ANAP(3189)の株価時系列情報
ANAP(3189)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 670 | 675 | 666 | 672 | 2,200 |
2014/12/29 | 650 | 688 | 650 | 670 | 9,300 |
2014/12/26 | 646 | 664 | 646 | 649 | 3,400 |
2014/12/25 | 663 | 668 | 646 | 646 | 17,700 |
2014/12/24 | 676 | 693 | 670 | 670 | 12,800 |
2014/12/22 | 702 | 703 | 698 | 701 | 5,200 |
2014/12/19 | 702 | 711 | 700 | 704 | 7,800 |
2014/12/18 | 703 | 705 | 700 | 703 | 8,200 |
2014/12/17 | 705 | 718 | 705 | 713 | 6,400 |
2014/12/16 | 721 | 721 | 716 | 716 | 3,000 |
2014/12/15 | 726 | 730 | 721 | 721 | 4,100 |
2014/12/12 | 730 | 730 | 726 | 726 | 1,600 |
2014/12/11 | 731 | 731 | 730 | 730 | 900 |
2014/12/10 | 741 | 747 | 733 | 747 | 4,300 |
2014/12/09 | 745 | 750 | 741 | 747 | 900 |
2014/12/08 | 749 | 749 | 741 | 745 | 1,100 |
2014/12/05 | 746 | 746 | 740 | 741 | 3,300 |
2014/12/04 | 749 | 760 | 745 | 746 | 7,000 |
2014/12/03 | 750 | 752 | 749 | 752 | 4,100 |
2014/12/02 | 754 | 760 | 750 | 750 | 3,200 |
2014/12/01 | 753 | 769 | 753 | 755 | 4,200 |
2014/11/28 | 760 | 763 | 754 | 760 | 1,800 |
2014/11/27 | 764 | 764 | 750 | 760 | 3,300 |
2014/11/26 | 755 | 765 | 750 | 752 | 2,100 |
2014/11/25 | 765 | 765 | 756 | 761 | 2,000 |
2014/11/21 | 751 | 754 | 750 | 750 | 2,000 |
2014/11/20 | 751 | 752 | 751 | 751 | 400 |
2014/11/19 | 759 | 760 | 750 | 751 | 1,700 |
2014/11/18 | 755 | 756 | 750 | 756 | 1,400 |
2014/11/17 | 756 | 758 | 751 | 754 | 3,600 |
2014/11/14 | 762 | 770 | 759 | 759 | 2,500 |
2014/11/13 | 766 | 769 | 761 | 762 | 1,900 |
2014/11/12 | 764 | 765 | 764 | 765 | 500 |
2014/11/11 | 761 | 761 | 761 | 761 | 200 |
2014/11/10 | 759 | 759 | 759 | 759 | 400 |
2014/11/07 | 760 | 760 | 760 | 760 | 600 |
2014/11/06 | 775 | 788 | 760 | 760 | 2,400 |
2014/11/05 | 756 | 777 | 756 | 777 | 400 |
2014/11/04 | 771 | 773 | 756 | 757 | 5,500 |
2014/10/31 | 770 | 770 | 770 | 770 | 1,500 |
2014/10/30 | 778 | 790 | 760 | 790 | 4,400 |
2014/10/29 | 780 | 780 | 780 | 780 | 100 |
2014/10/28 | 787 | 787 | 781 | 781 | 200 |
2014/10/27 | 791 | 791 | 780 | 780 | 600 |
2014/10/24 | 787 | 787 | 784 | 784 | 500 |
2014/10/23 | 802 | 802 | 785 | 785 | 1,100 |
2014/10/22 | 784 | 798 | 783 | 798 | 1,600 |
2014/10/21 | 785 | 785 | 785 | 785 | 200 |
2014/10/20 | 790 | 790 | 790 | 790 | 100 |
2014/10/17 | 776 | 778 | 770 | 770 | 1,000 |
2014/10/16 | 781 | 794 | 776 | 777 | 3,400 |
