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 |
---|---|---|---|---|---|
2015/12/30 | 473 | 473 | 463 | 468 | 1,600 |
2015/12/29 | 474 | 482 | 450 | 473 | 3,900 |
2015/12/28 | 431 | 451 | 431 | 450 | 5,400 |
2015/12/25 | 450 | 450 | 431 | 434 | 16,800 |
2015/12/24 | 470 | 470 | 454 | 454 | 10,800 |
2015/12/22 | 477 | 488 | 454 | 455 | 8,300 |
2015/12/21 | 494 | 495 | 476 | 478 | 4,900 |
2015/12/18 | 505 | 506 | 494 | 494 | 4,900 |
2015/12/17 | 510 | 513 | 507 | 513 | 3,100 |
2015/12/16 | 525 | 525 | 513 | 513 | 2,000 |
2015/12/15 | 520 | 520 | 519 | 520 | 900 |
2015/12/14 | 524 | 525 | 521 | 524 | 1,400 |
2015/12/11 | 530 | 530 | 529 | 529 | 2,300 |
2015/12/10 | 535 | 540 | 530 | 531 | 4,500 |
2015/12/09 | 570 | 570 | 529 | 537 | 8,400 |
2015/12/08 | 569 | 570 | 547 | 570 | 6,700 |
2015/12/07 | 573 | 573 | 552 | 562 | 600 |
2015/12/04 | 538 | 579 | 538 | 573 | 8,600 |
2015/12/03 | 548 | 548 | 548 | 548 | 100 |
2015/12/02 | 549 | 549 | 537 | 548 | 2,500 |
2015/12/01 | 549 | 549 | 531 | 539 | 2,700 |
2015/11/30 | 540 | 549 | 536 | 539 | 3,400 |
2015/11/27 | 540 | 540 | 537 | 540 | 2,000 |
2015/11/26 | 553 | 553 | 540 | 540 | 600 |
2015/11/25 | 551 | 551 | 550 | 551 | 1,900 |
2015/11/24 | 557 | 557 | 539 | 549 | 2,600 |
2015/11/20 | 537 | 547 | 537 | 539 | 600 |
2015/11/19 | 548 | 555 | 545 | 554 | 1,000 |
2015/11/18 | 541 | 542 | 540 | 541 | 1,500 |
2015/11/17 | 562 | 562 | 545 | 545 | 1,600 |
2015/11/16 | 555 | 555 | 538 | 539 | 1,400 |
2015/11/13 | 556 | 556 | 545 | 545 | 2,300 |
2015/11/12 | 557 | 557 | 547 | 547 | 900 |
2015/11/11 | 560 | 560 | 541 | 547 | 1,800 |
2015/11/10 | 560 | 560 | 550 | 560 | 1,300 |
2015/11/09 | 557 | 560 | 541 | 555 | 3,000 |
2015/11/06 | 540 | 566 | 530 | 557 | 7,700 |
2015/11/05 | 522 | 540 | 522 | 530 | 1,900 |
2015/11/04 | 530 | 534 | 524 | 524 | 3,000 |
2015/11/02 | 510 | 540 | 510 | 520 | 4,000 |
2015/10/30 | 510 | 515 | 510 | 510 | 10,200 |
2015/10/29 | 510 | 510 | 510 | 510 | 100 |
2015/10/28 | 500 | 500 | 500 | 500 | 100 |
2015/10/27 | 490 | 506 | 490 | 506 | 600 |
2015/10/26 | 510 | 510 | 498 | 498 | 1,900 |
2015/10/23 | 516 | 528 | 501 | 501 | 5,300 |
2015/10/22 | 500 | 511 | 500 | 510 | 800 |
2015/10/21 | 492 | 499 | 487 | 499 | 1,500 |
2015/10/20 | 499 | 499 | 499 | 499 | 300 |
2015/10/19 | 494 | 494 | 480 | 492 | 400 |
2015/10/16 | 475 | 491 | 475 | 486 | 2,100 |
2015/10/15 | 472 | 485 | 472 | 475 | 1,200 |
2015/10/14 | 494 | 494 | 480 | 480 | 2,200 |
2015/10/13 | 496 | 508 | 496 | 506 | 1,900 |
2015/10/09 | 472 | 549 | 457 | 496 | 6,500 |
