4563 アンジェス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,213	1,256	1,202	1,245	3,335,700	1,245
2020-12-29	1,200	1,240	1,200	1,228	2,405,600	1,228
2020-12-28	1,260	1,269	1,208	1,208	2,996,800	1,208
2020-12-25	1,260	1,280	1,245	1,254	2,195,800	1,254
2020-12-24	1,265	1,315	1,250	1,289	3,665,100	1,289
2020-12-23	1,255	1,258	1,217	1,237	2,019,700	1,237
2020-12-22	1,290	1,296	1,218	1,220	3,694,100	1,220
2020-12-21	1,328	1,349	1,300	1,310	2,558,300	1,310
2020-12-18	1,320	1,420	1,292	1,313	10,633,100	1,313
2020-12-17	1,210	1,275	1,196	1,268	2,626,900	1,268
2020-12-16	1,259	1,260	1,219	1,224	2,738,300	1,224
2020-12-15	1,300	1,303	1,271	1,271	1,402,600	1,271
2020-12-14	1,300	1,304	1,284	1,296	1,386,000	1,296
2020-12-11	1,310	1,310	1,275	1,290	1,408,500	1,290
2020-12-10	1,280	1,313	1,260	1,287	2,157,800	1,287
2020-12-09	1,335	1,341	1,275	1,283	3,017,800	1,283
2020-12-08	1,268	1,364	1,253	1,331	5,759,600	1,331
2020-12-07	1,310	1,319	1,279	1,287	1,570,300	1,287
2020-12-04	1,310	1,334	1,286	1,325	2,148,800	1,325
2020-12-03	1,350	1,362	1,305	1,316	3,041,100	1,316
2020-12-02	1,240	1,322	1,237	1,309	4,166,800	1,309
2020-12-01	1,291	1,300	1,222	1,230	3,340,300	1,230
2020-11-30	1,325	1,328	1,285	1,301	2,566,400	1,301
2020-11-27	1,302	1,347	1,297	1,312	3,043,000	1,312
2020-11-26	1,299	1,335	1,291	1,299	3,037,300	1,299
2020-11-25	1,293	1,330	1,251	1,299	7,695,500	1,299
2020-11-24	1,425	1,441	1,352	1,360	5,690,400	1,360
2020-11-20	1,453	1,491	1,405	1,406	8,258,600	1,406
2020-11-19	1,478	1,570	1,465	1,523	9,789,100	1,523
2020-11-18	1,590	1,593	1,515	1,533	7,906,400	1,533
2020-11-17	1,483	1,569	1,405	1,527	14,599,000	1,527
2020-11-16	1,568	1,680	1,406	1,504	23,571,600	1,504
2020-11-13	1,401	1,535	1,363	1,495	22,319,300	1,495
2020-11-12	1,257	1,372	1,212	1,317	15,391,600	1,317
2020-11-11	1,067	1,310	1,059	1,296	18,039,100	1,296
2020-11-10	1,128	1,128	1,024	1,048	5,472,800	1,048
2020-11-09	1,135	1,139	1,103	1,128	1,871,100	1,128
2020-11-06	1,105	1,123	1,092	1,108	1,621,000	1,108
2020-11-05	1,148	1,163	1,098	1,111	2,318,700	1,111
2020-11-04	1,146	1,155	1,126	1,142	1,853,000	1,142
2020-11-02	1,120	1,151	1,100	1,128	1,934,500	1,128
2020-10-30	1,146	1,163	1,084	1,090	2,977,400	1,090
2020-10-29	1,070	1,177	1,064	1,168	3,720,700	1,168
2020-10-28	1,141	1,170	1,080	1,100	3,001,800	1,100
2020-10-27	1,130	1,181	1,084	1,137	4,123,900	1,137
2020-10-26	1,147	1,210	1,122	1,172	9,573,500	1,172
2020-10-23	1,019	1,115	1,009	1,109	7,346,300	1,109
2020-10-22	1,000	1,041	992	1,009	5,458,700	1,009
2020-10-21	1,109	1,115	1,022	1,035	6,438,100	1,035
2020-10-20	1,128	1,142	1,110	1,122	1,881,600	1,122
2020-10-19	1,150	1,159	1,101	1,146	3,730,700	1,146
2020-10-16	1,157	1,204	1,116	1,132	8,622,800	1,132
2020-10-15	1,135	1,241	1,100	1,106	13,822,200	1,106
2020-10-14	1,401	1,403	1,295	1,315	5,940,400	1,315
2020-10-13	1,420	1,431	1,403	1,403	1,787,200	1,403
2020-10-12	1,441	1,445	1,412	1,418	1,578,200	1,418
2020-10-09	1,422	1,437	1,403	1,435	2,155,400	1,435
