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
2015-12-30218230218230420,000230
2015-12-29220220213217252,100217
2015-12-28216218210216708,300216
2015-12-25211215209215768,800215
2015-12-24225227215215852,500215
2015-12-22230234227229616,200229
2015-12-21234236229230370,700230
2015-12-18244245237238375,400238
2015-12-17243248243245311,700245
2015-12-16250250243244300,200244
2015-12-15254257246250497,400250
2015-12-14245254241253608,300253
2015-12-11248250245249500,700249
2015-12-10230252230244858,600244
2015-12-09240242234234569,600234
2015-12-082652692412444,046,400244
2015-12-07236237234235357,700235
2015-12-04232234231234212,600234
2015-12-03234236232235306,100235
2015-12-02229234227234282,800234
2015-12-01225237225229473,000229
2015-11-30222225221223119,400223
2015-11-27230230222223289,000223
2015-11-26231232227230289,600230
2015-11-25226231223228346,800228
2015-11-24219227216227378,500227
2015-11-20214218210216237,600216
2015-11-19206217205213725,800213
2015-11-18204207204207155,800207
2015-11-17203205202204108,600204
2015-11-16202205202202111,200202
2015-11-13206207204206130,500206
2015-11-12205207204207123,200207
2015-11-11205207202204157,400204
2015-11-10202204202203103,800203
2015-11-09206207204206103,800206
2015-11-0620320620220668,600206
2015-11-05200206200205215,100205
2015-11-04201202199200189,400200
2015-11-0220420420120183,500201
2015-10-30202206202204140,500204
2015-10-29202205201201112,600201
2015-10-28205206201201212,200201
2015-10-27207209205206105,600206
2015-10-26208209206207102,400207
2015-10-2320620720520693,000206
2015-10-22207207204205112,000205
2015-10-2120820920620864,900208
2015-10-2021021020620994,200209
2015-10-19208210206209153,700209
2015-10-16205208205207156,400207
2015-10-15203208200204525,600204
2015-10-14220220203206621,300206
2015-10-13218219215216205,300216
2015-10-09217220213218203,200218
2015-10-08220221215218243,100218
2015-10-07218219212218200,000218
2015-10-06229231219219491,900219
2015-10-052072552072212,644,000221
2015-10-02201206200206123,500206
2015-10-01205205200204123,300204
2015-09-30198205197205250,100205
2015-09-29201211197206642,800206
2015-09-2821922121622160,500221
2015-09-2521622121521884,400218
2015-09-24222223217217158,500217
2015-09-18225227223225172,000225
2015-09-1722422522022385,200223
2015-09-1622322522022177,900221
2015-09-15219227219224140,600224
2015-09-14229232220224187,500224
2015-09-11220230218227247,900227
2015-09-1021221820821798,500217
2015-09-09211214207213171,200213
2015-09-08206220201201344,000201
2015-09-07212212202207192,700207
2015-09-04218220205213256,800213
2015-09-03220224219219297,000219
2015-09-02218224216220172,500220
2015-09-01231231221223221,900223
2015-08-31229238226234156,700234
2015-08-28219232219228205,000228
2015-08-27213224213222252,700222
2015-08-26207213204210329,800210
2015-08-25191224186206804,900206
2015-08-24232232211211724,700211
2015-08-21238241235237273,400237
2015-08-20243244240241223,900241
2015-08-1925025124624785,100247
2015-08-18244252244252139,500252
2015-08-1724524624324481,100244
2015-08-1424624624324554,700245
2015-08-13248250242246221,400246
2015-08-12244245241243123,900243
2015-08-11240247239246230,500246
2015-08-10240242237238185,100238
2015-08-07245247240242345,300242
2015-08-06248252248248153,400248
2015-08-05248252248250171,500250
2015-08-04259260248253357,100253
2015-08-03267268261261156,700261
2015-07-31260269260266145,500266
2015-07-30261265259259133,300259
2015-07-29265269260260141,500260
2015-07-28260269258266234,700266
2015-07-27270271262263208,700263
2015-07-24270273269269158,700269
2015-07-2327227427127186,500271
2015-07-22272274271272136,900272
2015-07-21277277274274151,900274
2015-07-17271277270277196,500277
2015-07-16271272268270221,000270
2015-07-15270276269273233,900273
2015-07-14269275268275352,600275
2015-07-13263267263265181,100265
2015-07-10259267258263317,400263
2015-07-092492582302571,002,900257
2015-07-08278278257257674,600257
2015-07-07275278274277122,300277
2015-07-06278279272273319,200273
2015-07-03280281276281284,200281
2015-07-02285287281284236,200284
2015-07-01277289275287661,300287
