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
2016-12-30247251246250355,000250
2016-12-29252252243249503,100249
2016-12-28246251246251461,300251
2016-12-27243247242246767,600246
2016-12-26240247236245930,800245
2016-12-22247248241243641,800243
2016-12-21251252248248584,300248
2016-12-20253253250253502,900253
2016-12-19256256250251595,000251
2016-12-16252256252253464,700253
2016-12-15255258251252772,900252
2016-12-14258259253253615,700253
2016-12-13252258251258733,800258
2016-12-12255257250252840,600252
2016-12-092552622472522,952,300252
2016-12-08253253247248643,800248
2016-12-072592622542551,361,300255
2016-12-06255259252254796,000254
2016-12-052632672482513,244,100251
2016-12-02245246239239533,700239
2016-12-01245248244244487,100244
2016-11-302492512452451,270,000245
2016-11-29251253248251350,100251
2016-11-28250250247250320,300250
2016-11-25250251246247412,400247
2016-11-24253253247252611,800252
2016-11-22241257241251906,300251
2016-11-21243248240244455,000244
2016-11-18242245236239786,700239
2016-11-17246248245245416,800245
2016-11-16237248237248630,500248
2016-11-15234240233238498,600238
2016-11-14225238225235536,900235
2016-11-11237240234237514,800237
2016-11-10237239229238851,400238
2016-11-092362402142241,755,800224
2016-11-08245247237237411,800237
2016-11-07241249238245517,300245
2016-11-04245247238241565,400241
2016-11-02250250245248407,400248
2016-11-01254255250251275,500251
2016-10-31248254248252399,800252
2016-10-28244250244250330,400250
2016-10-27245248245245205,200245
2016-10-26242248242244341,900244
2016-10-25247248242242696,000242
2016-10-24255256250250492,000250
2016-10-21253258253253465,200253
2016-10-20256259253253642,200253
2016-10-19259261257257636,400257
2016-10-17263272261263896,400263
2016-10-13260262256256618,500256
2016-10-12264268258259838,400259
2016-10-11273276266266724,800266
2016-10-072752772692691,228,200269
2016-10-062782822732771,777,500277
2016-10-052793062672847,062,400284
2016-10-042952992832832,909,300283
2016-10-032782852742822,139,700282
2016-09-302622782612711,790,900271
2016-09-292662742612641,693,600264
2016-09-282522772522624,956,900262
2016-09-272642652502542,135,700254
2016-09-262752782602633,039,300263
2016-09-2329930926628012,097,000280
2016-09-2123130322528523,134,800285
2016-09-202202352182312,506,300231
2016-09-162242252182231,695,500223
2016-09-1522927322222713,335,800227
2016-09-142412432292321,107,400232
2016-09-13241243239241529,400241
2016-09-122522542372381,384,100238
2016-09-09248252246250779,700250
2016-09-08252253247248738,000248
2016-09-07251255250253551,900253
2016-09-06255257253254456,300254
2016-09-05249254246254765,300254
2016-09-022552562492501,036,200250
2016-09-01252258251255878,500255
2016-08-312602612502531,340,200253
2016-08-302652662582631,116,800263
2016-08-292852852632691,317,000269
2016-08-262982992822851,031,100285
2016-08-25300300297297512,700297
2016-08-243003262962982,705,900298
2016-08-23300304297302503,200302
2016-08-22301301296299468,400299
2016-08-193133143013021,112,500302
2016-08-183013392993152,161,400315
2016-08-17301303300301350,200301
2016-08-16301304299300497,800300
2016-08-153043132993001,159,800300
2016-08-12297303297299396,800299
2016-08-10299301296301361,000301
2016-08-09303304298298559,700298
2016-08-083023122953001,313,200300
2016-08-053233423103103,631,600310
2016-08-04308312303307379,500307
2016-08-03308312301306725,200306
2016-08-023003183003121,047,100312
2016-08-01300317299312859,200312
2016-07-29300309297304830,400304
2016-07-28304307298305851,900305
2016-07-27305313304309554,900309
2016-07-26308313304305552,000305
2016-07-25308314301311673,200311
2016-07-223123233043061,035,500306
2016-07-213103253073191,186,800319
2016-07-20311315302307971,300307
2016-07-193003212953071,767,800307
2016-07-153333343133141,893,100314
2016-07-143453523373371,837,700337
2016-07-133753763483483,635,600348
2016-07-123403953343676,703,600367
2016-07-113513623273373,622,100337
2016-07-0841141533235115,873,100351
2016-07-07363363363363134,700363
2016-07-06443443443443129,800443
2016-07-055275605005436,239,500543
2016-07-044785284705238,109,300523
2016-07-014084884074547,662,100454
2016-06-303954413944092,753,700409
2016-06-293854043853931,518,000393
