4563 アンジェス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 218 | 230 | 218 | 230 | 420,000 | 230 |
| 2015-12-29 | 220 | 220 | 213 | 217 | 252,100 | 217 |
| 2015-12-28 | 216 | 218 | 210 | 216 | 708,300 | 216 |
| 2015-12-25 | 211 | 215 | 209 | 215 | 768,800 | 215 |
| 2015-12-24 | 225 | 227 | 215 | 215 | 852,500 | 215 |
| 2015-12-22 | 230 | 234 | 227 | 229 | 616,200 | 229 |
| 2015-12-21 | 234 | 236 | 229 | 230 | 370,700 | 230 |
| 2015-12-18 | 244 | 245 | 237 | 238 | 375,400 | 238 |
| 2015-12-17 | 243 | 248 | 243 | 245 | 311,700 | 245 |
| 2015-12-16 | 250 | 250 | 243 | 244 | 300,200 | 244 |
| 2015-12-15 | 254 | 257 | 246 | 250 | 497,400 | 250 |
| 2015-12-14 | 245 | 254 | 241 | 253 | 608,300 | 253 |
| 2015-12-11 | 248 | 250 | 245 | 249 | 500,700 | 249 |
| 2015-12-10 | 230 | 252 | 230 | 244 | 858,600 | 244 |
| 2015-12-09 | 240 | 242 | 234 | 234 | 569,600 | 234 |
| 2015-12-08 | 265 | 269 | 241 | 244 | 4,046,400 | 244 |
| 2015-12-07 | 236 | 237 | 234 | 235 | 357,700 | 235 |
| 2015-12-04 | 232 | 234 | 231 | 234 | 212,600 | 234 |
| 2015-12-03 | 234 | 236 | 232 | 235 | 306,100 | 235 |
| 2015-12-02 | 229 | 234 | 227 | 234 | 282,800 | 234 |
| 2015-12-01 | 225 | 237 | 225 | 229 | 473,000 | 229 |
| 2015-11-30 | 222 | 225 | 221 | 223 | 119,400 | 223 |
| 2015-11-27 | 230 | 230 | 222 | 223 | 289,000 | 223 |
| 2015-11-26 | 231 | 232 | 227 | 230 | 289,600 | 230 |
| 2015-11-25 | 226 | 231 | 223 | 228 | 346,800 | 228 |
| 2015-11-24 | 219 | 227 | 216 | 227 | 378,500 | 227 |
| 2015-11-20 | 214 | 218 | 210 | 216 | 237,600 | 216 |
| 2015-11-19 | 206 | 217 | 205 | 213 | 725,800 | 213 |
| 2015-11-18 | 204 | 207 | 204 | 207 | 155,800 | 207 |
| 2015-11-17 | 203 | 205 | 202 | 204 | 108,600 | 204 |
| 2015-11-16 | 202 | 205 | 202 | 202 | 111,200 | 202 |
| 2015-11-13 | 206 | 207 | 204 | 206 | 130,500 | 206 |
| 2015-11-12 | 205 | 207 | 204 | 207 | 123,200 | 207 |
| 2015-11-11 | 205 | 207 | 202 | 204 | 157,400 | 204 |
| 2015-11-10 | 202 | 204 | 202 | 203 | 103,800 | 203 |
| 2015-11-09 | 206 | 207 | 204 | 206 | 103,800 | 206 |
| 2015-11-06 | 203 | 206 | 202 | 206 | 68,600 | 206 |
| 2015-11-05 | 200 | 206 | 200 | 205 | 215,100 | 205 |
| 2015-11-04 | 201 | 202 | 199 | 200 | 189,400 | 200 |
| 2015-11-02 | 204 | 204 | 201 | 201 | 83,500 | 201 |
| 2015-10-30 | 202 | 206 | 202 | 204 | 140,500 | 204 |
| 2015-10-29 | 202 | 205 | 201 | 201 | 112,600 | 201 |
| 2015-10-28 | 205 | 206 | 201 | 201 | 212,200 | 201 |
| 2015-10-27 | 207 | 209 | 205 | 206 | 105,600 | 206 |
| 2015-10-26 | 208 | 209 | 206 | 207 | 102,400 | 207 |
| 2015-10-23 | 206 | 207 | 205 | 206 | 93,000 | 206 |
| 2015-10-22 | 207 | 207 | 204 | 205 | 112,000 | 205 |
| 2015-10-21 | 208 | 209 | 206 | 208 | 64,900 | 208 |