2015-06-30275279275275351,900275
2015-06-29270282270276821,500276
2015-06-26282284277281371,800281
2015-06-25283286280285404,400285
2015-06-242993052792831,321,900283
2015-06-232723112722933,757,800293
2015-06-22273273270271355,700271
2015-06-19275283273273626,200273
2015-06-18277278272275701,200275
2015-06-172942962782791,407,100279
2015-06-1631032828129210,007,200292
2015-06-15271273268271239,500271
2015-06-12270271267270189,900270
2015-06-11271271266269199,500269
2015-06-10257275256266642,500266
2015-06-09260260256259221,500259
2015-06-08265266258262264,900262
2015-06-05265270264268354,300268
2015-06-04276278265267638,300267
2015-06-032602862602762,264,200276
2015-06-02265269260260236,300260
2015-06-01261264259263235,400263
2015-05-29259268256264385,600264
2015-05-282742762592591,092,200259
2015-05-272583082572735,222,300273
2015-05-26253259251258368,900258
2015-05-25254260251251623,900251
2015-05-22244250243248237,300248
2015-05-21241259239246910,300246
2015-05-20238247237242323,500242
2015-05-19233240230237347,100237
2015-05-18230234230233275,000233
2015-05-15235235229230325,500230
2015-05-14238238232232319,700232
2015-05-13242244236236380,400236
2015-05-12244247241246398,100246
2015-05-11237240236239240,200239
2015-05-08230236229236177,700236
2015-05-07229230227229160,200229
2015-05-01230231224229609,500229
2015-04-30239240231231423,800231
2015-04-28236236231231617,600231
2015-04-27243244236236689,500236
2015-04-24244248244244279,600244
2015-04-23247248243244331,500244
2015-04-22248252246246415,500246
2015-04-21256256247247509,900247
2015-04-20256259252252350,600252
2015-04-17258259256256272,300256
2015-04-16262262257258271,600258
2015-04-15265269259259344,000259
2015-04-14258268257263444,600263
2015-04-13260262257257248,400257
2015-04-10268269259261279,200261
2015-04-09274278267268329,700268
2015-04-08273277268274263,700274
2015-04-07266271265270368,900270
2015-04-06272272262266214,700266
2015-04-03268272263265463,500265
2015-04-02252269252265566,500265
2015-04-01252254249254281,800254
2015-03-31244255244251920,100251
2015-03-302772782402441,451,000244
2015-03-27274279273277111,200277
2015-03-26278278274275286,000275
2015-03-25279280277278263,200278
2015-03-24280284278281301,100281
2015-03-232752842752831,293,500283
2015-03-20299303296299406,800299
2015-03-19298299295299265,800299
2015-03-18301302296299285,400299
2015-03-17310311301301316,400301
2015-03-16311326305306849,700306
2015-03-13307311307310121,200310
2015-03-12305311305308132,800308
2015-03-11304310304309236,600309
2015-03-10302307302304176,700304
2015-03-09307311302306307,300306
2015-03-06308312307311193,600311
2015-03-05306310305307199,400307
2015-03-04304309303304253,400304
2015-03-03316318303306477,800306
2015-03-02322324315317161,800317
2015-02-27323324318320163,300320
2015-02-26317327317325336,500325
2015-02-25317320316318171,900318
2015-02-24327328317318347,700318
2015-02-23333333325328432,700328
2015-02-20328335325330486,800330
2015-02-19326328324326402,200326
2015-02-18317328315327587,200327
2015-02-17309320308313359,800313
2015-02-16311314308310416,500310
2015-02-13311314309312320,200312
2015-02-12309312308308320,600308
2015-02-10306309304308279,600308
2015-02-09310313303309659,500309
2015-02-06306326305321564,200321
2015-02-05303310299306371,600306
2015-02-04303304294299700,000299
2015-02-03316317301301615,200301
2015-02-02322323310312443,100312
2015-01-30335336319323519,600323
2015-01-29335337331331344,000331
2015-01-28332340332339338,200339
2015-01-27333339332332394,800332
2015-01-26328347327335707,600335
2015-01-23335338330333498,900333
2015-01-223513523343361,019,400336
2015-01-21367369351354754,100354
2015-01-20355370352370792,100370
2015-01-19360364351356841,900356
2015-01-163703723513601,598,000360
2015-01-154144233613655,413,000365
2015-01-144134203834002,895,000400
2015-01-134264384004374,426,700437
2015-01-093904203884183,757,800418
2015-01-083803883763851,640,300385
2015-01-07368372364370623,500370
2015-01-063763843723721,118,500372
2015-01-05376382368379973,200379

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