285	195.99
2011-12-22	46,345	46,893	45,946	45,946	110	202.13
2011-12-21	46,096	46,794	46,096	46,345	169	203.88
2011-12-20	45,548	47,342	45,548	46,445	235	204.32
2011-12-19	48,239	48,239	45,946	46,196	177	203.23
2011-12-16	47,541	49,186	47,492	47,541	201	209.15
2011-12-15	49,037	49,435	48,139	48,139	236	211.78
2011-12-14	49,386	51,030	49,386	50,034	286	220.11
2011-12-13	50,233	50,233	48,937	49,386	473	217.26
2011-12-12	52,027	52,825	50,831	51,230	324	225.37
2011-12-09	52,127	52,725	51,130	51,828	449	228.01
2011-12-08	53,323	55,414	52,825	54,121	445	238.09
2011-12-07	54,818	54,818	51,230	53,622	854	235.90
2011-12-06	55,913	61,794	54,818	54,818	3,296	241.16
2011-12-05	47,342	54,916	46,146	54,916	1,375	241.59
2011-12-02	45,797	48,339	44,900	47,940	701	210.90
2011-12-01	47,442	49,734	45,847	46,046	1,083	202.57
2011-11-30	44,650	48,688	44,601	46,345	996	203.88
2011-11-29	45,996	47,143	43,853	44,202	720	194.46
2011-11-28	47,890	48,937	44,451	45,498	1,781	200.16
2011-11-25	40,914	48,588	40,665	48,588	1,290	213.75
2011-11-24	41,363	43,355	39,967	41,612	866	183.06
2011-11-22	47,641	50,233	42,460	43,055	3,304	189.41
2011-11-21	38,871	46,245	36,877	46,245	332	203.44
2011-11-18	40,516	40,765	38,871	39,270	378	172.76
2011-11-17	41,562	41,562	40,466	40,865	161	179.78
2011-11-16	40,566	41,662	40,566	41,413	334	182.19
2011-11-15	40,566	41,363	40,416	40,566	368	178.46
2011-11-14	40,865	41,363	40,366	40,466	233	178.02
2011-11-11	38,422	41,612	37,874	39,868	514	175.39
2011-11-10	39,967	39,967	37,874	39,120	530	172.10
2011-11-09	40,964	41,562	40,017	40,366	426	177.58
2011-11-08	44,351	44,850	41,164	41,662	482	183.28
2011-11-07	45,548	46,146	44,850	45,348	279	199.50
2011-11-04	46,844	46,943	45,847	46,943	284	206.51
2011-11-02	46,844	46,844	44,351	46,345	628	203.88
2011-11-01	48,040	48,389	47,442	47,442	513	208.71
2011-10-31	48,040	48,439	47,342	47,342	453	208.27
2011-10-28	46,844	48,139	46,544	47,342	843	208.27
2011-10-27	48,289	48,538	46,395	47,093	1,619	207.17
2011-10-26	50,532	50,532	45,946	48,040	2,330	211.34
2011-10-25	55,315	55,713	52,625	52,725	959	231.95
2011-10-24	59,701	59,701	56,311	57,308	270	252.11
2011-10-21	59,701	59,701	58,804	58,804	59	258.69
2011-10-20	60,100	60,199	59,003	59,701	56	262.64
2011-10-19	60,598	60,797	59,601	60,498	116	266.15
2011-10-18	61,096	61,096	60,299	60,797	63	267.46
2011-10-17	61,994	62,791	60,100	61,196	123	269.22
2011-10-14	62,791	63,788	62,691	62,990	77	277.11
2011-10-13	64,286	65,682	63,489	64,386	89	283.25
2011-10-12	62,891	64,585	62,891	64,187	27	282.38
2011-10-11	63,888	65,582	62,592	63,389	94	278.86
2011-10-07	62,193	63,788	62,193	63,688	33	280.18
2011-10-06	63,688	64,785	61,794	62,791	55	276.23
2011-10-05	64,286	65,084	59,801	62,691	87	275.79
2011-10-04	66,779	66,779	63,788	65,084	59	286.32
2011-10-03	65,383	68,272	65,383	67,773	116	298.15
2011-09-30	65,283	66,779	63,888	66,779	86	293.78
2011-09-29	62,392	65,184	61,794	64,785	88	285.01
2011-09-28	63,090	63,688	62,293	62,990	87	277.11
2011-09-27	59,801	63,987	59,801	61,994	127	272.73
2011-09-26	66,878	66,878	57,906	57,906	388	254.74
