4563 アンジェス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	247	251	246	250	355,000	250
2016-12-29	252	252	243	249	503,100	249
2016-12-28	246	251	246	251	461,300	251
2016-12-27	243	247	242	246	767,600	246
2016-12-26	240	247	236	245	930,800	245
2016-12-22	247	248	241	243	641,800	243
2016-12-21	251	252	248	248	584,300	248
2016-12-20	253	253	250	253	502,900	253
2016-12-19	256	256	250	251	595,000	251
2016-12-16	252	256	252	253	464,700	253
2016-12-15	255	258	251	252	772,900	252
2016-12-14	258	259	253	253	615,700	253
2016-12-13	252	258	251	258	733,800	258
2016-12-12	255	257	250	252	840,600	252
2016-12-09	255	262	247	252	2,952,300	252
2016-12-08	253	253	247	248	643,800	248
2016-12-07	259	262	254	255	1,361,300	255
2016-12-06	255	259	252	254	796,000	254
2016-12-05	263	267	248	251	3,244,100	251
2016-12-02	245	246	239	239	533,700	239
2016-12-01	245	248	244	244	487,100	244
2016-11-30	249	251	245	245	1,270,000	245
2016-11-29	251	253	248	251	350,100	251
2016-11-28	250	250	247	250	320,300	250
2016-11-25	250	251	246	247	412,400	247
2016-11-24	253	253	247	252	611,800	252
2016-11-22	241	257	241	251	906,300	251
2016-11-21	243	248	240	244	455,000	244
2016-11-18	242	245	236	239	786,700	239
2016-11-17	246	248	245	245	416,800	245
2016-11-16	237	248	237	248	630,500	248
2016-11-15	234	240	233	238	498,600	238
2016-11-14	225	238	225	235	536,900	235
2016-11-11	237	240	234	237	514,800	237
2016-11-10	237	239	229	238	851,400	238
2016-11-09	236	240	214	224	1,755,800	224
2016-11-08	245	247	237	237	411,800	237
2016-11-07	241	249	238	245	517,300	245
2016-11-04	245	247	238	241	565,400	241
2016-11-02	250	250	245	248	407,400	248
2016-11-01	254	255	250	251	275,500	251
2016-10-31	248	254	248	252	399,800	252
2016-10-28	244	250	244	250	330,400	250
2016-10-27	245	248	245	245	205,200	245
2016-10-26	242	248	242	244	341,900	244
2016-10-25	247	248	242	242	696,000	242
2016-10-24	255	256	250	250	492,000	250
2016-10-21	253	258	253	253	465,200	253
2016-10-20	256	259	253	253	642,200	253
2016-10-19	259	261	257	257	636,400	257
2016-10-17	263	272	261	263	896,400	263
2016-10-13	260	262	256	256	618,500	256
2016-10-12	264	268	258	259	838,400	259
2016-10-11	273	276	266	266	724,800	266
2016-10-07	275	277	269	269	1,228,200	269
2016-10-06	278	282	273	277	1,777,500	277
2016-10-05	279	306	267	284	7,062,400	284
2016-10-04	295	299	283	283	2,909,300	283
2016-10-03	278	285	274	282	2,139,700	282
2016-09-30	262	278	261	271	1,790,900	271
2016-09-29	266	274	261	264	1,693,600	264
2016-09-28	252	277	252	262	4,956,900	262
2016-09-27	264	265	250	254	2,135,700	254
2016-09-26	275	278	260	263	3,039,300	263
2016-09-23	299	309	266	280	12,097,000	280
2016-09-21	231	303	225	285	23,134,800	285
2016-09-20	220	235	218	231	2,506,300	231
2016-09-16	224	225	218	223	1,695,500	223
2016-09-15	229	273	222	227	13,335,800	227
2016-09-14	241	243	229	232	1,107,400	232
2016-09-13	241	243	239	241	529,400	241
2016-09-12	252	254	237	238	1,384,100	238
2016-09-09	248	252	246	250	779,700	250
2016-09-08	252	253	247	248	738,000	248
2016-09-07	251	255	250	253	551,900	253
2016-09-06	255	257	253	254	456,300	254
2016-09-05	249	254	246	254	765,300	254
2016-09-02	255	256	249	250	1,036,200	250
2016-09-01	252	258	251	255	878,500	255
2016-08-31	260	261	250	253	1,340,200	253
2016-08-30	265	266	258	263	1,116,800	263
2016-08-29	285	285	263	269	1,317,000	269