2015/10/08 | 465 | 480 | 465 | 480 | 1,300 |
2015/10/06 | 455 | 455 | 450 | 452 | 1,100 |
2015/10/05 | 449 | 460 | 449 | 460 | 1,000 |
2015/10/02 | 450 | 460 | 450 | 453 | 300 |
2015/10/01 | 451 | 475 | 450 | 458 | 1,900 |
2015/09/30 | 451 | 451 | 449 | 451 | 800 |
2015/09/29 | 474 | 474 | 457 | 462 | 1,800 |
2015/09/25 | 450 | 475 | 450 | 475 | 600 |
2015/09/24 | 454 | 454 | 454 | 454 | 100 |
2015/09/18 | 455 | 456 | 455 | 456 | 500 |
2015/09/17 | 453 | 456 | 453 | 455 | 900 |
2015/09/16 | 465 | 465 | 465 | 465 | 200 |
2015/09/15 | 451 | 458 | 451 | 458 | 300 |
2015/09/14 | 465 | 465 | 450 | 450 | 1,300 |
2015/09/11 | 462 | 462 | 455 | 457 | 1,100 |
2015/09/09 | 455 | 502 | 455 | 462 | 600 |
2015/09/08 | 457 | 457 | 448 | 455 | 2,700 |
2015/09/07 | 454 | 461 | 454 | 459 | 4,400 |
2015/09/04 | 495 | 495 | 486 | 486 | 1,600 |
2015/09/03 | 498 | 498 | 498 | 498 | 200 |
2015/09/02 | 504 | 504 | 494 | 500 | 400 |
2015/09/01 | 511 | 511 | 496 | 504 | 2,200 |
2015/08/31 | 500 | 511 | 500 | 511 | 900 |
2015/08/28 | 505 | 510 | 505 | 510 | 900 |
2015/08/27 | 513 | 513 | 493 | 494 | 4,600 |
2015/08/26 | 493 | 514 | 493 | 513 | 2,000 |
2015/08/25 | 492 | 492 | 460 | 492 | 13,700 |
2015/08/24 | 552 | 552 | 503 | 503 | 13,300 |
2015/08/21 | 574 | 574 | 561 | 572 | 11,000 |
2015/08/20 | 586 | 586 | 575 | 576 | 5,400 |
2015/08/19 | 590 | 590 | 589 | 589 | 900 |
2015/08/18 | 586 | 586 | 585 | 586 | 2,500 |
2015/08/17 | 595 | 595 | 585 | 586 | 2,600 |
2015/08/14 | 600 | 600 | 586 | 598 | 4,900 |
2015/08/13 | 600 | 600 | 600 | 600 | 1,500 |
2015/08/12 | 605 | 605 | 601 | 601 | 2,100 |
2015/08/11 | 604 | 604 | 602 | 602 | 800 |
2015/08/10 | 605 | 605 | 604 | 604 | 800 |
2015/08/07 | 618 | 618 | 604 | 607 | 3,600 |
2015/08/06 | 615 | 615 | 613 | 613 | 500 |
2015/08/04 | 614 | 615 | 613 | 615 | 600 |
2015/08/03 | 614 | 614 | 614 | 614 | 1,100 |
2015/07/31 | 615 | 615 | 614 | 615 | 600 |
2015/07/30 | 618 | 618 | 615 | 618 | 1,400 |
2015/07/29 | 621 | 624 | 620 | 620 | 1,800 |
2015/07/28 | 625 | 625 | 620 | 620 | 800 |
2015/07/27 | 630 | 630 | 630 | 630 | 200 |
2015/07/24 | 620 | 621 | 620 | 621 | 1,400 |
2015/07/23 | 619 | 621 | 619 | 620 | 800 |
2015/07/22 | 624 | 624 | 619 | 619 | 1,100 |
2015/07/21 | 637 | 637 | 623 | 624 | 1,400 |
2015/07/17 | 630 | 630 | 629 | 629 | 500 |
2015/07/16 | 637 | 637 | 636 | 636 | 300 |
2015/07/15 | 634 | 636 | 633 | 634 | 1,100 |
2015/07/14 | 623 | 640 | 623 | 634 | 1,400 |
2015/07/13 | 620 | 620 | 610 | 613 | 3,500 |
2015/07/10 | 635 | 635 | 622 | 630 | 3,300 |
2015/07/09 | 633 | 650 | 623 | 623 | 6,100 |