| 2015-10-20 | 210 | 210 | 206 | 209 | 94,200 | 209 |
| 2015-10-19 | 208 | 210 | 206 | 209 | 153,700 | 209 |
| 2015-10-16 | 205 | 208 | 205 | 207 | 156,400 | 207 |
| 2015-10-15 | 203 | 208 | 200 | 204 | 525,600 | 204 |
| 2015-10-14 | 220 | 220 | 203 | 206 | 621,300 | 206 |
| 2015-10-13 | 218 | 219 | 215 | 216 | 205,300 | 216 |
| 2015-10-09 | 217 | 220 | 213 | 218 | 203,200 | 218 |
| 2015-10-08 | 220 | 221 | 215 | 218 | 243,100 | 218 |
| 2015-10-07 | 218 | 219 | 212 | 218 | 200,000 | 218 |
| 2015-10-06 | 229 | 231 | 219 | 219 | 491,900 | 219 |
| 2015-10-05 | 207 | 255 | 207 | 221 | 2,644,000 | 221 |
| 2015-10-02 | 201 | 206 | 200 | 206 | 123,500 | 206 |
| 2015-10-01 | 205 | 205 | 200 | 204 | 123,300 | 204 |
| 2015-09-30 | 198 | 205 | 197 | 205 | 250,100 | 205 |
| 2015-09-29 | 201 | 211 | 197 | 206 | 642,800 | 206 |
| 2015-09-28 | 219 | 221 | 216 | 221 | 60,500 | 221 |
| 2015-09-25 | 216 | 221 | 215 | 218 | 84,400 | 218 |
| 2015-09-24 | 222 | 223 | 217 | 217 | 158,500 | 217 |
| 2015-09-18 | 225 | 227 | 223 | 225 | 172,000 | 225 |
| 2015-09-17 | 224 | 225 | 220 | 223 | 85,200 | 223 |
| 2015-09-16 | 223 | 225 | 220 | 221 | 77,900 | 221 |
| 2015-09-15 | 219 | 227 | 219 | 224 | 140,600 | 224 |
| 2015-09-14 | 229 | 232 | 220 | 224 | 187,500 | 224 |
| 2015-09-11 | 220 | 230 | 218 | 227 | 247,900 | 227 |
| 2015-09-10 | 212 | 218 | 208 | 217 | 98,500 | 217 |
| 2015-09-09 | 211 | 214 | 207 | 213 | 171,200 | 213 |
| 2015-09-08 | 206 | 220 | 201 | 201 | 344,000 | 201 |
| 2015-09-07 | 212 | 212 | 202 | 207 | 192,700 | 207 |
| 2015-09-04 | 218 | 220 | 205 | 213 | 256,800 | 213 |
| 2015-09-03 | 220 | 224 | 219 | 219 | 297,000 | 219 |
| 2015-09-02 | 218 | 224 | 216 | 220 | 172,500 | 220 |
| 2015-09-01 | 231 | 231 | 221 | 223 | 221,900 | 223 |
| 2015-08-31 | 229 | 238 | 226 | 234 | 156,700 | 234 |
| 2015-08-28 | 219 | 232 | 219 | 228 | 205,000 | 228 |
| 2015-08-27 | 213 | 224 | 213 | 222 | 252,700 | 222 |
| 2015-08-26 | 207 | 213 | 204 | 210 | 329,800 | 210 |
| 2015-08-25 | 191 | 224 | 186 | 206 | 804,900 | 206 |
| 2015-08-24 | 232 | 232 | 211 | 211 | 724,700 | 211 |
| 2015-08-21 | 238 | 241 | 235 | 237 | 273,400 | 237 |
| 2015-08-20 | 243 | 244 | 240 | 241 | 223,900 | 241 |
| 2015-08-19 | 250 | 251 | 246 | 247 | 85,100 | 247 |
| 2015-08-18 | 244 | 252 | 244 | 252 | 139,500 | 252 |
| 2015-08-17 | 245 | 246 | 243 | 244 | 81,100 | 244 |
| 2015-08-14 | 246 | 246 | 243 | 245 | 54,700 | 245 |
| 2015-08-13 | 248 | 250 | 242 | 246 | 221,400 | 246 |
| 2015-08-12 | 244 | 245 | 241 | 243 | 123,900 | 243 |
| 2015-08-11 | 240 | 247 | 239 | 246 | 230,500 | 246 |
| 2015-08-10 | 240 | 242 | 237 | 238 | 185,100 | 238 |
| 2015-08-07 | 245 | 247 | 240 | 242 | 345,300 | 242 |
| 2015-08-06 | 248 | 252 | 248 | 248 | 153,400 | 248 |
