4563 アンジェス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	613	623	612	619	1,101,600	619
2017-12-28	622	626	615	616	970,900	616
2017-12-27	598	629	597	621	1,849,600	621
2017-12-26	600	608	595	598	1,425,000	598
2017-12-25	621	622	603	605	1,340,300	605
2017-12-22	597	635	594	625	2,990,100	625
2017-12-21	598	604	595	601	1,045,500	601
2017-12-20	592	603	592	598	824,300	598
2017-12-19	595	602	593	598	1,016,600	598
2017-12-18	599	604	590	599	988,500	599
2017-12-15	606	622	600	601	1,431,400	601
2017-12-14	595	613	595	611	1,224,700	611
2017-12-13	599	602	593	599	949,500	599
2017-12-12	583	610	583	607	1,672,000	607
2017-12-11	590	594	581	586	1,074,700	586
2017-12-08	589	589	576	586	983,100	586
2017-12-07	583	592	575	585	1,195,900	585
2017-12-06	605	615	578	583	2,341,200	583
2017-12-05	610	612	586	590	1,670,900	590
2017-12-04	634	645	610	611	2,093,800	611
2017-12-01	620	644	617	630	1,961,900	630
2017-11-30	625	635	614	625	1,865,200	625
2017-11-29	621	636	603	630	4,128,400	630
2017-11-28	683	688	625	629	18,940,200	629
2017-11-27	646	646	646	646	357,700	646
2017-11-24	548	549	528	546	1,686,600	546
2017-11-22	572	576	500	551	3,842,700	551
2017-11-21	576	581	571	573	1,202,900	573
2017-11-20	590	593	580	582	907,500	582
2017-11-17	595	599	585	597	1,310,000	597
2017-11-16	570	590	570	589	1,127,700	589
2017-11-15	572	618	567	576	4,166,400	576
2017-11-13	583	586	565	567	949,400	567
2017-11-10	572	589	557	582	1,488,100	582
2017-11-09	587	591	575	579	1,323,500	579
2017-11-08	599	600	589	592	844,800	592
2017-11-07	602	608	598	599	947,900	599
2017-11-06	599	605	594	601	913,500	601
2017-11-02	600	604	591	601	975,100	601
2017-11-01	602	605	590	601	1,064,000	601
2017-10-31	610	613	593	601	1,945,000	601
2017-10-30	611	642	606	617	2,897,400	617
2017-10-27	600	616	596	605	1,608,600	605
2017-10-26	582	603	576	600	1,223,400	600
2017-10-25	594	599	583	589	1,473,200	589
2017-10-24	612	612	595	600	1,250,400	600
2017-10-23	609	613	598	612	1,386,700	612
2017-10-20	580	598	571	595	1,573,100	595
2017-10-19	574	607	574	590	1,746,400	590
2017-10-18	580	582	573	574	1,264,200	574
2017-10-17	594	595	570	586	2,465,900	586
2017-10-16	623	625	593	604	1,778,400	604
2017-10-13	632	637	621	630	834,900	630
2017-10-12	644	646	636	636	690,600	636
2017-10-11	644	657	639	641	1,213,200	641
2017-10-10	631	647	631	647	724,600	647
2017-10-06	641	642	632	641	750,200	641
2017-10-05	647	649	626	643	1,157,400	643
2017-10-04	655	657	640	647	1,026,500	647
2017-10-03	667	668	649	657	1,154,800	657
2017-10-02	670	673	654	664	1,919,500	664
2017-09-29	646	663	644	661	2,239,300	661
2017-09-28	648	665	640	645	1,734,500	645
2017-09-27	622	661	618	642	3,007,100	642
2017-09-26	627	628	617	617	952,400	617
2017-09-25	623	641	623	625	1,369,300	625
2017-09-22	643	649	615	626	2,274,900	626
2017-09-21	651	673	646	649	3,602,600	649
2017-09-20	628	657	621	651	2,734,900	651
2017-09-19	639	642	629	631	1,656,400	631
2017-09-15	603	625	603	622	1,437,800	622
2017-09-14	630	637	605	610	2,845,900	610
2017-09-13	616	622	607	613	1,236,700	613
2017-09-12	620	625	614	621	1,694,100	621
2017-09-11	630	632	611	619	2,429,800	619
2017-09-08	563	614	559	594	4,399,700	594
2017-09-07	600	603	563	569	1,944,400	569
2017-09-06	543	590	540	585	3,044,500	585
2017-09-05	618	632	539	573	6,461,200	573
2017-09-04	624	627	605	612	2,467,900	612
2017-09-01	641	647	628	640	2,377,400	640