2015/07/08 | 643 | 643 | 640 | 640 | 1,300 |
2015/07/07 | 644 | 644 | 642 | 642 | 1,500 |
2015/07/06 | 650 | 650 | 643 | 643 | 3,100 |
2015/07/03 | 650 | 654 | 643 | 654 | 5,500 |
2015/07/02 | 649 | 650 | 642 | 642 | 3,500 |
2015/07/01 | 646 | 649 | 646 | 649 | 200 |
2015/06/30 | 649 | 649 | 646 | 648 | 4,200 |
2015/06/29 | 651 | 652 | 648 | 649 | 2,000 |
2015/06/26 | 651 | 655 | 649 | 655 | 3,800 |
2015/06/25 | 655 | 656 | 653 | 653 | 4,000 |
2015/06/24 | 656 | 665 | 655 | 665 | 3,200 |
2015/06/23 | 659 | 667 | 655 | 660 | 900 |
2015/06/22 | 648 | 675 | 648 | 659 | 6,600 |
2015/06/19 | 649 | 653 | 648 | 648 | 400 |
2015/06/18 | 651 | 653 | 651 | 651 | 1,600 |
2015/06/17 | 649 | 651 | 649 | 651 | 800 |
2015/06/16 | 656 | 656 | 649 | 649 | 1,400 |
2015/06/15 | 647 | 656 | 646 | 656 | 1,700 |
2015/06/12 | 651 | 657 | 649 | 649 | 2,900 |
2015/06/11 | 651 | 652 | 651 | 651 | 500 |
2015/06/10 | 653 | 657 | 651 | 651 | 1,400 |
2015/06/09 | 652 | 654 | 652 | 654 | 500 |
2015/06/08 | 658 | 658 | 657 | 657 | 400 |
2015/06/05 | 660 | 660 | 659 | 659 | 500 |
2015/06/04 | 670 | 670 | 650 | 650 | 3,600 |
2015/06/03 | 652 | 652 | 650 | 650 | 1,400 |
2015/06/02 | 650 | 660 | 650 | 650 | 4,700 |
2015/06/01 | 650 | 651 | 650 | 650 | 2,400 |
2015/05/29 | 651 | 651 | 650 | 650 | 700 |
2015/05/28 | 651 | 652 | 651 | 652 | 700 |
2015/05/27 | 650 | 657 | 650 | 657 | 700 |
2015/05/26 | 659 | 659 | 655 | 655 | 900 |
2015/05/25 | 650 | 660 | 650 | 660 | 1,900 |
2015/05/22 | 650 | 651 | 650 | 650 | 2,000 |
2015/05/21 | 650 | 650 | 650 | 650 | 200 |
2015/05/20 | 650 | 651 | 650 | 651 | 1,000 |
2015/05/19 | 652 | 658 | 652 | 658 | 400 |
2015/05/18 | 652 | 652 | 652 | 652 | 200 |
2015/05/15 | 655 | 664 | 650 | 664 | 1,200 |
2015/05/14 | 658 | 659 | 652 | 656 | 2,500 |
2015/05/13 | 665 | 665 | 661 | 661 | 2,100 |
2015/05/12 | 664 | 678 | 662 | 662 | 1,000 |
2015/05/08 | 663 | 679 | 663 | 668 | 2,600 |
2015/05/07 | 663 | 665 | 662 | 663 | 1,100 |
2015/05/01 | 670 | 678 | 665 | 666 | 2,000 |
2015/04/30 | 673 | 680 | 668 | 670 | 2,000 |
2015/04/28 | 673 | 676 | 673 | 673 | 700 |
2015/04/27 | 675 | 676 | 675 | 676 | 800 |
2015/04/24 | 680 | 680 | 674 | 676 | 1,000 |
2015/04/23 | 676 | 680 | 672 | 680 | 900 |
2015/04/22 | 678 | 678 | 676 | 676 | 400 |
2015/04/21 | 683 | 684 | 683 | 684 | 400 |
2015/04/20 | 672 | 685 | 666 | 685 | 2,100 |
2015/04/17 | 668 | 685 | 668 | 685 | 2,300 |
2015/04/16 | 671 | 684 | 670 | 672 | 2,400 |
2015/04/15 | 674 | 675 | 670 | 674 | 3,300 |
2015/04/14 | 683 | 684 | 677 | 684 | 2,200 |
2015/04/13 | 689 | 693 | 670 | 679 | 11,700 |
