4563 アンジェス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	51,628	54,619	51,628	53,323	562	234.58
2012-12-27	51,628	51,728	50,632	51,230	495	225.37
2012-12-26	52,027	52,027	50,931	51,728	459	227.57
2012-12-25	52,227	53,124	51,928	52,227	434	229.76
2012-12-21	53,323	53,423	52,127	52,825	736	232.39
2012-12-20	53,722	54,420	53,024	53,622	438	235.90
2012-12-19	53,622	53,921	53,323	53,622	398	235.90
2012-12-18	54,619	54,818	53,622	54,121	493	238.09
2012-12-17	55,414	55,713	54,021	54,916	520	241.59
2012-12-14	54,619	55,813	54,619	55,713	404	245.10
2012-12-13	54,818	55,414	53,822	54,719	479	240.72
2012-12-12	53,722	54,320	53,323	53,921	334	237.21
2012-12-11	53,523	54,420	53,523	53,722	372	236.34
2012-12-10	54,916	55,813	54,320	54,719	642	240.72
2012-12-07	55,913	56,710	55,016	55,414	440	243.78
2012-12-06	55,315	55,913	55,315	55,813	172	245.54
2012-12-05	56,311	56,511	55,215	55,215	511	242.91
2012-12-04	56,611	57,209	55,913	56,810	190	249.92
2012-12-03	58,505	58,903	56,511	56,511	439	248.61
2012-11-30	57,109	58,505	56,810	58,006	462	255.18
2012-11-29	56,810	57,807	56,112	57,009	341	250.80
2012-11-28	55,414	57,408	55,215	56,611	330	249.05
2012-11-27	55,813	56,611	55,016	55,414	465	243.78
2012-11-26	55,315	56,112	54,320	54,916	341	241.59
2012-11-22	55,614	56,511	55,016	55,115	358	242.47
2012-11-21	56,311	57,308	55,016	55,614	493	244.66
2012-11-20	58,804	58,804	55,913	56,511	883	248.61
2012-11-19	59,801	60,797	58,106	58,505	1,285	257.38
2012-11-16	54,021	63,290	54,021	58,106	3,820	255.62
2012-11-15	52,825	54,916	52,825	54,916	353	241.59
2012-11-14	54,818	54,818	51,529	52,426	1,012	230.64
2012-11-13	56,012	58,405	55,016	55,414	824	243.78
2012-11-12	56,810	58,804	55,315	56,112	773	246.85
2012-11-09	59,003	59,402	54,021	55,514	2,453	244.22
2012-11-08	60,997	61,196	59,801	59,900	1,095	263.52
2012-11-07	66,380	66,779	60,797	61,495	2,561	270.53
2012-11-06	67,275	67,574	66,380	67,275	735	295.96
2012-11-05	67,673	67,673	65,383	66,679	588	293.34
2012-11-02	67,873	68,072	66,978	67,374	925	296.40
2012-11-01	66,579	68,471	66,280	67,474	1,487	296.84
2012-10-31	63,788	66,280	63,788	65,582	817	288.51
2012-10-30	65,084	65,682	62,891	63,589	956	279.74
2012-10-29	66,180	66,779	64,785	66,081	802	290.71
2012-10-26	67,773	68,272	66,180	66,679	863	293.34
2012-10-25	70,664	71,262	67,973	68,770	2,138	302.54
2012-10-24	65,483	74,951	64,585	69,667	8,256	306.48
2012-10-23	63,389	65,283	63,389	65,184	767	286.76
2012-10-22	62,392	64,386	61,994	64,286	635	282.81
2012-10-19	63,589	63,987	60,598	63,389	758	278.86
2012-10-18	61,794	63,987	61,595	63,888	492	281.06
2012-10-17	64,286	64,286	61,794	62,093	634	273.16
2012-10-16	64,486	64,785	62,791	63,987	615	281.50
2012-10-15	63,589	65,184	63,489	64,685	488	284.57
2012-10-12	64,785	65,483	62,492	62,990	530	277.11
2012-10-11	62,691	63,987	61,894	63,987	335	281.50
2012-10-10	63,788	63,788	62,093	62,691	465	275.79
2012-10-09	68,272	70,963	62,891	62,891	2,796	276.67
2012-10-05	65,283	65,383	64,087	64,685	135	284.57
2012-10-04	64,087	65,283	63,589	65,283	122	287.20
2012-10-03	64,785	64,785	62,592	64,087	293	281.94
2012-10-02	64,187	64,486	62,691	63,788	378	280.62
2012-10-01	66,081	68,969	62,392	65,184	900	286.76