| 2015-08-05 | 248 | 252 | 248 | 250 | 171,500 | 250 |
| 2015-08-04 | 259 | 260 | 248 | 253 | 357,100 | 253 |
| 2015-08-03 | 267 | 268 | 261 | 261 | 156,700 | 261 |
| 2015-07-31 | 260 | 269 | 260 | 266 | 145,500 | 266 |
| 2015-07-30 | 261 | 265 | 259 | 259 | 133,300 | 259 |
| 2015-07-29 | 265 | 269 | 260 | 260 | 141,500 | 260 |
| 2015-07-28 | 260 | 269 | 258 | 266 | 234,700 | 266 |
| 2015-07-27 | 270 | 271 | 262 | 263 | 208,700 | 263 |
| 2015-07-24 | 270 | 273 | 269 | 269 | 158,700 | 269 |
| 2015-07-23 | 272 | 274 | 271 | 271 | 86,500 | 271 |
| 2015-07-22 | 272 | 274 | 271 | 272 | 136,900 | 272 |
| 2015-07-21 | 277 | 277 | 274 | 274 | 151,900 | 274 |
| 2015-07-17 | 271 | 277 | 270 | 277 | 196,500 | 277 |
| 2015-07-16 | 271 | 272 | 268 | 270 | 221,000 | 270 |
| 2015-07-15 | 270 | 276 | 269 | 273 | 233,900 | 273 |
| 2015-07-14 | 269 | 275 | 268 | 275 | 352,600 | 275 |
| 2015-07-13 | 263 | 267 | 263 | 265 | 181,100 | 265 |
| 2015-07-10 | 259 | 267 | 258 | 263 | 317,400 | 263 |
| 2015-07-09 | 249 | 258 | 230 | 257 | 1,002,900 | 257 |
| 2015-07-08 | 278 | 278 | 257 | 257 | 674,600 | 257 |
| 2015-07-07 | 275 | 278 | 274 | 277 | 122,300 | 277 |
| 2015-07-06 | 278 | 279 | 272 | 273 | 319,200 | 273 |
| 2015-07-03 | 280 | 281 | 276 | 281 | 284,200 | 281 |
| 2015-07-02 | 285 | 287 | 281 | 284 | 236,200 | 284 |
| 2015-07-01 | 277 | 289 | 275 | 287 | 661,300 | 287 |
| 2015-06-30 | 275 | 279 | 275 | 275 | 351,900 | 275 |
| 2015-06-29 | 270 | 282 | 270 | 276 | 821,500 | 276 |
| 2015-06-26 | 282 | 284 | 277 | 281 | 371,800 | 281 |
| 2015-06-25 | 283 | 286 | 280 | 285 | 404,400 | 285 |
| 2015-06-24 | 299 | 305 | 279 | 283 | 1,321,900 | 283 |
| 2015-06-23 | 272 | 311 | 272 | 293 | 3,757,800 | 293 |
| 2015-06-22 | 273 | 273 | 270 | 271 | 355,700 | 271 |
| 2015-06-19 | 275 | 283 | 273 | 273 | 626,200 | 273 |
| 2015-06-18 | 277 | 278 | 272 | 275 | 701,200 | 275 |
| 2015-06-17 | 294 | 296 | 278 | 279 | 1,407,100 | 279 |
| 2015-06-16 | 310 | 328 | 281 | 292 | 10,007,200 | 292 |
| 2015-06-15 | 271 | 273 | 268 | 271 | 239,500 | 271 |
| 2015-06-12 | 270 | 271 | 267 | 270 | 189,900 | 270 |
| 2015-06-11 | 271 | 271 | 266 | 269 | 199,500 | 269 |
| 2015-06-10 | 257 | 275 | 256 | 266 | 642,500 | 266 |
| 2015-06-09 | 260 | 260 | 256 | 259 | 221,500 | 259 |
| 2015-06-08 | 265 | 266 | 258 | 262 | 264,900 | 262 |
| 2015-06-05 | 265 | 270 | 264 | 268 | 354,300 | 268 |
| 2015-06-04 | 276 | 278 | 265 | 267 | 638,300 | 267 |
| 2015-06-03 | 260 | 286 | 260 | 276 | 2,264,200 | 276 |
| 2015-06-02 | 265 | 269 | 260 | 260 | 236,300 | 260 |
| 2015-06-01 | 261 | 264 | 259 | 263 | 235,400 | 263 |
| 2015-05-29 | 259 | 268 | 256 | 264 | 385,600 | 264 |
| 2015-05-28 | 274 | 276 | 259 | 259 | 1,092,200 | 259 |