2011-09-22	69,268	69,767	67,773	67,873	114	298.59
2011-09-21	69,767	69,767	68,172	68,770	40	302.54
2011-09-20	70,166	71,262	68,770	69,767	62	306.92
2011-09-16	70,764	70,863	69,468	70,764	31	311.31
2011-09-15	69,069	70,564	67,773	70,564	49	310.43
2011-09-14	71,761	71,761	68,870	68,969	75	303.41
2011-09-13	71,561	72,757	69,966	70,564	163	310.43
2011-09-12	68,770	72,259	67,673	71,561	186	314.82
2011-09-09	69,767	69,767	68,072	69,468	23	305.61
2011-09-08	67,973	70,265	67,275	68,770	97	302.54
2011-09-07	67,374	68,172	66,779	66,978	62	294.65
2011-09-06	68,172	68,272	66,779	66,878	77	294.21
2011-09-05	67,474	68,272	66,978	68,072	48	299.47
2011-09-02	69,468	71,761	68,272	68,471	124	301.22
2011-09-01	69,169	69,268	68,272	68,272	60	300.35
2011-08-31	68,072	69,069	68,072	68,969	55	303.41
2011-08-30	67,873	69,069	67,873	68,072	14	299.47
2011-08-29	66,978	69,568	66,978	68,072	75	299.47
2011-08-26	67,574	67,973	66,878	67,973	26	299.03
2011-08-25	67,873	67,973	67,275	67,773	20	298.15
2011-08-24	68,770	69,568	66,779	67,275	56	295.96
2011-08-23	68,272	70,465	66,579	68,770	82	302.54
2011-08-22	67,773	68,172	65,881	66,779	120	293.78
2011-08-19	70,764	70,764	68,670	68,969	92	303.41
2011-08-18	71,262	72,558	70,963	71,761	48	315.70
2011-08-17	70,863	71,761	70,863	71,761	43	315.70
2011-08-16	72,757	72,757	69,767	71,063	125	312.62
2011-08-15	74,253	74,253	71,561	73,057	46	321.40
2011-08-12	71,362	73,256	69,966	73,156	129	321.83
2011-08-11	69,268	70,764	68,072	70,764	99	311.31
2011-08-10	71,262	72,957	69,767	71,262	148	313.50
2011-08-09	63,987	71,561	61,096	69,767	451	306.92
2011-08-08	67,075	75,250	66,779	66,978	194	294.65
2011-08-05	68,571	68,571	65,782	68,072	240	299.47
2011-08-04	70,664	71,561	70,166	70,265	102	309.11
2011-08-03	71,262	71,262	69,767	71,262	152	313.50
2011-08-02	74,153	74,153	71,362	72,060	126	317.01
2011-08-01	72,857	74,751	72,857	73,256	85	322.27
2011-07-29	74,951	75,748	72,757	73,754	225	324.46
2011-07-28	76,745	77,044	76,247	76,546	97	336.75
2011-07-27	77,443	77,443	76,745	76,845	88	338.06
2011-07-26	77,542	77,742	77,243	77,443	65	340.69
2011-07-25	77,642	78,240	77,542	77,542	54	341.13
2011-07-22	79,335	79,335	77,542	77,742	114	342.01
2011-07-21	78,639	79,434	77,941	79,335	139	349.02
2011-07-20	77,742	78,838	77,542	77,542	110	341.13
2011-07-19	78,838	78,838	77,443	77,742	95	342.01
2011-07-15	78,340	79,038	77,841	79,038	118	347.71
2011-07-14	80,630	80,630	78,340	78,340	111	344.64
2011-07-13	79,634	80,730	79,237	80,730	119	355.15
2011-07-12	79,634	80,830	79,237	80,830	111	355.59
2011-07-11	81,029	81,029	80,331	80,531	106	354.28
2011-07-08	80,232	80,730	79,833	80,331	80	353.40
2011-07-07	79,038	80,531	78,938	80,531	106	354.28
2011-07-06	81,029	81,029	78,440	79,434	81	349.45
2011-07-05	81,727	81,727	80,032	80,032	51	352.08
2011-07-04	80,431	82,225	79,038	81,727	256	359.54
2011-07-01	79,038	79,733	78,739	78,938	66	347.27
2011-06-30	79,634	79,634	78,440	78,440	69	345.08
2011-06-29	79,038	79,634	77,941	79,634	77	350.33
2011-06-28	78,240	79,038	78,041	78,639	45	345.95