2012-09-28	67,574	68,571	66,380	66,380	449	292.02
2012-09-27	66,180	69,368	66,081	66,878	1,114	294.21
2012-09-26	63,290	66,280	63,290	65,782	597	289.39
2012-09-25	60,797	65,184	60,498	64,785	493	285.01
2012-09-24	61,894	62,093	60,997	61,695	243	271.41
2012-09-21	63,190	63,190	62,093	62,193	217	273.60
2012-09-20	63,589	64,286	62,093	62,791	371	276.23
2012-09-19	63,489	64,585	63,190	64,585	155	284.13
2012-09-18	65,582	65,582	61,894	63,688	813	280.18
2012-09-14	68,272	68,471	66,480	66,480	432	292.46
2012-09-13	66,081	68,272	65,981	67,574	453	297.28
2012-09-12	64,087	66,579	63,987	65,782	311	289.39
2012-09-11	67,374	67,374	64,685	64,885	680	285.45
2012-09-10	68,770	68,870	67,673	67,873	504	298.59
2012-09-07	67,773	69,966	67,574	69,268	997	304.73
2012-09-06	65,981	70,066	65,981	68,571	1,497	301.66
2012-09-05	69,667	70,066	64,585	65,782	973	289.39
2012-09-04	63,788	68,770	62,592	68,072	1,555	299.47
2012-09-03	62,293	63,688	61,994	62,791	270	276.23
2012-08-31	63,987	64,585	61,894	63,290	580	278.43
2012-08-30	68,471	68,471	63,090	63,090	830	277.55
2012-08-29	66,779	70,564	66,779	67,673	1,223	297.71
2012-08-28	72,558	72,757	66,380	66,878	1,981	294.21
2012-08-27	64,785	71,162	63,788	69,767	2,944	306.92
2012-08-24	58,903	68,870	58,305	64,386	4,698	283.25
2012-08-23	59,900	60,299	57,308	58,903	498	259.13
2012-08-22	62,492	62,791	60,000	60,498	614	266.15
2012-08-21	57,009	61,794	56,910	61,794	1,253	271.85
2012-08-20	55,115	59,202	54,916	58,006	620	255.18
2012-08-17	54,420	55,016	53,622	54,519	358	239.84
2012-08-16	57,408	57,408	54,619	55,414	781	243.78
2012-08-15	58,305	58,305	56,810	56,910	271	250.36
2012-08-14	58,903	59,801	58,106	58,305	197	256.50
2012-08-13	59,302	59,302	57,807	57,906	306	254.74
2012-08-10	58,405	60,299	58,305	59,501	354	261.76
2012-08-09	62,193	62,193	59,003	59,402	674	261.33
2012-08-08	61,296	64,187	60,797	61,595	1,162	270.97
2012-08-07	60,598	66,579	59,900	60,797	4,001	267.46
2012-08-06	57,807	58,804	56,012	57,906	626	254.74
2012-08-03	59,900	60,797	57,308	57,807	883	254.31
2012-08-02	58,804	61,296	57,906	60,897	905	267.90
2012-08-01	60,797	63,090	57,807	59,801	2,889	263.08
2012-07-31	58,804	61,296	56,511	58,305	2,502	256.50
2012-07-30	51,928	62,791	51,329	60,797	4,869	267.46
2012-07-27	53,822	55,115	51,928	52,825	809	232.39
2012-07-26	53,323	54,818	51,529	52,825	1,129	232.39
2012-07-25	55,414	55,813	50,632	52,526	2,079	231.08
2012-07-24	56,910	59,003	54,818	57,408	2,170	252.55
2012-07-23	64,585	64,585	56,311	58,704	3,160	258.25
2012-07-20	71,860	74,751	62,791	63,589	9,368	279.74
2012-07-19	63,190	70,166	61,196	66,380	10,814	292.02
2012-07-18	63,788	63,987	58,305	60,199	3,701	264.83
2012-07-17	68,072	71,661	63,788	65,383	3,757	287.64
2012-07-13	69,568	70,764	65,582	67,873	3,657	298.59
2012-07-12	70,764	76,247	69,069	70,265	4,872	309.11
2012-07-11	79,733	83,422	71,162	72,259	5,517	317.89
2012-07-10	81,727	90,200	73,356	79,137	10,475	348.14
2012-07-09	94,983	100,964	78,539	84,219	20,141	370.50
2012-07-06	82,524	86,014	76,745	86,014	10,225	378.40
2012-07-05	63,090	71,063	62,392	71,063	7,150	312.62
2012-07-04	54,916	61,096	53,523	61,096	12,979	268.78