2016-08-26	298	299	282	285	1,031,100	285
2016-08-25	300	300	297	297	512,700	297
2016-08-24	300	326	296	298	2,705,900	298
2016-08-23	300	304	297	302	503,200	302
2016-08-22	301	301	296	299	468,400	299
2016-08-19	313	314	301	302	1,112,500	302
2016-08-18	301	339	299	315	2,161,400	315
2016-08-17	301	303	300	301	350,200	301
2016-08-16	301	304	299	300	497,800	300
2016-08-15	304	313	299	300	1,159,800	300
2016-08-12	297	303	297	299	396,800	299
2016-08-10	299	301	296	301	361,000	301
2016-08-09	303	304	298	298	559,700	298
2016-08-08	302	312	295	300	1,313,200	300
2016-08-05	323	342	310	310	3,631,600	310
2016-08-04	308	312	303	307	379,500	307
2016-08-03	308	312	301	306	725,200	306
2016-08-02	300	318	300	312	1,047,100	312
2016-08-01	300	317	299	312	859,200	312
2016-07-29	300	309	297	304	830,400	304
2016-07-28	304	307	298	305	851,900	305
2016-07-27	305	313	304	309	554,900	309
2016-07-26	308	313	304	305	552,000	305
2016-07-25	308	314	301	311	673,200	311
2016-07-22	312	323	304	306	1,035,500	306
2016-07-21	310	325	307	319	1,186,800	319
2016-07-20	311	315	302	307	971,300	307
2016-07-19	300	321	295	307	1,767,800	307
2016-07-15	333	334	313	314	1,893,100	314
2016-07-14	345	352	337	337	1,837,700	337
2016-07-13	375	376	348	348	3,635,600	348
2016-07-12	340	395	334	367	6,703,600	367
2016-07-11	351	362	327	337	3,622,100	337
2016-07-08	411	415	332	351	15,873,100	351
2016-07-07	363	363	363	363	134,700	363
2016-07-06	443	443	443	443	129,800	443
2016-07-05	527	560	500	543	6,239,500	543
2016-07-04	478	528	470	523	8,109,300	523
2016-07-01	408	488	407	454	7,662,100	454
2016-06-30	395	441	394	409	2,753,700	409
2016-06-29	385	404	385	393	1,518,000	393
2016-06-28	375	397	362	392	1,701,200	392
2016-06-27	354	409	351	383	2,583,500	383
2016-06-24	399	410	306	348	4,020,700	348
2016-06-23	399	402	370	386	3,013,700	386
2016-06-22	423	425	375	392	4,037,900	392
2016-06-21	435	449	416	425	4,437,700	425
2016-06-20	471	494	460	467	2,521,100	467
2016-06-17	567	580	465	473	8,559,400	473
2016-06-16	453	542	451	542	787,100	542
2016-06-15	450	469	437	462	2,189,700	462
2016-06-14	501	502	414	435	3,180,500	435
2016-06-13	509	517	496	500	1,627,900	500
2016-06-10	553	556	535	539	1,006,200	539
2016-06-09	570	573	547	551	1,742,900	551
2016-06-08	567	588	562	566	1,735,300	566
2016-06-07	552	589	539	559	2,915,200	559
2016-06-06	560	568	538	539	1,864,300	539
2016-06-03	566	584	553	578	1,711,100	578
2016-06-02	589	599	557	567	1,676,700	567
2016-06-01	595	605	591	592	1,250,000	592
2016-05-31	603	608	586	602	1,584,900	602
2016-05-30	595	613	591	602	1,168,600	602
2016-05-27	584	630	583	600	3,291,100	600
2016-05-26	607	609	566	594	2,419,000	594
2016-05-25	608	633	584	617	2,652,100	617
2016-05-24	619	632	603	604	1,417,900	604
2016-05-23	599	627	598	619	2,121,200	619
2016-05-20	570	610	555	601	2,998,100	601
2016-05-19	586	597	558	576	2,934,900	576
2016-05-18	628	638	538	566	6,248,900	566
2016-05-17	601	662	601	638	3,596,800	638
2016-05-16	708	714	599	625	4,396,800	625
2016-05-13	705	727	690	706	3,007,600	706
2016-05-12	786	787	716	724	3,544,000	724
2016-05-11	756	798	740	773	3,820,000	773
2016-05-10	792	799	761	783	3,334,800	783
2016-05-09	813	848	792	807	8,855,800	807
2016-05-06	749	773	730	771	5,298,000	771
2016-05-02	681	762	675	714	5,193,000	714
2016-04-28	753	759	680	713	3,223,400	713