2011-06-27	77,443	78,340	77,343	77,443	120	340.69
2011-06-24	78,938	79,733	78,739	78,838	79	346.83
2011-06-23	80,730	82,225	78,838	79,038	216	347.71
2011-06-22	78,141	79,534	78,141	78,240	67	344.20
2011-06-21	79,237	79,534	77,841	78,440	69	345.08
2011-06-20	79,733	79,833	78,639	79,733	51	350.77
2011-06-17	79,833	80,730	79,335	80,132	69	352.52
2011-06-16	80,232	80,531	79,933	80,132	54	352.52
2011-06-15	81,229	81,229	80,032	80,730	75	355.15
2011-06-14	82,724	84,419	80,232	81,229	432	357.35
2011-06-13	78,739	79,434	78,240	79,038	57	347.71
2011-06-10	78,440	79,634	78,240	78,739	48	346.39
2011-06-09	79,634	79,733	78,739	78,739	58	346.39
2011-06-08	79,733	80,232	79,137	79,534	61	349.89
2011-06-07	76,745	79,733	76,745	79,237	109	348.58
2011-06-06	76,247	77,841	76,247	76,745	157	337.62
2011-06-03	79,137	79,833	78,240	78,938	80	347.27
2011-06-02	80,232	80,232	78,739	79,137	87	348.14
2011-06-01	81,229	81,229	80,032	81,229	91	357.35
2011-05-31	80,830	82,225	80,331	80,730	122	355.15
2011-05-30	80,032	83,721	79,733	80,730	185	355.15
2011-05-27	79,237	81,129	78,440	80,032	105	352.08
2011-05-26	77,542	77,941	76,745	77,443	106	340.69
2011-05-25	79,634	80,232	76,247	76,745	184	337.62
2011-05-24	76,247	78,141	76,247	78,141	66	343.76
2011-05-23	77,742	78,041	76,745	76,845	92	338.06
2011-05-20	76,944	78,838	76,944	78,739	103	346.39
2011-05-19	77,742	79,038	76,745	76,845	89	338.06
2011-05-18	77,044	79,434	76,546	77,742	150	342.01
2011-05-17	79,733	80,630	75,748	77,841	124	342.44
2011-05-16	81,229	81,229	79,733	79,733	126	350.77
2011-05-13	83,322	83,322	80,431	81,229	130	357.35
2011-05-12	81,926	84,718	80,730	82,824	177	364.36
2011-05-11	81,727	81,926	81,029	81,627	128	359.10
2011-05-10	80,232	81,727	80,232	81,727	81	359.54
2011-05-09	80,032	80,929	80,032	80,132	36	352.52
2011-05-06	80,132	81,129	80,132	80,531	62	354.28
2011-05-02	81,428	82,225	79,833	81,627	165	359.10
2011-04-28	80,730	82,325	80,730	82,126	106	361.29
2011-04-27	80,431	82,225	80,431	82,225	92	361.73
2011-04-26	82,225	82,225	80,232	80,630	89	354.71
2011-04-25	83,621	83,621	80,929	82,225	125	361.73
2011-04-22	81,727	84,020	80,730	84,020	116	369.63
2011-04-21	81,727	85,615	79,733	81,727	166	359.54
2011-04-20	79,237	81,229	79,237	80,531	129	354.28
2011-04-19	78,739	80,232	78,739	78,838	91	346.83
2011-04-18	81,328	81,328	80,132	80,132	57	352.52
2011-04-15	81,528	81,528	80,032	81,029	75	356.47
2011-04-14	79,237	81,727	79,237	80,730	134	355.15
2011-04-13	79,733	80,730	78,539	80,730	145	355.15
2011-04-12	81,029	81,627	79,237	79,833	184	351.21
2011-04-11	79,733	82,724	79,434	80,830	198	355.59
2011-04-08	79,733	81,029	79,237	80,730	252	355.15
2011-04-07	80,431	82,225	79,733	81,129	159	356.91
2011-04-06	80,331	82,225	79,534	81,229	211	357.35
2011-04-05	86,213	86,711	81,229	81,827	173	359.98
2011-04-04	87,509	87,509	86,213	86,213	69	379.27
2011-04-01	87,409	87,708	86,213	86,612	110	381.03
2011-03-31	87,608	87,708	86,213	86,412	84	380.15
2011-03-30	88,306	88,306	85,714	87,110	188	383.22
2011-03-29	85,216	87,708	84,718	86,811	346	381.90
2011-03-28	86,711	87,708	85,415	86,213	219	379.27
