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