4563 アンジェス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	364	373	361	370	647,300	370
2014-12-29	370	383	360	369	1,575,800	369
2014-12-26	341	369	341	364	2,030,900	364
2014-12-25	333	346	316	343	2,070,500	343
2014-12-24	361	362	340	343	1,736,300	343
2014-12-22	375	375	363	367	1,372,400	367
2014-12-19	380	385	364	375	1,848,500	375
2014-12-18	362	380	358	376	2,678,900	376
2014-12-17	342	362	342	355	1,544,400	355
2014-12-16	340	354	338	342	1,259,700	342
2014-12-15	328	351	327	348	1,330,100	348
2014-12-12	336	341	330	331	767,000	331
2014-12-11	315	338	309	336	978,400	336
2014-12-10	305	317	305	316	719,300	316
2014-12-09	310	311	301	302	346,200	302
2014-12-08	318	318	307	310	428,800	310
2014-12-05	314	316	307	314	491,600	314
2014-12-04	324	328	313	317	647,100	317
2014-12-03	339	343	324	324	740,900	324
2014-12-02	335	348	333	338	816,900	338
2014-12-01	331	337	321	333	913,400	333
2014-11-28	362	367	329	334	1,488,200	334
2014-11-27	373	378	355	362	1,763,200	362
2014-11-26	349	399	344	366	5,088,000	366
2014-11-25	336	350	336	349	1,580,100	349
2014-11-21	330	339	326	335	864,600	335
2014-11-20	336	337	322	326	1,102,800	326
2014-11-19	333	346	327	340	2,493,000	340
2014-11-18	310	330	310	330	1,817,400	330
2014-11-17	301	317	301	311	1,553,800	311
2014-11-14	304	308	292	300	964,500	300
2014-11-13	286	306	284	304	1,501,000	304
2014-11-12	288	295	285	287	520,000	287
2014-11-11	287	290	283	284	338,000	284
2014-11-10	283	291	283	288	316,000	288
2014-11-07	300	303	289	290	421,100	290
2014-11-06	307	308	298	300	593,800	300
2014-11-05	295	308	293	307	1,225,800	307
2014-11-04	285	305	284	301	1,080,000	301
2014-10-31	281	287	273	284	818,300	284
2014-10-30	288	312	282	285	2,759,700	285
2014-10-29	259	323	254	289	6,888,200	289
2014-10-28	266	268	257	257	401,900	257
2014-10-27	270	273	265	265	427,700	265
2014-10-24	260	272	259	266	768,400	266
2014-10-23	253	261	251	256	427,800	256
2014-10-22	246	253	245	251	262,300	251
2014-10-21	252	252	243	245	175,800	245
2014-10-20	250	255	248	252	258,400	252
2014-10-17	240.1	256	239.1	239.1	512,424	248.03
2014-10-16	239.1	264	231.1	238.1	879,703	246.99
2014-10-15	239.1	248.1	237.1	246.1	466,250	255.29
2014-10-14	239.1	244.1	235.1	238.1	641,207	246.99
2014-10-10	244.1	253.1	242.1	247.1	880,907	256.33
2014-10-09	280.9	280.9	256	256	737,469	265.56
2014-10-08	271	275	266	273	305,146	283.20
2014-10-07	290.9	290.9	274	275	842,864	285.27
2014-10-06	282.9	295.9	281.9	295.9	1,059,377	306.95
2014-10-03	274	285.9	270	282.9	820,581	293.47
2014-10-02	282.9	282.9	275	275	682,061	285.27
2014-10-01	290.9	293.9	286.9	286.9	424,694	297.61
2014-09-30	289.9	293.9	288.9	290.9	359,249	301.76
2014-09-29	294.9	294.9	290.9	291.9	369,086	302.80
2014-09-26	295.9	298.9	287.9	296.9	1,173,706	307.99
2014-09-25	293.9	307.8	293.9	299.9	1,854,462	311.10
2014-09-24	293.9	293.9	286.9	290.9	710,568	301.76
2014-09-22	297.9	304.9	293.9	295.9	1,738,928	306.95
2014-09-19	299.9	300.9	293.9	294.9	996,541	305.91
2014-09-18	306.8	306.8	299.9	299.9	598,547	311.10
2014-09-17	310.8	310.8	305.9	305.9	349,111	317.32
2014-09-16	316.8	317.8	308.8	308.8	529,588	320.33
2014-09-12	309.8	312.8	307.8	309.8	550,968	321.37
2014-09-11	309.8	322.8	303.9	310.8	1,357,296	322.41
2014-09-10	307.8	313.8	306.8	308.8	217,316	320.33
2014-09-09	316.8	318.8	308.8	309.8	375,008	321.37
2014-09-08	315.8	319.8	311.8	318.8	515,736	330.71
2014-09-05	326.8	327.8	306.8	312.8	873,981	324.48
2014-09-04	327.8	348.7	326.8	328.8	690,894	341.08
2014-09-03	329.8	329.8	320.8	325.8	385,547	337.97
2014-09-02	339.7	344.7	330.8	331.8	307,053	344.19
2014-09-01	341.7	345.7	339.7	341.7	209,386	354.46