2014/10/15 | 799 | 799 | 795 | 795 | 1,500 |
2014/10/14 | 796 | 802 | 796 | 799 | 2,500 |
2014/10/10 | 823 | 830 | 813 | 828 | 3,500 |
2014/10/09 | 831 | 835 | 825 | 825 | 3,800 |
2014/10/08 | 862 | 862 | 829 | 831 | 6,300 |
2014/10/07 | 852 | 852 | 852 | 852 | 100 |
2014/10/06 | 859 | 859 | 845 | 852 | 700 |
2014/10/03 | 840 | 852 | 840 | 845 | 2,700 |
2014/10/02 | 855 | 855 | 850 | 854 | 2,000 |
2014/10/01 | 877 | 877 | 859 | 859 | 6,300 |
2014/09/30 | 871 | 879 | 870 | 877 | 1,600 |
2014/09/29 | 887 | 892 | 865 | 875 | 4,700 |
2014/09/26 | 879 | 883 | 871 | 882 | 1,600 |
2014/09/25 | 896 | 896 | 880 | 881 | 1,200 |
2014/09/24 | 896 | 896 | 880 | 896 | 1,800 |
2014/09/22 | 895 | 896 | 884 | 896 | 2,100 |
2014/09/19 | 878 | 886 | 864 | 883 | 5,600 |
2014/09/18 | 890 | 890 | 878 | 887 | 1,500 |
2014/09/17 | 891 | 894 | 880 | 882 | 3,800 |
2014/09/16 | 893 | 893 | 883 | 891 | 2,200 |
2014/09/12 | 881 | 897 | 881 | 893 | 3,600 |
2014/09/11 | 900 | 925 | 885 | 885 | 9,900 |
2014/09/10 | 905 | 918 | 891 | 896 | 6,700 |
2014/09/09 | 895 | 902 | 890 | 902 | 2,600 |
2014/09/08 | 895 | 900 | 890 | 900 | 4,700 |
2014/09/05 | 895 | 895 | 878 | 895 | 2,100 |
2014/09/04 | 895 | 895 | 894 | 895 | 3,100 |
2014/09/03 | 890 | 895 | 888 | 894 | 3,500 |
2014/09/02 | 880 | 890 | 875 | 888 | 800 |
2014/09/01 | 875 | 880 | 862 | 880 | 2,800 |
2014/08/29 | 884 | 884 | 856 | 881 | 2,800 |
2014/08/28 | 900 | 900 | 883 | 885 | 3,300 |
2014/08/27 | 885 | 897 | 874 | 895 | 7,800 |
2014/08/26 | 888 | 888 | 872 | 885 | 8,400 |
2014/08/25 | 880 | 883 | 870 | 883 | 6,100 |
2014/08/22 | 903 | 903 | 860 | 860 | 21,800 |
2014/08/21 | 850 | 855 | 843 | 850 | 4,600 |
2014/08/20 | 836 | 844 | 834 | 844 | 1,400 |
2014/08/19 | 834 | 843 | 833 | 843 | 1,400 |
2014/08/18 | 842 | 844 | 833 | 833 | 1,500 |
2014/08/15 | 844 | 844 | 834 | 834 | 1,300 |
2014/08/14 | 833 | 840 | 831 | 831 | 1,300 |
2014/08/13 | 845 | 845 | 831 | 831 | 800 |
2014/08/12 | 837 | 840 | 837 | 840 | 1,800 |
2014/08/11 | 835 | 849 | 835 | 836 | 1,500 |
2014/08/08 | 844 | 853 | 829 | 835 | 5,400 |
2014/08/07 | 845 | 856 | 844 | 844 | 1,700 |
2014/08/06 | 865 | 865 | 842 | 845 | 1,500 |
2014/08/05 | 872 | 872 | 850 | 850 | 4,000 |
2014/08/04 | 848 | 849 | 843 | 843 | 2,200 |
2014/08/01 | 851 | 860 | 842 | 853 | 4,600 |
2014/07/31 | 861 | 864 | 861 | 861 | 3,800 |
