4563 アンジェス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	588	616	584	615	284,344	541.11
2013-12-27	602	606	583	591	226,954	519.99
2013-12-26	573	598	570	598	192,138	526.15
2013-12-25	54,419	58,405	54,319	57,309	4,490	504.23
2013-12-24	55,814	56,612	54,319	54,718	5,681	481.44
2013-12-20	58,006	58,903	57,409	57,609	2,376	506.87
2013-12-19	58,206	58,704	58,206	58,206	2,272	512.13
2013-12-18	58,804	59,501	58,006	58,006	1,598	510.37
2013-12-17	59,302	59,402	58,405	58,604	2,481	515.63
2013-12-16	60,399	60,498	58,206	58,305	4,221	513
2013-12-13	63,489	63,888	61,595	61,695	2,962	542.82
2013-12-12	64,186	64,385	63,389	63,589	1,532	559.49
2013-12-11	66,478	67,076	64,285	64,584	2,915	568.24
2013-12-10	67,974	68,771	65,880	66,379	4,407	584.04
2013-12-09	68,073	69,170	67,774	67,774	4,734	596.31
2013-12-06	69,369	69,569	65,880	66,777	9,351	587.54
2013-12-05	62,891	68,472	62,891	67,376	12,875	592.81
2013-12-04	62,592	62,791	61,794	62,392	1,994	548.96
2013-12-03	62,592	63,688	62,193	63,290	3,044	556.86
2013-12-02	62,093	63,290	61,695	62,392	3,258	548.96
2013-11-29	61,096	62,492	60,897	61,595	1,716	541.94
2013-11-28	61,794	62,791	60,399	60,797	2,642	534.92
2013-11-27	62,392	63,190	61,794	61,794	2,544	543.70
2013-11-26	61,994	63,788	61,495	62,990	3,279	554.22
2013-11-25	63,290	63,987	61,994	61,994	2,433	545.46
2013-11-22	64,086	66,279	63,290	63,788	5,901	561.24
2013-11-21	64,285	65,482	63,589	64,385	3,950	566.49
2013-11-20	63,190	64,784	62,592	64,784	3,830	570
2013-11-19	63,090	64,385	61,794	63,190	3,066	555.98
2013-11-18	63,788	64,684	61,994	61,994	4,447	545.46
2013-11-15	63,788	65,282	62,592	63,489	7,695	558.61
2013-11-14	59,302	61,994	59,302	60,698	3,612	534.05
2013-11-13	59,801	60,897	58,405	59,302	1,725	521.77
2013-11-12	56,014	60,598	55,316	59,801	4,493	526.16
2013-11-11	60,000	60,399	57,010	57,010	2,844	501.60
2013-11-08	60,299	60,598	59,701	59,801	2,417	526.16
2013-11-07	61,395	62,891	61,296	61,296	2,206	539.31
2013-11-06	61,994	64,285	61,994	62,093	2,721	546.33
2013-11-05	60,698	63,888	58,405	63,489	5,034	558.61
2013-11-01	61,994	61,994	56,911	59,601	6,763	524.40
2013-10-31	65,581	65,980	59,601	61,096	8,241	537.55
2013-10-30	68,971	69,469	64,784	65,282	6,848	574.38
2013-10-29	71,063	71,162	69,469	69,569	7,479	612.10
2013-10-28	70,764	72,757	70,564	71,860	5,085	632.26
2013-10-25	71,162	71,761	70,265	70,564	3,470	620.86
2013-10-24	70,265	72,159	69,868	71,063	3,661	625.25
2013-10-23	72,857	73,854	70,465	71,262	5,140	627
2013-10-22	75,449	76,544	72,359	72,857	7,805	641.03
2013-10-21	72,060	76,345	72,060	76,147	9,111	669.98
2013-10-18	69,868	72,757	69,868	71,960	4,958	633.14
2013-10-17	71,462	73,256	70,166	70,365	4,984	619.11
2013-10-16	72,060	72,658	68,971	70,465	7,016	619.99
2013-10-15	74,751	75,748	70,764	71,063	8,592	625.25
2013-10-11	69,768	74,552	69,668	74,253	13,320	653.32
2013-10-10	70,365	71,462	67,376	67,376	7,350	592.81
2013-10-09	67,176	70,564	66,777	69,668	7,358	612.98
2013-10-08	66,777	70,564	65,880	69,170	10,664	608.59
2013-10-07	73,754	75,050	67,376	67,774	8,910	596.31
2013-10-04	76,544	79,037	71,362	74,751	12,617	657.70
2013-10-03	79,236	81,429	76,744	78,040	11,571	686.64
2013-10-02	83,023	86,014	77,342	80,731	21,816	710.31
2013-10-01	83,920	86,911	80,033	80,233	17,092	705.93
2013-09-30	79,236	87,210	78,937	82,425	24,308	725.22
2013-09-27	81,728	90,000	80,432	83,721	43,022	736.62