2014-08-29	344.7	345.7	338.7	342.7	152,171	355.50
2014-08-28	358.7	358.7	345.7	345.7	393,377	358.61
2014-08-27	344.7	363.6	343.7	359.6	578,171	373.03
2014-08-26	356.7	356.7	340.7	342.7	346,501	355.50
2014-08-25	331.8	371.6	331.8	356.7	1,115,488	370.02
2014-08-22	343.7	343.7	331.8	334.7	276,337	347.20
2014-08-21	352.7	352.7	339.7	340.7	217,215	353.42
2014-08-20	354.7	358.7	348.7	349.7	313,577	362.76
2014-08-19	352.7	360.6	349.7	358.7	309,462	372.10
2014-08-18	348.7	356.7	345.7	348.7	348,207	361.72
2014-08-15	341.7	356.7	335.7	342.7	423,590	355.50
2014-08-14	332.8	348.7	330.8	333.7	324,418	346.16
2014-08-13	326.8	340.7	326.8	333.7	306,350	346.16
2014-08-12	347.7	347.7	327.8	331.8	466,250	344.19
2014-08-11	355.7	375.6	348.7	352.7	815,160	365.87
2014-08-08	319.8	407.5	313.8	339.7	3,578,936	352.39
2014-08-07	318.8	332.8	312.8	327.8	244,819	340.04
2014-08-06	328.8	329.8	318.8	321.8	292,197	333.82
2014-08-05	336.7	341.7	331.8	331.8	268,910	344.19
2014-08-04	334.7	342.7	334.7	339.7	236,488	352.39
2014-08-01	348.7	350.7	334.7	337.7	478,998	350.31
2014-07-31	357.7	360.6	354.7	355.7	263,991	368.98
2014-07-30	365.6	367.6	356.7	357.7	406,325	371.06
2014-07-29	357.7	374.6	349.7	371.6	888,435	385.48
2014-07-28	393.7	412.6	391.7	412.6	727,316	363.03
2014-07-25	409.6	414.6	401.7	409.6	642,634	360.39
2014-07-24	393.7	409.6	386.7	404.7	1,148,414	356.08
2014-07-23	414.6	421.6	383.7	390.7	3,107,721	343.76
2014-07-22	482.4	482.4	455.5	462.5	401,333	406.93
2014-07-18	488	489	473	479	530,662	421.45
2014-07-17	524	530	498	500	320,565	439.93
2014-07-16	539	578	524	533	534,876	468.96
2014-07-15	535	552	534	549	161,536	483.04
2014-07-14	547	553	533	535	203,576	470.72
2014-07-11	528	628	518	547	1,983,488	481.28
2014-07-10	538	563	533	538	262,271	473.36
2014-07-09	570	571	540	548	364,310	482.16
2014-07-08	585	586	573	582	204,479	512.07
2014-07-07	606	611	578	585	309,026	514.71
2014-07-04	613	616	606	608	202,874	534.95
2014-07-03	624	628	605	616	373,240	541.99
2014-07-02	614	642	613	623	505,780	548.15
2014-07-01	623	625	607	622	560,261	547.27
2014-06-30	586	626	586	625	1,341,154	549.91
2014-06-27	578	590	567	576	312,036	506.79
2014-06-26	570	591	563	582	244,713	512.07
2014-06-25	588	593	566	566	337,621	498
2014-06-24	548	608	536	593	938,417	521.75
2014-06-23	563	567	541	551	419,293	484.80
2014-06-20	589	593	566	567	280,732	498.88
2014-06-19	599	606	581	588	254,144	517.35
2014-06-18	592	613	580	603	478,088	530.55
2014-06-17	588	592	561	578	391,701	508.55
2014-06-16	606	636	566	589	1,008,449	518.23
2014-06-13	622	661	593	607	2,776,220	534.07
2014-06-12	527	592	522	592	1,112,896	520.87
2014-06-11	493	538	483	536	575,511	471.60
2014-06-10	514	514	468	498	360,196	438.17
2014-06-09	513	520	508	514	348,357	452.24
2014-06-06	499	532	490	519	850,224	456.64
2014-06-05	461	505	456	503	586,749	442.57
2014-06-04	460	470	451	459	226,151	403.85
2014-06-03	465	472	456	460	266,786	404.73
2014-06-02	430	481	430	460	443,774	404.73
2014-05-30	426	439	422	427	583,137	375.70
2014-05-29	409	425	408	419	152,105	368.66
2014-05-28	415	421	408	409	141,972	359.86
2014-05-27	406	432	406	407	360,798	358.10
2014-05-26	398	409	388	407	244,813	358.10
2014-05-23	374	394	372	387	241,602	340.50
2014-05-22	341	369	341	369	184,513	324.67
2014-05-21	335	344	329	337	140,166	296.51
2014-05-20	335	347	334	334	199,964	293.87
2014-05-19	373	379	345	349	158,627	307.07
2014-05-16	377	384	371	373	75,752	328.18
2014-05-15	382	417	377	385	228,258	338.74
2014-05-14	381	395	376	390	92,808	343.14
2014-05-13	384	388	376	381	103,444	335.22
2014-05-12	393	397	374	375	109,865	329.94