2020-10-08	1,441	1,453	1,421	1,424	1,711,400	1,424
2020-10-07	1,440	1,446	1,417	1,424	1,693,600	1,424
2020-10-06	1,471	1,471	1,439	1,445	1,386,000	1,445
2020-10-05	1,429	1,456	1,418	1,456	1,658,600	1,456
2020-10-02	1,448	1,479	1,434	1,441	1,793,000	1,441
2020-09-30	1,476	1,486	1,446	1,448	1,559,800	1,448
2020-09-29	1,445	1,500	1,445	1,477	1,772,100	1,477
2020-09-28	1,458	1,468	1,433	1,439	1,777,400	1,439
2020-09-25	1,485	1,518	1,460	1,463	1,907,400	1,463
2020-09-24	1,513	1,530	1,479	1,489	2,426,600	1,489
2020-09-23	1,569	1,578	1,524	1,535	1,772,900	1,535
2020-09-18	1,617	1,617	1,556	1,571	3,480,700	1,571
2020-09-17	1,510	1,641	1,503	1,602	11,620,500	1,602
2020-09-16	1,493	1,515	1,490	1,502	1,432,500	1,502
2020-09-15	1,483	1,532	1,474	1,490	2,224,400	1,490
2020-09-14	1,519	1,522	1,481	1,489	1,856,700	1,489
2020-09-11	1,497	1,523	1,472	1,514	2,215,300	1,514
2020-09-10	1,522	1,525	1,470	1,470	2,692,300	1,470
2020-09-09	1,500	1,574	1,489	1,522	8,365,400	1,522
2020-09-08	1,423	1,499	1,416	1,496	2,940,300	1,496
2020-09-07	1,448	1,448	1,424	1,425	1,577,800	1,425
2020-09-04	1,432	1,480	1,430	1,448	2,125,600	1,448
2020-09-03	1,477	1,485	1,457	1,467	1,387,200	1,467
2020-09-02	1,480	1,504	1,450	1,472	2,998,900	1,472
2020-09-01	1,499	1,533	1,480	1,487	2,893,500	1,487
2020-08-31	1,447	1,510	1,423	1,510	3,734,300	1,510
2020-08-28	1,470	1,491	1,390	1,421	5,467,500	1,421
2020-08-27	1,492	1,508	1,451	1,451	3,106,200	1,451
2020-08-26	1,397	1,539	1,389	1,517	7,012,300	1,517
2020-08-25	1,450	1,460	1,400	1,404	6,024,600	1,404
2020-08-24	1,502	1,524	1,482	1,490	2,810,700	1,490
2020-08-21	1,574	1,581	1,517	1,532	3,585,800	1,532
2020-08-20	1,634	1,634	1,553	1,570	4,798,300	1,570
2020-08-19	1,661	1,667	1,616	1,629	4,394,400	1,629
2020-08-18	1,565	1,661	1,552	1,646	6,856,300	1,646
2020-08-17	1,580	1,583	1,536	1,573	2,774,300	1,573
2020-08-14	1,544	1,573	1,533	1,571	3,054,400	1,571
2020-08-13	1,541	1,569	1,525	1,535	3,579,100	1,535
2020-08-12	1,542	1,557	1,526	1,540	3,742,200	1,540
2020-08-11	1,600	1,622	1,541	1,560	8,441,600	1,560
2020-08-07	1,450	1,517	1,409	1,510	5,190,500	1,510
2020-08-06	1,540	1,558	1,452	1,468	5,922,700	1,468
2020-08-05	1,550	1,575	1,529	1,558	6,597,300	1,558
2020-08-04	1,563	1,595	1,486	1,515	15,098,900	1,515
2020-08-03	1,421	1,557	1,382	1,538	10,711,000	1,538
2020-07-31	1,387	1,519	1,371	1,437	13,085,100	1,437
2020-07-30	1,362	1,389	1,320	1,380	4,677,200	1,380
2020-07-29	1,351	1,383	1,307	1,350	4,855,100	1,350
2020-07-28	1,385	1,407	1,305	1,324	6,825,800	1,324
2020-07-27	1,382	1,434	1,370	1,385	5,420,700	1,385
2020-07-22	1,520	1,525	1,397	1,412	11,261,000	1,412
2020-07-21	1,329	1,496	1,326	1,495	16,296,800	1,495
2020-07-20	1,496	1,535	1,444	1,449	9,644,600	1,449
2020-07-17	1,625	1,633	1,491	1,550	10,807,000	1,550
2020-07-16	1,690	1,722	1,617	1,623	7,279,000	1,623
2020-07-15	1,645	1,695	1,618	1,667	6,535,100	1,667
2020-07-14	1,615	1,698	1,607	1,628	6,329,900	1,628