2016-06-283753973623921,701,200392
2016-06-273544093513832,583,500383
2016-06-243994103063484,020,700348
2016-06-233994023703863,013,700386
2016-06-224234253753924,037,900392
2016-06-214354494164254,437,700425
2016-06-204714944604672,521,100467
2016-06-175675804654738,559,400473
2016-06-16453542451542787,100542
2016-06-154504694374622,189,700462
2016-06-145015024144353,180,500435
2016-06-135095174965001,627,900500
2016-06-105535565355391,006,200539
2016-06-095705735475511,742,900551
2016-06-085675885625661,735,300566
2016-06-075525895395592,915,200559
2016-06-065605685385391,864,300539
2016-06-035665845535781,711,100578
2016-06-025895995575671,676,700567
2016-06-015956055915921,250,000592
2016-05-316036085866021,584,900602
2016-05-305956135916021,168,600602
2016-05-275846305836003,291,100600
2016-05-266076095665942,419,000594
2016-05-256086335846172,652,100617
2016-05-246196326036041,417,900604
2016-05-235996275986192,121,200619
2016-05-205706105556012,998,100601
2016-05-195865975585762,934,900576
2016-05-186286385385666,248,900566
2016-05-176016626016383,596,800638
2016-05-167087145996254,396,800625
2016-05-137057276907063,007,600706
2016-05-127867877167243,544,000724
2016-05-117567987407733,820,000773
2016-05-107927997617833,334,800783
2016-05-098138487928078,855,800807
2016-05-067497737307715,298,000771
2016-05-026817626757145,193,000714
2016-04-287537596807133,223,400713
2016-04-277517637137476,450,800747
2016-04-267668226547019,174,700701
2016-04-257348087317957,019,800795
2016-04-227938017357576,663,200757
2016-04-218678687948187,566,000818
2016-04-2089194382583713,559,000837
2016-04-1985493978092121,197,200921
2016-04-1890091183283419,132,100834
2016-04-1576088375583033,046,500830
2016-04-147107357097356,829,500735
2016-04-1366868761163513,757,800635
2016-04-1277077567369812,625,900698
2016-04-1179582577080018,909,400800
2016-04-0873081469676534,464,500765
2016-04-0762172060871529,697,600715
2016-04-0665066358762013,596,000620
2016-04-0563770057165946,943,500659
2016-04-0456562754862714,472,800627
2016-04-0150253749152715,044,100527
2016-03-314654884624752,994,200475
2016-03-304444874204705,267,300470
2016-03-294304464254381,471,600438
2016-03-284024544004305,623,400430
2016-03-254704724504581,373,800458
2016-03-244664774624721,756,900472
2016-03-234684934624822,965,500482
2016-03-224744804574632,276,500463
2016-03-184424534314511,429,300451
2016-03-174424814324405,252,100440
2016-03-164404414244401,663,800440
2016-03-154524584364411,786,400441
2016-03-144694694424532,480,100453
2016-03-114374624304474,055,700447
2016-03-104804824264435,489,800443
2016-03-0946150646047615,560,500476
2016-03-0850753844345823,513,600458
2016-03-0744451743751724,339,700517
2016-03-044444624264378,045,300437
2016-03-0343146342344317,647,400443
2016-03-0241848640641035,275,600410
2016-03-0136244734541531,837,200415
2016-02-2932639031237811,797,800378
2016-02-262863222753103,740,700310
2016-02-252932962862891,015,800289
2016-02-242903042852951,826,300295
2016-02-233283293023022,169,300302
2016-02-223153353113213,613,100321
2016-02-1929734829432413,239,700324
2016-02-1836338729930121,434,600301
2016-02-17316316316316327,000316
2016-02-162372532352361,809,500236
2016-02-152442572322413,096,400241
2016-02-122452492312313,032,800231
2016-02-102832922502615,811,000261
2016-02-092852882632693,999,100269
2016-02-0831534329629710,089,900297
2016-02-0534136829031522,995,400315
2016-02-0442843536436424,488,300364
2016-02-0341045239045149,284,700451
2016-02-0231537231237222,340,500372
2016-02-012922922602926,468,000292
2016-01-29214215209212285,600212
2016-01-28214216210212328,000212
2016-01-27223224215217469,100217
2016-01-26218225218220191,900220
2016-01-25228229219223372,800223
2016-01-22220227218224557,300224
2016-01-21246247218218949,300218
2016-01-20247248231234451,000234
2016-01-19230249229240867,000240
2016-01-18227233224230299,500230
2016-01-15242247236236433,800236
2016-01-14235240228240341,000240
2016-01-13231241231239251,000239
2016-01-12244246228229533,900229
2016-01-08247250242246435,700246
2016-01-07242254241251799,700251
2016-01-06240244232242855,400242
2016-01-05230238228235346,800235
2016-01-04232240225231646,600231

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