| 2015-05-27 | 258 | 308 | 257 | 273 | 5,222,300 | 273 |
| 2015-05-26 | 253 | 259 | 251 | 258 | 368,900 | 258 |
| 2015-05-25 | 254 | 260 | 251 | 251 | 623,900 | 251 |
| 2015-05-22 | 244 | 250 | 243 | 248 | 237,300 | 248 |
| 2015-05-21 | 241 | 259 | 239 | 246 | 910,300 | 246 |
| 2015-05-20 | 238 | 247 | 237 | 242 | 323,500 | 242 |
| 2015-05-19 | 233 | 240 | 230 | 237 | 347,100 | 237 |
| 2015-05-18 | 230 | 234 | 230 | 233 | 275,000 | 233 |
| 2015-05-15 | 235 | 235 | 229 | 230 | 325,500 | 230 |
| 2015-05-14 | 238 | 238 | 232 | 232 | 319,700 | 232 |
| 2015-05-13 | 242 | 244 | 236 | 236 | 380,400 | 236 |
| 2015-05-12 | 244 | 247 | 241 | 246 | 398,100 | 246 |
| 2015-05-11 | 237 | 240 | 236 | 239 | 240,200 | 239 |
| 2015-05-08 | 230 | 236 | 229 | 236 | 177,700 | 236 |
| 2015-05-07 | 229 | 230 | 227 | 229 | 160,200 | 229 |
| 2015-05-01 | 230 | 231 | 224 | 229 | 609,500 | 229 |
| 2015-04-30 | 239 | 240 | 231 | 231 | 423,800 | 231 |
| 2015-04-28 | 236 | 236 | 231 | 231 | 617,600 | 231 |
| 2015-04-27 | 243 | 244 | 236 | 236 | 689,500 | 236 |
| 2015-04-24 | 244 | 248 | 244 | 244 | 279,600 | 244 |
| 2015-04-23 | 247 | 248 | 243 | 244 | 331,500 | 244 |
| 2015-04-22 | 248 | 252 | 246 | 246 | 415,500 | 246 |
| 2015-04-21 | 256 | 256 | 247 | 247 | 509,900 | 247 |
| 2015-04-20 | 256 | 259 | 252 | 252 | 350,600 | 252 |
| 2015-04-17 | 258 | 259 | 256 | 256 | 272,300 | 256 |
| 2015-04-16 | 262 | 262 | 257 | 258 | 271,600 | 258 |
| 2015-04-15 | 265 | 269 | 259 | 259 | 344,000 | 259 |
| 2015-04-14 | 258 | 268 | 257 | 263 | 444,600 | 263 |
| 2015-04-13 | 260 | 262 | 257 | 257 | 248,400 | 257 |
| 2015-04-10 | 268 | 269 | 259 | 261 | 279,200 | 261 |
| 2015-04-09 | 274 | 278 | 267 | 268 | 329,700 | 268 |
| 2015-04-08 | 273 | 277 | 268 | 274 | 263,700 | 274 |
| 2015-04-07 | 266 | 271 | 265 | 270 | 368,900 | 270 |
| 2015-04-06 | 272 | 272 | 262 | 266 | 214,700 | 266 |
| 2015-04-03 | 268 | 272 | 263 | 265 | 463,500 | 265 |
| 2015-04-02 | 252 | 269 | 252 | 265 | 566,500 | 265 |
| 2015-04-01 | 252 | 254 | 249 | 254 | 281,800 | 254 |
| 2015-03-31 | 244 | 255 | 244 | 251 | 920,100 | 251 |
| 2015-03-30 | 277 | 278 | 240 | 244 | 1,451,000 | 244 |
| 2015-03-27 | 274 | 279 | 273 | 277 | 111,200 | 277 |
| 2015-03-26 | 278 | 278 | 274 | 275 | 286,000 | 275 |
| 2015-03-25 | 279 | 280 | 277 | 278 | 263,200 | 278 |
| 2015-03-24 | 280 | 284 | 278 | 281 | 301,100 | 281 |
| 2015-03-23 | 275 | 284 | 275 | 283 | 1,293,500 | 283 |
| 2015-03-20 | 299 | 303 | 296 | 299 | 406,800 | 299 |
| 2015-03-19 | 298 | 299 | 295 | 299 | 265,800 | 299 |
| 2015-03-18 | 301 | 302 | 296 | 299 | 285,400 | 299 |
| 2015-03-17 | 310 | 311 | 301 | 301 | 316,400 | 301 |
| 2015-03-16 | 311 | 326 | 305 | 306 | 849,700 | 306 |