2017-08-31	640	640	622	631	2,645,100	631
2017-08-30	666	688	610	644	7,761,000	644
2017-08-29	645	692	641	668	17,598,100	668
2017-08-28	667	760	660	760	12,271,500	760
2017-08-25	670	688	663	671	2,985,600	671
2017-08-24	649	690	644	672	5,134,900	672
2017-08-23	650	658	642	654	2,579,800	654
2017-08-22	670	674	653	656	2,778,500	656
2017-08-21	672	679	648	664	6,089,000	664
2017-08-18	632	662	627	652	4,818,100	652
2017-08-17	652	684	646	651	12,670,800	651
2017-08-16	565	624	558	602	6,433,700	602
2017-08-15	566	581	555	563	3,267,900	563
2017-08-14	543	574	532	559	5,857,100	559
2017-08-10	582	616	563	583	5,810,500	583
2017-08-09	617	619	529	584	14,638,800	584
2017-08-08	627	650	621	627	3,595,300	627
2017-08-07	660	663	635	637	4,237,700	637
2017-08-04	627	692	612	669	11,615,800	669
2017-08-03	663	678	623	636	9,065,700	636
2017-08-02	654	694	646	683	12,241,100	683
2017-08-01	725	757	605	625	23,937,100	625
2017-07-31	777	786	730	755	14,576,400	755
2017-07-28	845	858	831	837	11,208,700	837
2017-07-27	851	862	825	831	13,002,100	831
2017-07-26	841	884	828	864	28,937,700	864
2017-07-25	805	835	794	814	9,834,600	814
2017-07-24	828	879	799	810	26,689,700	810
2017-07-21	785	840	770	840	29,171,500	840
2017-07-20	751	844	743	770	48,191,100	770
2017-07-19	670	742	656	719	13,556,200	719
2017-07-18	683	684	646	656	3,515,500	656
2017-07-14	672	693	632	656	7,412,000	656
2017-07-13	759	776	669	671	13,568,000	671
2017-07-12	730	770	721	768	8,442,600	768
2017-07-11	693	733	684	725	6,073,300	725
2017-07-10	694	699	671	692	3,334,000	692
2017-07-07	658	697	646	675	5,046,600	675
2017-07-06	688	691	620	652	7,315,900	652
2017-07-05	720	733	686	697	6,654,400	697
2017-07-04	783	794	685	712	12,295,900	712
2017-07-03	780	799	744	750	8,158,700	750
2017-06-30	762	809	755	780	14,454,300	780
2017-06-29	705	790	701	777	15,919,200	777
2017-06-28	696	725	682	691	5,290,500	691
2017-06-27	731	742	696	701	8,686,100	701
2017-06-26	694	716	667	681	5,542,000	681
2017-06-23	725	744	650	703	12,983,200	703
2017-06-22	756	809	720	733	21,802,000	733
2017-06-21	636	741	636	741	21,946,700	741
2017-06-20	720	729	635	641	17,073,100	641
2017-06-19	727	762	703	735	17,276,900	735
2017-06-16	815	819	743	772	31,862,500	772
2017-06-15	660	844	610	762	81,665,900	762
2017-06-14	683	703	678	703	11,857,900	703
2017-06-13	603	603	603	603	936,900	603
2017-06-12	503	503	503	503	1,391,700	503
2017-06-09	375	426	371	423	32,293,500	423
2017-06-08	296	375	280	351	33,321,400	351
2017-06-07	300	329	287	298	14,381,800	298
2017-06-06	249	325	248	299	18,930,000	299
2017-06-05	247	249	247	247	281,800	247
2017-06-02	245	248	245	247	491,500	247
2017-06-01	247	247	245	245	397,400	245
2017-05-31	248	250	246	247	379,000	247
2017-05-30	249	250	247	248	724,000	248
2017-05-29	253	253	250	250	409,000	250
2017-05-26	251	255	250	252	572,400	252
2017-05-25	251	252	250	251	401,400	251
2017-05-24	253	253	250	250	617,700	250
2017-05-23	252	255	252	252	453,500	252
2017-05-22	252	254	251	252	415,700	252
2017-05-19	253	255	251	251	455,000	251
2017-05-18	251	256	249	254	761,700	254
2017-05-17	248	265	246	257	1,661,100	257
2017-05-16	250	254	248	248	484,000	248
2017-05-15	253	256	249	250	493,800	250
2017-05-12	258	259	252	252	565,300	252
2017-05-11	272	282	260	261	3,192,600	261
2017-05-10	253	265	253	264	730,100	264
2017-05-09	253	254	252	254	213,100	254
2017-05-08	253	254	251	252	249,800	252