2013-09-26	73,754	83,222	71,761	82,724	46,072	727.85
2013-09-25	67,675	78,339	64,883	70,764	52,067	622.62
2013-09-24	69,768	70,166	65,880	68,372	15,798	601.57
2013-09-20	66,379	74,652	66,179	70,365	34,732	619.11
2013-09-19	62,891	66,478	60,399	66,379	25,289	584.04
2013-09-18	58,804	62,990	58,804	61,894	20,392	544.58
2013-09-17	56,313	61,296	56,213	58,604	18,366	515.63
2013-09-13	54,817	57,010	53,920	55,116	7,293	484.94
2013-09-12	54,917	56,811	53,222	55,216	8,825	485.82
2013-09-11	52,425	57,509	52,126	55,415	13,203	487.57
2013-09-10	53,820	55,914	51,827	52,824	7,808	464.77
2013-09-09	56,612	56,612	53,920	54,120	6,489	476.18
2013-09-06	58,903	59,402	55,116	55,615	14,495	489.33
2013-09-05	60,797	63,688	58,903	61,096	19,748	537.55
2013-09-04	55,814	64,485	55,116	61,495	38,267	541.06
2013-09-03	52,824	58,305	52,425	56,811	17,674	499.85
2013-09-02	52,923	53,721	50,333	52,225	6,538	459.50
2013-08-30	53,422	55,515	52,425	52,525	11,761	462.14
2013-08-29	55,415	57,808	51,628	52,425	17,396	461.26
2013-08-28	56,014	57,010	53,422	54,419	18,456	478.81
2013-08-27	54,020	63,489	54,020	59,701	52,782	525.28
2013-08-26	49,834	55,615	49,435	54,020	23,661	475.30
2013-08-23	57,808	60,100	51,429	52,126	38,587	458.63
2013-08-22	65,781	66,578	57,808	57,908	61,674	509.50
2013-08-21	59,103	67,774	58,305	67,774	85,676	596.31
2013-08-20	54,917	58,704	54,817	57,808	39,169	508.62
2013-08-19	54,419	57,010	53,422	55,415	56,551	487.57
2013-08-16	60,797	64,285	51,030	52,425	168,494	461.26
2013-08-15	65,382	65,382	65,382	65,382	926	575.26
2013-08-14	80,333	80,333	80,333	80,333	357	706.81
2013-08-13	95,282	95,282	95,282	95,282	468	838.34
2013-08-12	129,569	129,569	120,598	125,182	1,535	1,101.42
2013-08-09	125,083	130,067	122,691	128,073	1,749	1,126.85
2013-08-08	124,585	128,572	120,598	125,083	1,600	1,100.54
2013-08-07	131,561	131,561	126,080	126,080	1,640	1,109.32
2013-08-06	133,555	134,053	130,864	133,555	2,064	1,175.09
2013-08-05	131,561	134,452	129,967	134,053	4,158	1,179.47
2013-08-02	129,569	131,162	122,592	127,974	3,474	1,125.98
2013-08-01	126,578	126,777	112,326	120,598	3,046	1,061.08
2013-07-31	126,678	127,475	121,894	122,592	2,825	1,078.63
2013-07-30	118,605	124,187	118,605	121,794	3,504	1,071.61
2013-07-29	128,572	131,362	117,608	121,395	6,267	1,068.10
2013-07-26	139,336	139,336	130,565	131,860	1,771	1,160.17
2013-07-25	136,545	138,538	135,549	136,944	1,893	1,204.90
2013-07-24	144,518	146,512	136,545	136,944	8,583	1,204.90
2013-07-23	132,558	139,036	131,561	139,036	8,467	1,223.31
2013-07-22	126,877	129,569	126,777	129,569	2,117	1,140.01
2013-07-19	127,575	128,572	124,685	127,076	2,225	1,118.08
2013-07-18	124,087	129,070	123,090	127,475	1,735	1,121.59
2013-07-17	128,073	128,572	125,880	126,777	1,661	1,115.45
2013-07-16	124,486	128,572	124,087	128,073	2,614	1,126.85
2013-07-12	125,780	126,578	119,103	123,588	1,855	1,087.39
2013-07-11	118,805	126,777	115,714	123,888	2,936	1,090.03
2013-07-10	132,458	132,458	117,608	120,000	4,206	1,055.82
2013-07-09	136,545	137,840	126,777	132,558	4,794	1,166.31
2013-07-08	125,382	139,336	124,785	134,053	9,496	1,179.47
2013-07-05	122,990	124,585	120,199	121,395	4,214	1,068.10
2013-07-04	112,526	122,592	112,426	119,202	6,605	1,048.80
2013-07-03	103,954	117,110	102,658	115,515	9,899	1,016.36
2013-07-02	102,658	105,648	99,668	101,461	4,577	892.71