2014/07/30 | 856 | 860 | 850 | 852 | 4,700 |
2014/07/29 | 844 | 861 | 843 | 855 | 4,900 |
2014/07/28 | 836 | 854 | 836 | 854 | 6,700 |
2014/07/25 | 838 | 849 | 838 | 847 | 2,400 |
2014/07/24 | 836 | 849 | 836 | 849 | 6,100 |
2014/07/23 | 847 | 847 | 835 | 840 | 4,500 |
2014/07/22 | 838 | 849 | 838 | 839 | 4,700 |
2014/07/18 | 831 | 836 | 828 | 834 | 3,000 |
2014/07/17 | 835 | 840 | 832 | 832 | 3,100 |
2014/07/16 | 855 | 855 | 834 | 835 | 5,300 |
2014/07/15 | 854 | 855 | 837 | 844 | 10,300 |
2014/07/14 | 879 | 889 | 840 | 860 | 35,900 |
2014/07/11 | 908 | 920 | 905 | 909 | 5,800 |
2014/07/10 | 905 | 919 | 903 | 908 | 6,600 |
2014/07/09 | 903 | 927 | 901 | 903 | 6,000 |
2014/07/08 | 910 | 922 | 907 | 915 | 4,100 |
2014/07/07 | 918 | 929 | 903 | 910 | 8,800 |
2014/07/04 | 936 | 949 | 904 | 921 | 7,300 |
2014/07/03 | 947 | 963 | 930 | 933 | 5,700 |
2014/07/02 | 941 | 978 | 927 | 940 | 13,900 |
2014/07/01 | 914 | 954 | 903 | 945 | 12,700 |
2014/06/30 | 890 | 940 | 890 | 902 | 12,500 |
2014/06/27 | 942 | 942 | 881 | 885 | 16,100 |
2014/06/26 | 942 | 977 | 940 | 941 | 23,500 |
2014/06/25 | 946 | 952 | 933 | 939 | 8,800 |
2014/06/24 | 941 | 957 | 931 | 957 | 14,400 |
2014/06/23 | 966 | 974 | 935 | 959 | 23,900 |
2014/06/20 | 972 | 1,010 | 972 | 975 | 23,100 |
2014/06/19 | 988 | 1,000 | 965 | 968 | 46,400 |
2014/06/18 | 1,179 | 1,179 | 990 | 1,011 | 211,500 |
2014/06/17 | 1,080 | 1,119 | 1,034 | 1,119 | 79,400 |
2014/06/16 | 834 | 969 | 830 | 969 | 102,900 |
2014/06/13 | 778 | 819 | 777 | 819 | 6,200 |
2014/06/12 | 788 | 788 | 772 | 787 | 2,800 |
2014/06/11 | 776 | 796 | 776 | 789 | 5,100 |
2014/06/10 | 794 | 806 | 780 | 797 | 6,100 |
2014/06/09 | 781 | 803 | 780 | 800 | 4,500 |
2014/06/06 | 780 | 791 | 769 | 790 | 1,100 |
2014/06/05 | 801 | 801 | 761 | 780 | 12,700 |
2014/06/04 | 810 | 810 | 794 | 794 | 6,300 |
2014/06/03 | 809 | 815 | 792 | 802 | 13,300 |
2014/06/02 | 760 | 817 | 759 | 815 | 19,300 |
2014/05/30 | 734 | 779 | 734 | 746 | 9,600 |
2014/05/29 | 740 | 740 | 720 | 734 | 8,500 |
2014/05/28 | 750 | 769 | 738 | 738 | 4,600 |
2014/05/27 | 750 | 765 | 733 | 752 | 7,500 |
2014/05/26 | 713 | 773 | 706 | 727 | 16,000 |
2014/05/23 | 692 | 726 | 691 | 725 | 9,500 |
2014/05/22 | 680 | 705 | 676 | 700 | 11,300 |
2014/05/21 | 679 | 700 | 663 | 685 | 16,300 |