2012-07-03	51,130	51,130	51,130	51,130	960	224.93
2012-07-02	36,977	44,152	36,179	44,152	712	194.24
2012-06-29	36,080	37,176	35,382	37,176	202	163.55
2012-06-28	36,628	37,126	35,980	36,777	199	161.79
2012-06-27	34,435	38,273	34,086	36,329	651	159.82
2012-06-26	36,179	36,179	34,435	35,133	415	154.56
2012-06-25	36,229	36,379	35,382	36,080	219	158.73
2012-06-22	35,083	35,830	34,883	35,531	232	156.31
2012-06-21	35,232	36,080	34,335	36,080	302	158.73
2012-06-20	34,834	34,883	34,136	34,285	198	150.83
2012-06-19	31,993	34,883	31,843	34,285	419	150.83
2012-06-18	32,790	32,790	31,095	31,943	119	140.53
2012-06-15	32,591	32,690	31,893	32,092	194	141.18
2012-06-14	30,200	32,341	30,200	31,693	214	139.43
2012-06-13	30,896	31,145	29,004	30,400	208	133.74
2012-06-12	28,406	31,345	28,406	30,697	299	135.04
2012-06-11	28,524	28,855	28,225	28,345	63	124.70
2012-06-08	29,104	29,104	28,007	28,524	77	125.48
2012-06-07	28,257	29,303	28,257	29,104	52	128.04
2012-06-06	26,571	28,007	26,571	28,007	109	123.21
2012-06-05	26,562	27,210	26,213	26,571	95	116.89
2012-06-04	27,210	27,708	26,412	26,462	203	116.41
2012-06-01	27,958	28,306	27,609	27,609	65	121.46
2012-05-31	27,559	28,306	27,559	28,107	141	123.65
2012-05-30	28,037	28,873	27,559	27,559	213	121.24
2012-05-29	27,797	28,207	27,248	27,538	203	121.15
2012-05-28	27,708	28,107	26,811	27,010	254	118.82
2012-05-25	29,711	29,901	28,605	28,655	163	126.06
2012-05-24	31,893	32,142	29,503	30,200	234	132.86
2012-05-23	33,887	34,086	31,295	31,394	1,510	138.11
2012-05-22	32,940	32,940	32,940	32,940	188	144.91
2012-05-21	27,310	27,958	26,920	27,958	134	122.99
2012-05-18	27,319	27,817	26,931	27,547	167	121.19
2012-05-17	27,310	28,175	27,189	27,817	168	122.37
2012-05-16	27,908	29,852	27,020	28,306	602	124.53
2012-05-15	27,987	28,574	24,448	26,911	1,249	118.39
2012-05-14	30,896	32,092	29,392	29,403	650	129.35
2012-05-11	35,133	35,133	33,687	33,787	163	148.64
2012-05-10	34,933	35,232	34,883	34,983	84	153.90
2012-05-09	35,183	35,681	34,883	35,332	117	155.43
2012-05-08	35,581	35,581	35,083	35,083	157	154.34
2012-05-07	35,880	36,329	35,183	35,332	164	155.43
2012-05-02	36,578	36,578	35,980	36,130	57	158.95
2012-05-01	36,877	36,877	35,681	36,229	237	159.38
2012-04-27	36,927	37,376	36,429	36,429	115	160.26
2012-04-26	37,475	37,475	36,628	36,628	178	161.14
2012-04-25	37,924	38,073	37,276	37,874	202	166.62
2012-04-24	38,273	38,372	37,525	37,675	446	165.74
2012-04-23	37,077	37,625	36,678	36,877	101	162.23
2012-04-20	37,575	37,725	36,827	36,827	163	162.01
2012-04-19	35,482	37,874	35,432	37,874	566	166.62
2012-04-18	35,980	36,229	35,382	35,880	253	157.85
2012-04-17	36,279	36,329	35,930	36,229	164	159.38
2012-04-16	36,877	36,927	36,030	36,030	125	158.51
2012-04-13	36,628	37,326	36,429	37,077	130	163.11
2012-04-12	36,877	37,874	35,880	36,678	626	161.36
2012-04-11	36,578	38,024	36,528	36,578	444	160.92
2012-04-10	36,877	37,874	36,877	36,927	58	162.45
2012-04-09	36,628	38,024	36,628	36,977	150	162.67
2012-04-06	36,728	37,475	36,728	36,877	107	162.23
2012-04-05	37,376	37,675	36,478	37,226	260	163.77
2012-04-04	38,323	38,323	37,774	37,874	187	166.62
2012-04-03	38,372	38,372	37,874	38,323	103	168.59