2013-07-01	91,196	103,056	91,196	100,664	6,438	885.69
2013-06-28	83,721	92,492	83,721	90,698	3,822	798.01
2013-06-27	83,422	93,688	65,781	89,701	7,669	789.24
2013-06-26	94,684	97,675	80,432	80,432	3,020	707.68
2013-06-25	195,648	196,745	179,402	190,664	1,783	838.78
2013-06-24	214,086	222,758	200,333	200,632	2,443	882.63
2013-06-21	210,300	214,285	204,319	209,801	1,933	922.97
2013-06-20	206,811	224,054	204,319	221,263	1,889	973.39
2013-06-19	225,151	225,151	206,312	206,512	1,155	908.50
2013-06-18	215,282	228,239	214,285	217,176	1,770	955.41
2013-06-17	212,493	218,671	204,618	216,378	1,679	951.90
2013-06-14	214,185	214,185	202,325	209,303	1,215	920.78
2013-06-13	193,056	208,007	192,757	206,312	1,792	907.62
2013-06-12	185,482	205,315	184,386	202,026	2,112	888.76
2013-06-11	199,636	214,484	198,838	202,425	2,442	890.52
2013-06-10	191,362	201,328	181,694	198,838	3,713	874.74
2013-06-07	200,932	200,932	158,173	171,429	6,982	754.16
2013-06-06	234,220	236,812	199,337	208,007	5,664	915.08
2013-06-05	259,635	267,110	247,177	249,171	2,644	1,096.17
2013-06-04	270,100	276,079	254,153	257,542	2,550	1,132.99
2013-06-03	260,134	279,070	260,034	269,103	3,555	1,183.85
2013-05-31	261,330	269,004	250,165	266,113	2,985	1,170.70
2013-05-30	263,621	273,091	249,171	253,455	4,391	1,115.01
2013-05-29	259,137	288,039	250,963	278,571	4,500	1,225.51
2013-05-28	240,299	255,150	237,211	247,875	3,695	1,090.47
2013-05-27	268,705	281,064	252,159	255,249	4,630	1,122.91
2013-05-24	274,088	284,054	249,171	267,110	6,559	1,175.09
2013-05-23	311,461	331,396	259,137	269,103	10,275	1,183.85
2013-05-22	319,436	321,928	305,482	309,968	5,018	1,363.63
2013-05-21	333,888	334,387	308,971	317,941	4,617	1,398.70
2013-05-20	308,473	340,366	305,482	334,885	8,728	1,473.24
2013-05-17	289,036	306,977	280,067	301,495	2,968	1,326.35
2013-05-16	305,981	313,953	256,146	290,033	5,084	1,275.93
2013-05-15	326,910	326,910	289,036	298,108	5,842	1,311.45
2013-05-14	299,501	325,913	299,003	316,445	5,031	1,392.12
2013-05-13	319,934	326,910	297,809	305,981	5,988	1,346.09
2013-05-10	286,148	338,870	284,054	326,910	15,935	1,438.16
2013-05-09	315,947	333,888	281,163	289,036	7,197	1,271.54
2013-05-08	330,399	373,754	291,329	315,947	27,672	1,389.93
2013-05-07	268,007	305,981	260,134	305,981	18,264	1,346.09
2013-05-02	240,299	256,745	239,202	255,947	8,262	1,125.98
2013-05-01	259,137	264,019	245,283	245,283	12,250	1,079.06
2013-04-30	230,930	253,654	230,631	252,757	10,843	1,111.94
2013-04-26	242,193	244,186	223,755	225,946	5,442	993.99
2013-04-25	252,059	258,140	234,220	242,193	8,686	1,065.47
2013-04-24	239,202	256,645	232,226	249,270	18,986	1,096.60
2013-04-23	220,266	254,053	217,276	241,295	32,809	1,061.52
2013-04-22	229,236	233,921	221,363	223,057	6,714	981.29
2013-04-19	217,276	221,761	210,699	220,266	4,629	969.01
2013-04-18	231,030	232,824	213,290	214,484	7,496	943.57
2013-04-17	206,910	231,927	205,814	222,958	18,397	980.85
2013-04-16	204,618	209,104	200,533	201,926	3,279	888.32
2013-04-15	213,886	218,771	207,808	209,602	3,280	922.09
2013-04-12	224,254	233,722	210,798	213,886	10,664	940.94
2013-04-11	215,282	221,662	200,433	203,322	5,211	894.47
2013-04-10	214,285	228,638	209,502	216,179	9,682	951.03
2013-04-09	205,315	231,728	200,333	211,895	13,844	932.18
2013-04-08	227,242	231,728	214,385	215,282	9,799	947.08
2013-04-05	224,453	251,162	202,624	235,217	19,031	1,034.78