2016-04-27	751	763	713	747	6,450,800	747
2016-04-26	766	822	654	701	9,174,700	701
2016-04-25	734	808	731	795	7,019,800	795
2016-04-22	793	801	735	757	6,663,200	757
2016-04-21	867	868	794	818	7,566,000	818
2016-04-20	891	943	825	837	13,559,000	837
2016-04-19	854	939	780	921	21,197,200	921
2016-04-18	900	911	832	834	19,132,100	834
2016-04-15	760	883	755	830	33,046,500	830
2016-04-14	710	735	709	735	6,829,500	735
2016-04-13	668	687	611	635	13,757,800	635
2016-04-12	770	775	673	698	12,625,900	698
2016-04-11	795	825	770	800	18,909,400	800
2016-04-08	730	814	696	765	34,464,500	765
2016-04-07	621	720	608	715	29,697,600	715
2016-04-06	650	663	587	620	13,596,000	620
2016-04-05	637	700	571	659	46,943,500	659
2016-04-04	565	627	548	627	14,472,800	627
2016-04-01	502	537	491	527	15,044,100	527
2016-03-31	465	488	462	475	2,994,200	475
2016-03-30	444	487	420	470	5,267,300	470
2016-03-29	430	446	425	438	1,471,600	438
2016-03-28	402	454	400	430	5,623,400	430
2016-03-25	470	472	450	458	1,373,800	458
2016-03-24	466	477	462	472	1,756,900	472
2016-03-23	468	493	462	482	2,965,500	482
2016-03-22	474	480	457	463	2,276,500	463
2016-03-18	442	453	431	451	1,429,300	451
2016-03-17	442	481	432	440	5,252,100	440
2016-03-16	440	441	424	440	1,663,800	440
2016-03-15	452	458	436	441	1,786,400	441
2016-03-14	469	469	442	453	2,480,100	453
2016-03-11	437	462	430	447	4,055,700	447
2016-03-10	480	482	426	443	5,489,800	443
2016-03-09	461	506	460	476	15,560,500	476
2016-03-08	507	538	443	458	23,513,600	458
2016-03-07	444	517	437	517	24,339,700	517
2016-03-04	444	462	426	437	8,045,300	437
2016-03-03	431	463	423	443	17,647,400	443
2016-03-02	418	486	406	410	35,275,600	410
2016-03-01	362	447	345	415	31,837,200	415
2016-02-29	326	390	312	378	11,797,800	378
2016-02-26	286	322	275	310	3,740,700	310
2016-02-25	293	296	286	289	1,015,800	289
2016-02-24	290	304	285	295	1,826,300	295
2016-02-23	328	329	302	302	2,169,300	302
2016-02-22	315	335	311	321	3,613,100	321
2016-02-19	297	348	294	324	13,239,700	324
2016-02-18	363	387	299	301	21,434,600	301
2016-02-17	316	316	316	316	327,000	316
2016-02-16	237	253	235	236	1,809,500	236
2016-02-15	244	257	232	241	3,096,400	241
2016-02-12	245	249	231	231	3,032,800	231
2016-02-10	283	292	250	261	5,811,000	261
2016-02-09	285	288	263	269	3,999,100	269
2016-02-08	315	343	296	297	10,089,900	297
2016-02-05	341	368	290	315	22,995,400	315
2016-02-04	428	435	364	364	24,488,300	364
2016-02-03	410	452	390	451	49,284,700	451
2016-02-02	315	372	312	372	22,340,500	372
2016-02-01	292	292	260	292	6,468,000	292
2016-01-29	214	215	209	212	285,600	212
2016-01-28	214	216	210	212	328,000	212
2016-01-27	223	224	215	217	469,100	217
2016-01-26	218	225	218	220	191,900	220
2016-01-25	228	229	219	223	372,800	223
2016-01-22	220	227	218	224	557,300	224
2016-01-21	246	247	218	218	949,300	218
2016-01-20	247	248	231	234	451,000	234
2016-01-19	230	249	229	240	867,000	240
2016-01-18	227	233	224	230	299,500	230
2016-01-15	242	247	236	236	433,800	236
2016-01-14	235	240	228	240	341,000	240
2016-01-13	231	241	231	239	251,000	239
2016-01-12	244	246	228	229	533,900	229
2016-01-08	247	250	242	246	435,700	246
2016-01-07	242	254	241	251	799,700	251
2016-01-06	240	244	232	242	855,400	242
2016-01-05	230	238	228	235	346,800	235
2016-01-04	232	240	225	231	646,600	231

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31