2020-07-13	1,668	1,685	1,605	1,637	8,582,800	1,637
2020-07-10	1,620	1,749	1,606	1,703	21,356,000	1,703
2020-07-09	1,640	1,655	1,525	1,571	13,942,200	1,571
2020-07-08	1,735	1,738	1,640	1,640	8,074,500	1,640
2020-07-07	1,658	1,764	1,624	1,689	16,652,400	1,689
2020-07-06	1,782	1,792	1,691	1,698	12,872,000	1,698
2020-07-03	1,720	1,900	1,712	1,807	23,014,800	1,807
2020-07-02	1,948	1,975	1,659	1,800	49,882,300	1,800
2020-07-01	2,250	2,288	2,020	2,044	28,443,900	2,044
2020-06-30	2,310	2,316	1,850	2,235	24,219,900	2,235
2020-06-29	2,278	2,326	2,225	2,280	10,211,800	2,280
2020-06-26	2,340	2,492	2,313	2,317	32,216,300	2,317
2020-06-25	2,175	2,290	2,161	2,240	6,638,800	2,240
2020-06-24	2,238	2,258	2,190	2,221	6,922,000	2,221
2020-06-23	2,310	2,310	2,250	2,280	6,052,300	2,280
2020-06-22	2,310	2,321	2,267	2,296	6,441,400	2,296
2020-06-19	2,330	2,356	2,286	2,297	10,772,200	2,297
2020-06-18	2,210	2,330	2,190	2,324	21,787,300	2,324
2020-06-17	2,260	2,318	2,153	2,163	21,805,200	2,163
2020-06-16	2,116	2,160	2,051	2,081	8,016,700	2,081
2020-06-15	2,148	2,214	1,986	2,043	14,466,700	2,043
2020-06-12	2,125	2,291	2,080	2,185	21,006,800	2,185
2020-06-11	2,304	2,360	2,149	2,181	26,148,300	2,181
2020-06-10	2,104	2,285	2,084	2,270	25,877,200	2,270
2020-06-09	2,002	2,146	1,978	2,135	14,713,400	2,135
2020-06-08	1,992	2,071	1,947	2,021	12,368,100	2,021
2020-06-05	2,070	2,081	2,015	2,016	9,392,500	2,016
2020-06-04	2,128	2,142	2,070	2,083	9,969,300	2,083
2020-06-03	2,080	2,150	2,062	2,124	15,434,900	2,124
2020-06-02	1,998	2,113	1,969	2,100	18,104,300	2,100
2020-06-01	2,120	2,134	2,030	2,055	16,471,200	2,055
2020-05-29	2,022	2,127	2,000	2,114	25,036,600	2,114
2020-05-28	2,010	2,070	1,881	1,983	37,179,500	1,983
2020-05-27	2,080	2,148	1,991	2,070	28,838,800	2,070
2020-05-26	2,113	2,309	1,860	2,136	71,547,400	2,136
2020-05-25	1,860	1,961	1,820	1,933	38,374,500	1,933
2020-05-22	1,837	1,894	1,768	1,780	35,971,100	1,780
2020-05-21	1,542	1,780	1,521	1,758	37,776,100	1,758
2020-05-20	1,552	1,593	1,468	1,565	18,031,600	1,565
2020-05-19	1,710	1,720	1,565	1,604	30,348,100	1,604
2020-05-18	1,500	1,637	1,477	1,629	28,174,800	1,629
2020-05-15	1,400	1,442	1,362	1,429	20,271,300	1,429
2020-05-14	1,370	1,408	1,323	1,346	15,910,100	1,346
2020-05-13	1,258	1,429	1,253	1,352	34,577,800	1,352
2020-05-12	1,469	1,520	1,320	1,348	32,024,200	1,348
2020-05-11	1,600	1,649	1,200	1,499	80,160,300	1,499
2020-05-08	2,223	2,455	1,523	1,523	91,134,600	1,523
2020-05-07	1,783	2,023	1,716	2,023	52,389,200	2,023
2020-05-01	1,599	1,680	1,486	1,623	62,463,800	1,623
2020-04-30	1,311	1,494	1,304	1,489	72,671,300	1,489
2020-04-28	1,118	1,220	1,115	1,209	37,004,400	1,209
2020-04-27	1,130	1,203	1,121	1,167	38,307,300	1,167
2020-04-24	1,033	1,235	1,021	1,103	76,209,000	1,103
2020-04-23	999	1,034	970	1,032	20,657,000	1,032
2020-04-22	973	1,013	963	993	20,935,300	993
2020-04-21	921	1,021	916	982	43,419,200	982
2020-04-20	920	930	904	915	11,375,900	915