2014/05/20 | 716 | 725 | 700 | 701 | 6,700 |
2014/05/19 | 756 | 760 | 740 | 741 | 11,100 |
2014/05/16 | 759 | 759 | 750 | 756 | 9,900 |
2014/05/15 | 775 | 775 | 760 | 760 | 4,500 |
2014/05/14 | 780 | 795 | 765 | 785 | 3,500 |
2014/05/13 | 774 | 780 | 758 | 777 | 7,200 |
2014/05/12 | 850 | 850 | 773 | 792 | 7,900 |
2014/05/09 | 846 | 851 | 842 | 850 | 6,000 |
2014/05/08 | 867 | 867 | 845 | 845 | 3,500 |
2014/05/07 | 860 | 881 | 846 | 852 | 3,500 |
2014/05/02 | 853 | 860 | 845 | 852 | 3,000 |
2014/05/01 | 850 | 877 | 850 | 853 | 1,500 |
2014/04/30 | 857 | 860 | 850 | 850 | 2,700 |
2014/04/28 | 870 | 870 | 854 | 857 | 2,700 |
2014/04/25 | 889 | 889 | 870 | 874 | 2,600 |
2014/04/24 | 882 | 885 | 866 | 874 | 2,300 |
2014/04/23 | 891 | 894 | 869 | 883 | 7,800 |
2014/04/22 | 913 | 913 | 895 | 895 | 2,200 |
2014/04/21 | 916 | 916 | 903 | 908 | 1,800 |
2014/04/18 | 922 | 922 | 889 | 901 | 5,400 |
2014/04/17 | 903 | 916 | 897 | 910 | 6,000 |
2014/04/16 | 907 | 928 | 880 | 881 | 13,800 |
2014/04/15 | 912 | 930 | 888 | 905 | 11,800 |
2014/04/14 | 910 | 928 | 852 | 899 | 79,800 |
2014/04/11 | 1,050 | 1,060 | 1,013 | 1,030 | 12,700 |
2014/04/10 | 1,113 | 1,113 | 1,053 | 1,060 | 4,400 |
2014/04/09 | 1,071 | 1,085 | 1,050 | 1,083 | 2,700 |
2014/04/08 | 1,100 | 1,100 | 1,050 | 1,071 | 7,500 |
2014/04/07 | 1,104 | 1,123 | 1,100 | 1,106 | 4,600 |
2014/04/04 | 1,133 | 1,179 | 1,103 | 1,154 | 13,800 |
2014/04/03 | 1,106 | 1,243 | 1,061 | 1,118 | 38,700 |
2014/04/02 | 1,038 | 1,059 | 1,033 | 1,046 | 5,100 |
2014/04/01 | 1,059 | 1,060 | 1,022 | 1,038 | 3,100 |
2014/03/31 | 1,050 | 1,069 | 1,040 | 1,058 | 5,900 |
2014/03/28 | 1,014 | 1,081 | 1,000 | 1,042 | 11,600 |
2014/03/27 | 990 | 1,016 | 982 | 999 | 4,800 |
2014/03/26 | 997 | 1,013 | 990 | 999 | 6,600 |
2014/03/25 | 1,010 | 1,018 | 987 | 1,000 | 6,500 |
2014/03/24 | 1,008 | 1,036 | 1,001 | 1,010 | 5,600 |
2014/03/20 | 1,060 | 1,063 | 1,017 | 1,017 | 6,200 |
2014/03/19 | 1,080 | 1,080 | 1,041 | 1,053 | 2,200 |
2014/03/18 | 1,060 | 1,074 | 1,046 | 1,050 | 3,800 |
2014/03/17 | 1,086 | 1,097 | 1,031 | 1,043 | 10,700 |
2014/03/14 | 1,120 | 1,145 | 1,088 | 1,088 | 13,500 |
2014/03/13 | 1,210 | 1,220 | 1,150 | 1,150 | 13,500 |
2014/03/12 | 1,289 | 1,290 | 1,201 | 1,207 | 32,700 |
2014/03/11 | 1,155 | 1,264 | 1,140 | 1,229 | 28,800 |
2014/03/10 | 1,153 | 1,158 | 1,145 | 1,156 | 5,300 |