2011-03-25	89,702	90,699	86,811	87,708	370	385.85
2011-03-24	89,901	90,699	87,708	88,207	305	388.05
2011-03-23	92,192	92,291	89,702	89,802	260	395.06
2011-03-22	89,702	94,485	89,503	91,693	714	403.38
2011-03-18	82,724	92,690	81,727	88,207	683	388.05
2011-03-17	68,870	79,534	68,870	79,335	596	349.02
2011-03-16	68,371	76,346	68,371	76,346	1,097	335.87
2011-03-15	76,745	77,642	63,589	66,380	1,579	292.02
2011-03-14	75,449	84,718	74,751	78,539	1,730	345.51
2011-03-11	99,668	102,061	99,668	100,366	183	441.54
2011-03-10	102,559	102,659	100,665	100,865	193	443.73
2011-03-09	103,257	104,650	102,160	102,160	325	449.43
2011-03-08	104,650	106,544	103,653	104,052	387	457.75
2011-03-07	108,538	108,538	104,351	105,647	390	464.77
2011-03-04	113,124	113,124	108,638	109,236	581	480.56
2011-03-03	114,619	114,818	108,737	111,628	1,239	491.08
2011-03-02	104,451	107,442	103,653	106,445	347	468.28
2011-03-01	105,149	105,946	103,653	105,647	223	464.77
2011-02-28	102,559	104,451	101,662	104,451	183	459.51
2011-02-25	101,164	103,058	99,668	102,659	187	451.62
2011-02-24	104,551	104,551	99,967	100,167	319	440.66
2011-02-23	103,157	106,843	101,961	104,551	229	459.95
2011-02-22	108,239	108,239	104,750	106,146	239	466.96
2011-02-21	104,850	108,538	104,451	108,040	521	475.30
2011-02-18	104,451	106,046	104,152	104,949	173	461.70
2011-02-17	104,949	106,146	103,257	104,949	289	461.70
2011-02-16	107,541	107,541	105,647	105,647	223	464.77
2011-02-15	107,142	107,641	106,345	107,442	187	472.67
2011-02-14	107,242	109,136	106,744	107,142	231	471.35
2011-02-10	110,632	111,628	106,245	107,043	492	470.91
2011-02-09	106,843	107,541	104,750	106,445	169	468.28
2011-02-08	105,747	109,535	105,647	106,943	202	470.47
2011-02-07	109,635	109,934	107,840	108,737	199	478.36
2011-02-04	108,638	109,037	106,146	108,638	342	477.93
2011-02-03	105,548	106,146	103,257	106,146	179	466.96
2011-02-02	104,351	106,345	102,759	104,551	211	459.95
2011-02-01	102,659	103,653	102,160	102,459	173	450.74
2011-01-31	100,765	104,052	100,765	102,260	476	449.87
2011-01-28	108,638	110,532	104,152	106,644	320	469.15
2011-01-27	108,837	109,236	107,641	108,139	228	475.73
2011-01-26	111,230	111,628	109,236	109,236	417	480.56
2011-01-25	112,526	119,601	109,934	112,326	1,731	494.15
2011-01-24	105,149	106,943	103,653	104,650	309	460.38
2011-01-21	110,931	111,130	102,160	102,659	804	451.62
2011-01-20	111,130	111,728	109,734	111,230	209	489.33
2011-01-19	111,628	112,625	110,632	111,529	282	490.65
2011-01-18	116,112	116,610	111,628	111,828	687	491.96
2011-01-17	116,112	117,807	115,117	116,610	373	513
2011-01-14	114,719	118,504	114,719	116,610	442	513
2011-01-13	113,124	118,006	113,124	117,408	619	516.51
2011-01-12	115,117	116,909	114,121	114,619	468	504.24
2011-01-11	118,604	118,704	115,117	116,212	603	511.25
2011-01-07	118,604	119,601	116,810	117,906	686	518.70
2011-01-06	115,516	120,498	114,021	116,810	946	513.88
2011-01-05	114,420	121,395	112,725	114,220	1,321	502.48
2011-01-04	114,220	114,420	110,632	113,522	540	499.41

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