2014-05-09	394	398	386	390	69,932	343.14
2014-05-08	401	403	392	392	92,106	344.90
2014-05-07	410	410	399	399	91,705	351.06
2014-05-02	412	423	410	412	72,140	362.50
2014-05-01	397	416	395	412	153,109	362.50
2014-04-30	404	409	397	397	130,835	349.30
2014-04-28	405	411	402	410	83,076	360.74
2014-04-25	416	422	410	411	89,598	361.62
2014-04-24	415	421	414	419	27,893	368.66
2014-04-23	416	423	414	414	50,167	364.26
2014-04-22	424	428	415	417	79,364	366.90
2014-04-21	424	437	424	426	80,768	374.82
2014-04-18	426	430	421	426	52,775	374.82
2014-04-17	440	441	419	429	117,390	377.46
2014-04-16	412	441	412	432	135,751	380.10
2014-04-15	414	417	409	411	63,009	361.62
2014-04-14	414	418	405	407	157,924	358.10
2014-04-11	424	426	417	417	133,845	366.90
2014-04-10	446	458	434	434	104,949	381.86
2014-04-09	440	444	435	442	90,099	388.89
2014-04-08	434	447	434	443	104,447	389.77
2014-04-07	449	449	437	440	120,199	387.13
2014-04-04	471	471	454	457	93,410	402.09
2014-04-03	482	483	465	471	139,564	414.41
2014-04-02	474	483	474	481	94,614	423.21
2014-04-01	474	483	470	474	115,183	417.05
2014-03-31	480	489	474	479	151,202	421.45
2014-03-28	436	473	436	466	138,661	410.01
2014-03-27	426	453	410	446	209,195	392.41
2014-03-26	439	449	426	428	162,740	376.58
2014-03-25	477	478	427	439	314,545	386.26
2014-03-24	463	484	463	483	143,878	424.97
2014-03-20	476	481	460	471	158,928	414.41
2014-03-19	498	504	478	485	162,339	426.73
2014-03-18	497	508	488	502	82,875	441.69
2014-03-17	486	495	485	493	89,698	433.77
2014-03-14	486	503	486	491	146,888	432.01
2014-03-13	513	523	503	503	87,691	442.57
2014-03-12	523	538	515	516	203,576	454
2014-03-11	526	544	518	520	101,337	457.52
2014-03-10	524	553	516	530	352,170	466.32
2014-03-07	498	572	498	537	1,530,583	472.48
2014-03-06	494	495	485	492	67,625	432.89
2014-03-05	478	496	478	491	117,390	432.01
2014-03-04	458	473	458	473	88,695	416.17
2014-03-03	479	484	456	471	157,322	414.41
2014-02-28	493	498	473	477	192,238	419.69
2014-02-27	499	504	494	497	84,581	437.29
2014-02-26	499	508	493	503	163,643	442.57
2014-02-25	509	511	498	500	113,979	439.93
2014-02-24	495	510	494	510	147,992	448.72
2014-02-21	488	498	488	496	96,822	436.41
2014-02-20	494	502	485	485	175,282	426.73
2014-02-19	502	522	498	504	150,299	443.45
2014-02-18	489	506	489	505	84,481	444.33
2014-02-17	495	515	485	487	124,514	428.49
2014-02-14	490	506	485	497	217,422	437.29
2014-02-13	508	525	494	499	336,618	439.05
2014-02-12	518	547	518	530	301,501	466.32
2014-02-10	515	526	508	514	351,367	452.24
2014-02-07	505	516	493	497	235,081	437.29
2014-02-06	460	510	459	494	722,901	434.65
2014-02-05	508	512	474	484	276,017	425.85
2014-02-04	463	498	455	474	937,313	417.05
2014-02-03	589	591	555	555	301,401	488.32
2014-01-31	614	621	593	609	268,492	535.83
2014-01-30	636	673	601	612	678,754	538.47
2014-01-29	603	624	603	617	179,897	542.87
2014-01-28	602	619	595	597	239,596	525.27
2014-01-27	596	608	593	596	477,084	524.39
2014-01-24	642	642	631	636	194,044	559.59
2014-01-23	665	671	648	649	218,024	571.02
2014-01-22	645	668	640	663	325,280	583.34
2014-01-21	670	676	650	654	308,224	575.42
2014-01-20	690	691	665	671	290,465	590.38
2014-01-17	695	698	677	692	268,191	608.86
2014-01-16	708	727	683	699	862,063	615.02
2014-01-15	674	703	663	701	653,069	616.78
2014-01-14	659	687	647	667	536,682	586.86
2014-01-10	748	748	689	699	3,227,018	615.02
2014-01-09	594	694	594	694	810,592	610.62
2014-01-08	593	599	593	594	117,089	522.63
2014-01-07	605	612	595	595	178,392	523.51
2014-01-06	615	618	604	606	188,626	533.19

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