2014/03/07 | 1,134 | 1,155 | 1,132 | 1,145 | 9,300 |
2014/03/06 | 1,121 | 1,135 | 1,111 | 1,118 | 5,300 |
2014/03/05 | 1,122 | 1,137 | 1,109 | 1,135 | 4,700 |
2014/03/04 | 1,110 | 1,129 | 1,108 | 1,123 | 4,200 |
2014/03/03 | 1,133 | 1,135 | 1,085 | 1,100 | 11,700 |
2014/02/28 | 1,146 | 1,175 | 1,136 | 1,140 | 5,300 |
2014/02/27 | 1,170 | 1,170 | 1,137 | 1,137 | 10,100 |
2014/02/26 | 1,185 | 1,203 | 1,151 | 1,164 | 13,700 |
2014/02/25 | 1,191 | 1,211 | 1,189 | 1,211 | 7,000 |
2014/02/24 | 1,210 | 1,244 | 1,180 | 1,188 | 21,000 |
2014/02/21 | 1,166 | 1,209 | 1,166 | 1,176 | 4,700 |
2014/02/20 | 1,181 | 1,200 | 1,172 | 1,172 | 3,200 |
2014/02/19 | 1,193 | 1,229 | 1,164 | 1,205 | 7,200 |
2014/02/18 | 1,170 | 1,189 | 1,152 | 1,179 | 8,800 |
2014/02/17 | 1,237 | 1,237 | 1,161 | 1,185 | 12,900 |
2014/02/14 | 1,225 | 1,264 | 1,201 | 1,207 | 8,400 |
2014/02/13 | 1,280 | 1,281 | 1,223 | 1,248 | 8,000 |
2014/02/12 | 1,316 | 1,346 | 1,285 | 1,294 | 16,100 |
2014/02/10 | 1,285 | 1,308 | 1,283 | 1,297 | 10,700 |
2014/02/07 | 1,312 | 1,320 | 1,282 | 1,282 | 12,700 |
2014/02/06 | 1,275 | 1,310 | 1,210 | 1,282 | 16,300 |
2014/02/05 | 1,330 | 1,339 | 1,120 | 1,215 | 28,600 |
2014/02/04 | 1,300 | 1,315 | 1,240 | 1,272 | 29,900 |
2014/02/03 | 1,550 | 1,577 | 1,450 | 1,450 | 30,200 |
2014/01/31 | 1,698 | 1,698 | 1,610 | 1,630 | 16,400 |
2014/01/30 | 1,677 | 1,737 | 1,677 | 1,691 | 10,000 |
2014/01/29 | 1,676 | 1,740 | 1,673 | 1,677 | 16,200 |
2014/01/28 | 1,710 | 1,719 | 1,671 | 1,676 | 34,700 |
2014/01/27 | 1,800 | 1,800 | 1,729 | 1,729 | 50,100 |
2014/01/24 | 1,851 | 1,878 | 1,821 | 1,852 | 11,200 |
2014/01/23 | 1,905 | 1,908 | 1,851 | 1,879 | 12,100 |
2014/01/22 | 1,907 | 1,910 | 1,887 | 1,895 | 21,700 |
2014/01/21 | 1,860 | 1,879 | 1,860 | 1,870 | 13,600 |
2014/01/20 | 1,871 | 1,877 | 1,852 | 1,859 | 11,500 |
2014/01/17 | 1,864 | 1,878 | 1,851 | 1,866 | 13,700 |
2014/01/16 | 1,894 | 1,900 | 1,855 | 1,860 | 18,400 |
2014/01/15 | 1,906 | 1,949 | 1,859 | 1,889 | 33,800 |
2014/01/14 | 1,806 | 1,920 | 1,788 | 1,906 | 112,900 |
2014/01/10 | 2,115 | 2,134 | 2,057 | 2,066 | 78,600 |
2014/01/09 | 2,170 | 2,435 | 2,130 | 2,201 | 297,900 |
2014/01/08 | 1,972 | 2,150 | 1,961 | 2,120 | 114,700 |
2014/01/07 | 2,026 | 2,027 | 1,966 | 1,970 | 26,400 |
2014/01/06 | 2,067 | 2,090 | 2,012 | 2,026 | 38,600 |