2020-04-17	909	924	883	895	11,135,100	895
2020-04-16	876	899	865	890	12,668,400	890
2020-04-15	894	929	855	899	31,460,400	899
2020-04-14	850	908	838	908	37,292,100	908
2020-04-13	715	761	711	758	10,275,200	758
2020-04-10	697	729	694	729	6,909,000	729
2020-04-09	685	709	671	709	5,339,400	709
2020-04-08	710	715	684	697	6,489,100	697
2020-04-07	655	709	645	707	6,333,500	707
2020-04-06	675	683	636	655	5,963,500	655
2020-04-03	731	731	668	690	8,191,100	690
2020-04-02	729	738	707	716	8,171,600	716
2020-04-01	716	734	701	703	11,399,500	703
2020-03-31	705	722	687	691	6,885,800	691
2020-03-30	681	725	681	700	7,037,400	700
2020-03-27	742	750	697	715	11,658,900	715
2020-03-26	710	777	676	718	21,158,400	718
2020-03-25	728	750	670	716	23,439,800	716
2020-03-24	670	680	662	680	16,938,000	680
2020-03-23	600	608	573	580	5,589,200	580
2020-03-19	600	607	537	566	7,074,100	566
2020-03-18	661	689	574	618	15,455,200	618
2020-03-17	718	750	686	724	20,500,300	724
2020-03-16	639	689	613	676	18,710,200	676
2020-03-13	516	597	505	589	19,588,300	589
2020-03-12	496	562	481	518	11,715,600	518
2020-03-11	539	565	495	502	6,917,300	502
2020-03-10	512	596	480	549	14,424,300	549
2020-03-09	604	605	507	532	25,828,900	532
2020-03-06	607	607	607	607	1,116,800	607
2020-03-05	435	507	429	507	18,596,000	507
2020-03-04	400	435	400	427	1,711,900	427
2020-03-03	428	435	409	413	1,709,600	413
2020-03-02	399	428	395	420	2,610,200	420
2020-02-28	387	405	375	388	3,779,100	388
2020-02-27	431	439	409	412	2,930,300	412
2020-02-26	450	454	434	441	2,236,300	441
2020-02-25	442	463	442	452	2,141,100	452
2020-02-21	465	479	461	473	1,665,500	473
2020-02-20	486	491	451	460	3,187,700	460
2020-02-19	454	497	453	486	9,253,200	486
2020-02-18	462	462	462	462	517,300	462
2020-02-17	575	579	562	562	1,277,200	562
2020-02-14	590	591	580	584	1,034,800	584
2020-02-13	596	597	588	595	806,300	595
2020-02-12	598	599	586	596	885,700	596
2020-02-10	600	601	590	593	1,169,900	593
2020-02-07	600	610	593	607	1,504,900	607
2020-02-06	595	630	588	601	4,049,200	601
2020-02-05	600	602	583	595	1,076,600	595
2020-02-04	610	616	590	595	2,503,500	595
2020-02-03	573	614	573	609	2,278,100	609
2020-01-31	565	592	561	591	1,791,100	591
2020-01-30	600	608	559	565	2,417,400	565
2020-01-29	603	609	586	590	1,039,800	590
2020-01-28	576	598	573	597	1,344,100	597
2020-01-27	593	597	586	588	1,122,900	588
2020-01-24	616	620	596	601	1,540,300	601
2020-01-23	609	627	609	617	932,300	617
2020-01-22	610	617	608	610	492,000	610
2020-01-21	611	616	609	614	457,900	614
2020-01-20	615	619	610	611	499,300	611
2020-01-17	612	616	602	612	831,500	612
2020-01-16	623	627	610	612	753,900	612
2020-01-15	612	628	612	622	566,100	622
2020-01-14	629	633	612	616	880,200	616
2020-01-10	624	632	622	629	567,400	629
2020-01-09	623	631	618	619	792,800	619
2020-01-08	630	631	597	610	1,855,000	610
2020-01-07	623	633	623	632	639,800	632
2020-01-06	629	638	620	620	1,205,700	620

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