2012-04-02	38,323	38,472	38,024	38,372	84	168.81
2012-03-30	37,974	38,323	37,824	37,924	215	166.84
2012-03-29	37,924	38,073	37,376	37,874	225	166.62
2012-03-28	37,924	38,323	37,226	37,824	249	166.40
2012-03-27	36,728	37,276	36,628	37,226	232	163.77
2012-03-26	37,874	38,173	36,927	37,126	340	163.33
2012-03-23	38,622	38,672	37,675	38,622	283	169.91
2012-03-22	37,725	38,672	37,675	38,672	446	170.13
2012-03-21	36,877	37,824	36,728	37,625	509	165.52
2012-03-19	37,077	37,376	36,678	36,877	789	162.23
2012-03-16	37,874	38,073	37,575	37,625	187	165.52
2012-03-15	37,625	37,874	37,376	37,874	197	166.62
2012-03-14	37,425	37,774	37,276	37,675	525	165.74
2012-03-13	37,774	37,974	37,525	37,675	316	165.74
2012-03-12	37,874	38,372	37,774	37,824	486	166.40
2012-03-09	37,824	38,223	37,725	37,874	432	166.62
2012-03-08	38,372	38,622	37,675	37,874	532	166.62
2012-03-07	38,672	38,672	38,223	38,273	375	168.37
2012-03-06	40,267	40,316	38,622	38,771	669	170.56
2012-03-05	39,170	41,562	38,871	39,868	1,421	175.39
2012-03-02	38,422	39,469	38,073	39,469	465	173.63
2012-03-01	39,070	39,120	38,522	38,622	860	169.91
2012-02-29	39,768	40,316	38,921	39,619	767	174.29
2012-02-28	40,316	40,615	39,868	40,316	496	177.36
2012-02-27	40,466	40,914	40,167	40,615	451	178.68
2012-02-24	40,665	41,064	40,366	40,466	388	178.02
2012-02-23	39,918	40,865	39,768	40,665	1,095	178.90
2012-02-22	39,868	41,762	39,818	39,918	1,234	175.61
2012-02-21	39,868	40,067	39,768	39,868	448	175.39
2012-02-20	39,868	40,316	39,569	39,868	398	175.39
2012-02-17	39,569	40,366	39,569	40,316	639	177.36
2012-02-16	39,868	40,017	39,519	39,569	156	174.07
2012-02-15	39,868	40,067	39,419	39,918	377	175.61
2012-02-14	40,217	40,217	39,419	39,818	342	175.17
2012-02-13	39,369	41,861	38,871	40,217	794	176.93
2012-02-10	39,918	39,967	39,170	39,369	974	173.19
2012-02-09	40,765	40,765	40,316	40,466	250	178.02
2012-02-08	40,117	40,815	40,117	40,765	230	179.34
2012-02-07	40,416	40,615	40,067	40,466	261	178.02
2012-02-06	40,865	41,064	40,466	40,665	298	178.90
2012-02-03	40,914	41,064	40,665	40,865	295	179.78
2012-02-02	41,164	41,363	40,914	40,914	120	179.99
2012-02-01	40,964	41,313	40,815	41,064	381	180.65
2012-01-31	41,014	41,861	40,914	40,964	636	180.21
2012-01-30	42,210	42,210	41,363	41,363	296	181.97
2012-01-27	41,961	44,750	41,861	42,210	575	185.69
2012-01-26	44,152	44,152	41,961	41,961	307	184.60
2012-01-25	41,861	47,641	41,114	44,850	1,171	197.31
2012-01-24	40,865	42,061	40,715	41,762	203	183.72
2012-01-23	40,865	41,214	40,615	41,064	369	180.65
2012-01-20	41,363	41,363	41,014	41,064	383	180.65
2012-01-19	42,011	42,609	41,363	41,662	261	183.28
2012-01-18	41,961	42,460	41,562	42,460	50	186.79
2012-01-17	41,961	42,310	41,463	41,463	124	182.41
2012-01-16	43,654	43,654	41,961	42,061	114	185.04
2012-01-13	42,161	43,953	42,111	42,956	141	188.97
2012-01-12	43,155	43,305	42,360	42,360	196	186.35
2012-01-11	44,252	44,850	43,205	43,205	233	190.07
2012-01-10	45,597	45,897	44,052	44,351	246	195.11
2012-01-06	46,046	46,744	44,850	45,298	232	199.28
2012-01-05	46,844	46,844	45,647	45,797	193	201.47
2012-01-04	44,451	46,744	44,451	46,345	225	203.88

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