2013-04-04	247,974	277,774	211,795	229,236	39,743	1,008.47
2013-04-03	214,285	233,024	205,714	233,024	30,915	1,025.13
2013-04-02	154,784	194,452	135,648	193,156	22,725	849.74
2013-04-01	184,386	206,113	149,801	154,584	19,727	680.06
2013-03-29	199,237	217,774	181,395	199,636	33,206	878.25
2013-03-28	162,061	189,966	155,581	189,966	35,294	835.71
2013-03-27	157,475	177,906	144,618	150,101	29,259	660.33
2013-03-26	119,601	149,104	119,601	149,104	26,655	655.95
2013-03-25	114,420	124,486	112,825	119,202	5,091	524.40
2013-03-22	119,701	129,268	114,619	116,810	8,161	513.88
2013-03-21	104,650	134,552	101,762	124,286	19,706	546.77
2013-03-19	113,522	119,302	101,961	104,750	10,341	460.82
2013-03-18	97,076	110,532	94,684	110,532	18,226	486.26
2013-03-15	96,379	96,977	92,690	95,581	1,905	420.49
2013-03-14	97,375	98,472	94,784	96,379	2,761	424
2013-03-13	91,992	95,781	91,297	94,485	1,793	415.66
2013-03-12	91,693	96,977	89,901	91,594	2,723	402.95
2013-03-11	95,681	96,379	88,705	90,599	5,026	398.57
2013-03-08	104,850	115,018	95,681	96,478	12,917	424.43
2013-03-07	92,890	105,548	92,391	102,360	10,092	450.31
2013-03-06	91,494	94,684	86,711	91,397	5,016	402.08
2013-03-05	98,671	99,270	90,998	92,092	6,503	405.14
2013-03-04	88,705	101,463	86,512	95,182	20,065	418.73
2013-03-01	86,512	87,608	84,718	86,512	2,805	380.59
2013-02-28	86,512	87,708	82,724	83,820	2,020	368.75
2013-02-27	81,727	86,213	80,431	85,415	3,987	375.76
2013-02-26	78,141	81,727	77,941	79,434	1,460	349.45
2013-02-25	83,521	86,711	80,630	82,126	4,535	361.29
2013-02-22	76,845	79,237	75,748	78,739	1,641	346.39
2013-02-21	74,751	79,038	74,652	78,141	2,027	343.76
2013-02-20	73,156	75,349	73,057	74,253	770	326.66
2013-02-19	72,857	76,645	72,757	73,455	937	323.15
2013-02-18	75,349	77,742	74,153	74,652	1,771	328.41
2013-02-15	77,941	79,534	70,764	73,356	3,194	322.71
2013-02-14	76,047	80,730	75,050	79,434	3,548	349.45
2013-02-13	76,247	76,546	71,661	73,754	1,463	324.46
2013-02-12	74,751	77,642	71,262	74,751	1,937	328.85
2013-02-08	78,639	78,639	71,860	74,751	1,811	328.85
2013-02-07	72,259	82,225	71,761	77,144	4,082	339.38
2013-02-06	70,564	72,558	69,767	71,162	1,141	313.06
2013-02-05	69,069	72,658	68,870	69,867	1,121	307.36
2013-02-04	75,449	76,047	69,767	70,265	2,265	309.11
2013-02-01	75,250	79,634	74,851	76,446	1,904	336.31
2013-01-31	77,243	81,229	70,265	78,240	4,129	344.20
2013-01-30	71,262	77,144	68,272	75,748	6,486	333.24
2013-01-29	90,699	98,671	74,253	74,253	13,684	326.66
2013-01-28	84,718	89,203	82,824	89,203	15,702	392.43
2013-01-25	69,767	74,253	66,779	74,253	8,464	326.66
2013-01-24	58,305	64,286	57,707	64,286	5,967	282.81
2013-01-23	53,722	61,794	53,423	54,320	3,612	238.97
2013-01-22	53,822	54,519	52,526	53,124	602	233.71
2013-01-21	52,426	53,822	51,828	53,323	531	234.58
2013-01-18	52,127	52,725	51,529	51,928	502	228.45
2013-01-17	52,426	52,725	50,632	50,931	696	224.06
2013-01-16	54,519	54,719	50,632	51,728	2,311	227.57
2013-01-15	45,049	52,526	44,850	52,526	2,484	231.08
2013-01-11	43,753	47,840	42,756	45,498	6,079	200.16
2013-01-10	55,315	55,514	48,638	49,734	3,477	218.79
2013-01-09	55,115	56,511	54,818	56,212	759	247.29
2013-01-08	54,420	55,813	54,320	55,414	761	243.78
2013-01-07	53,822	54,619	53,523	54,320	662	238.97
2013-01-04	53,921	55,315	53,124	53,423	876	235.02

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