| 2015-03-13 | 307 | 311 | 307 | 310 | 121,200 | 310 |
| 2015-03-12 | 305 | 311 | 305 | 308 | 132,800 | 308 |
| 2015-03-11 | 304 | 310 | 304 | 309 | 236,600 | 309 |
| 2015-03-10 | 302 | 307 | 302 | 304 | 176,700 | 304 |
| 2015-03-09 | 307 | 311 | 302 | 306 | 307,300 | 306 |
| 2015-03-06 | 308 | 312 | 307 | 311 | 193,600 | 311 |
| 2015-03-05 | 306 | 310 | 305 | 307 | 199,400 | 307 |
| 2015-03-04 | 304 | 309 | 303 | 304 | 253,400 | 304 |
| 2015-03-03 | 316 | 318 | 303 | 306 | 477,800 | 306 |
| 2015-03-02 | 322 | 324 | 315 | 317 | 161,800 | 317 |
| 2015-02-27 | 323 | 324 | 318 | 320 | 163,300 | 320 |
| 2015-02-26 | 317 | 327 | 317 | 325 | 336,500 | 325 |
| 2015-02-25 | 317 | 320 | 316 | 318 | 171,900 | 318 |
| 2015-02-24 | 327 | 328 | 317 | 318 | 347,700 | 318 |
| 2015-02-23 | 333 | 333 | 325 | 328 | 432,700 | 328 |
| 2015-02-20 | 328 | 335 | 325 | 330 | 486,800 | 330 |
| 2015-02-19 | 326 | 328 | 324 | 326 | 402,200 | 326 |
| 2015-02-18 | 317 | 328 | 315 | 327 | 587,200 | 327 |
| 2015-02-17 | 309 | 320 | 308 | 313 | 359,800 | 313 |
| 2015-02-16 | 311 | 314 | 308 | 310 | 416,500 | 310 |
| 2015-02-13 | 311 | 314 | 309 | 312 | 320,200 | 312 |
| 2015-02-12 | 309 | 312 | 308 | 308 | 320,600 | 308 |
| 2015-02-10 | 306 | 309 | 304 | 308 | 279,600 | 308 |
| 2015-02-09 | 310 | 313 | 303 | 309 | 659,500 | 309 |
| 2015-02-06 | 306 | 326 | 305 | 321 | 564,200 | 321 |
| 2015-02-05 | 303 | 310 | 299 | 306 | 371,600 | 306 |
| 2015-02-04 | 303 | 304 | 294 | 299 | 700,000 | 299 |
| 2015-02-03 | 316 | 317 | 301 | 301 | 615,200 | 301 |
| 2015-02-02 | 322 | 323 | 310 | 312 | 443,100 | 312 |
| 2015-01-30 | 335 | 336 | 319 | 323 | 519,600 | 323 |
| 2015-01-29 | 335 | 337 | 331 | 331 | 344,000 | 331 |
| 2015-01-28 | 332 | 340 | 332 | 339 | 338,200 | 339 |
| 2015-01-27 | 333 | 339 | 332 | 332 | 394,800 | 332 |
| 2015-01-26 | 328 | 347 | 327 | 335 | 707,600 | 335 |
| 2015-01-23 | 335 | 338 | 330 | 333 | 498,900 | 333 |
| 2015-01-22 | 351 | 352 | 334 | 336 | 1,019,400 | 336 |
| 2015-01-21 | 367 | 369 | 351 | 354 | 754,100 | 354 |
| 2015-01-20 | 355 | 370 | 352 | 370 | 792,100 | 370 |
| 2015-01-19 | 360 | 364 | 351 | 356 | 841,900 | 356 |
| 2015-01-16 | 370 | 372 | 351 | 360 | 1,598,000 | 360 |
| 2015-01-15 | 414 | 423 | 361 | 365 | 5,413,000 | 365 |
| 2015-01-14 | 413 | 420 | 383 | 400 | 2,895,000 | 400 |
| 2015-01-13 | 426 | 438 | 400 | 437 | 4,426,700 | 437 |
| 2015-01-09 | 390 | 420 | 388 | 418 | 3,757,800 | 418 |
| 2015-01-08 | 380 | 388 | 376 | 385 | 1,640,300 | 385 |
| 2015-01-07 | 368 | 372 | 364 | 370 | 623,500 | 370 |
| 2015-01-06 | 376 | 384 | 372 | 372 | 1,118,500 | 372 |
| 2015-01-05 | 376 | 382 | 368 | 379 | 973,200 | 379 |
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