2017-05-02	252	254	251	252	264,100	252
2017-05-01	253	253	250	251	252,500	251
2017-04-28	254	254	251	251	283,300	251
2017-04-27	251	254	251	254	333,100	254
2017-04-26	250	254	249	252	397,400	252
2017-04-25	249	251	247	248	406,300	248
2017-04-24	249	250	247	247	250,200	247
2017-04-21	251	252	247	248	694,100	248
2017-04-20	250	250	246	246	240,300	246
2017-04-19	247	250	247	248	414,400	248
2017-04-18	253	255	244	246	767,500	246
2017-04-17	235	247	234	247	620,500	247
2017-04-14	228	238	228	234	548,200	234
2017-04-13	225	239	225	236	845,200	236
2017-04-12	234	235	227	227	730,300	227
2017-04-11	237	238	236	236	359,800	236
2017-04-10	241	242	238	238	295,900	238
2017-04-07	240	243	234	241	744,000	241
2017-04-06	245	246	239	240	689,600	240
2017-04-05	252	254	246	247	1,127,100	247
2017-04-04	251	251	245	245	773,100	245
2017-04-03	253	253	250	252	320,400	252
2017-03-31	250	253	250	251	242,600	251
2017-03-30	253	254	250	250	259,400	250
2017-03-29	249	253	249	251	356,600	251
2017-03-28	248	259	247	248	860,700	248
2017-03-27	255	265	249	249	1,488,000	249
2017-03-24	252	263	251	254	941,800	254
2017-03-23	247	251	247	249	307,900	249
2017-03-22	246	251	246	248	528,900	248
2017-03-21	255	255	250	250	747,400	250
2017-03-17	261	262	257	258	335,000	258
2017-03-16	258	262	257	261	501,000	261
2017-03-15	265	266	260	260	817,500	260
2017-03-14	270	270	266	268	644,100	268
2017-03-13	276	277	271	271	650,400	271
2017-03-10	276	277	272	274	531,000	274
2017-03-09	272	274	269	274	345,000	274
2017-03-08	271	273	269	271	439,200	271
2017-03-07	271	275	270	271	658,200	271
2017-03-06	275	277	270	271	926,300	271
2017-03-03	281	281	277	277	647,200	277
2017-03-02	284	284	279	280	1,096,900	280
2017-03-01	290	300	275	280	8,385,900	280
2017-02-28	271	273	265	265	602,500	265
2017-02-27	270	275	270	270	561,000	270
2017-02-24	272	278	268	270	1,830,800	270
2017-02-23	260	284	259	278	1,859,300	278
2017-02-22	278	279	263	263	2,014,500	263
2017-02-21	279	290	276	278	2,051,100	278
2017-02-20	297	303	277	280	4,489,200	280
2017-02-17	278	292	272	290	3,851,100	290
2017-02-16	262	274	262	272	1,560,100	272
2017-02-15	265	267	261	262	773,500	262
2017-02-14	259	265	258	265	1,206,500	265
2017-02-13	259	261	257	258	521,600	258
2017-02-10	256	260	256	258	376,700	258
2017-02-09	259	261	257	257	376,400	257
2017-02-08	255	262	255	260	625,300	260
2017-02-07	260	260	257	258	598,800	258
2017-02-06	255	264	247	258	2,078,200	258
2017-02-03	252	270	251	265	1,087,700	265
2017-02-02	259	260	251	251	1,019,700	251
2017-02-01	260	264	255	260	1,593,600	260
2017-01-31	249	262	249	259	3,195,200	259
2017-01-30	244	249	243	248	1,053,800	248
2017-01-27	242	244	241	243	481,100	243
2017-01-26	244	244	241	242	462,900	242
2017-01-25	241	245	241	242	464,300	242
2017-01-24	246	248	242	242	627,900	242
2017-01-23	243	247	241	245	723,300	245
2017-01-20	243	243	240	242	624,800	242
2017-01-19	244	246	240	240	1,278,100	240
2017-01-18	259	260	242	243	4,722,200	243
2017-01-17	235	296	235	259	29,849,100	259
2017-01-16	239	241	235	236	725,900	236
2017-01-13	241	243	240	240	691,800	240
2017-01-12	247	250	242	243	1,194,500	243
2017-01-11	248	251	247	247	743,900	247
2017-01-10	248	249	246	247	703,700	247
2017-01-06	249	250	246	246	646,700	246
2017-01-05	251	254	248	251	819,500	251
2017-01-04	252	255	250	251	616,800	251

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