2015/04/10 | 703 | 714 | 701 | 714 | 4,200 |
2015/04/09 | 673 | 715 | 673 | 693 | 4,800 |
2015/04/08 | 682 | 684 | 680 | 680 | 2,000 |
2015/04/07 | 670 | 682 | 669 | 682 | 1,500 |
2015/04/06 | 674 | 674 | 670 | 670 | 200 |
2015/04/03 | 669 | 670 | 669 | 670 | 1,500 |
2015/04/02 | 668 | 668 | 661 | 663 | 2,600 |
2015/04/01 | 671 | 682 | 670 | 670 | 2,400 |
2015/03/31 | 670 | 670 | 670 | 670 | 500 |
2015/03/30 | 691 | 691 | 670 | 670 | 1,800 |
2015/03/27 | 669 | 669 | 665 | 665 | 800 |
2015/03/26 | 670 | 673 | 663 | 673 | 3,300 |
2015/03/25 | 690 | 690 | 681 | 683 | 2,800 |
2015/03/24 | 695 | 695 | 687 | 690 | 4,900 |
2015/03/23 | 690 | 706 | 690 | 706 | 1,600 |
2015/03/20 | 688 | 689 | 688 | 689 | 1,000 |
2015/03/19 | 710 | 710 | 684 | 701 | 4,600 |
2015/03/18 | 725 | 725 | 711 | 714 | 3,700 |
2015/03/17 | 745 | 745 | 722 | 722 | 4,300 |
2015/03/16 | 740 | 740 | 735 | 737 | 500 |
2015/03/13 | 737 | 739 | 728 | 728 | 2,100 |
2015/03/12 | 714 | 737 | 714 | 737 | 2,600 |
2015/03/11 | 710 | 737 | 695 | 718 | 2,900 |
2015/03/10 | 700 | 713 | 690 | 710 | 2,900 |
2015/03/09 | 701 | 701 | 699 | 699 | 2,600 |
2015/03/06 | 685 | 691 | 684 | 691 | 1,800 |
2015/03/05 | 696 | 696 | 683 | 683 | 1,300 |
2015/03/04 | 693 | 700 | 686 | 686 | 2,500 |
2015/03/03 | 699 | 700 | 683 | 683 | 2,500 |
2015/03/02 | 688 | 700 | 682 | 700 | 3,100 |
2015/02/27 | 689 | 690 | 678 | 687 | 1,700 |
2015/02/26 | 682 | 690 | 680 | 680 | 1,400 |
2015/02/25 | 697 | 697 | 688 | 688 | 1,200 |
2015/02/24 | 690 | 690 | 673 | 678 | 5,300 |
2015/02/23 | 679 | 689 | 673 | 676 | 2,500 |
2015/02/20 | 673 | 687 | 673 | 687 | 1,400 |
2015/02/19 | 674 | 682 | 672 | 677 | 1,800 |
2015/02/18 | 687 | 688 | 672 | 684 | 3,100 |
2015/02/17 | 660 | 685 | 660 | 685 | 7,800 |
2015/02/16 | 658 | 658 | 657 | 657 | 900 |
2015/02/13 | 652 | 658 | 652 | 658 | 1,500 |
2015/02/12 | 651 | 652 | 651 | 652 | 600 |
2015/02/10 | 648 | 648 | 648 | 648 | 100 |
2015/02/09 | 648 | 649 | 645 | 645 | 1,600 |
2015/02/06 | 648 | 648 | 640 | 640 | 9,300 |
2015/02/05 | 647 | 648 | 647 | 648 | 1,700 |
2015/02/04 | 658 | 658 | 649 | 649 | 1,700 |
2015/02/03 | 660 | 660 | 660 | 660 | 100 |
2015/02/02 | 670 | 670 | 650 | 660 | 3,400 |
2015/01/30 | 661 | 670 | 661 | 670 | 200 |
2015/01/29 | 663 | 663 | 660 | 660 | 800 |
2015/01/28 | 663 | 671 | 661 | 661 | 2,100 |
2015/01/27 | 664 | 664 | 662 | 662 | 900 |
2015/01/26 | 665 | 665 | 664 | 664 | 200 |
2015/01/23 | 669 | 669 | 665 | 665 | 1,200 |
2015/01/22 | 672 | 676 | 672 | 676 | 300 |
2015/01/21 | 671 | 671 | 670 | 670 | 500 |
2015/01/20 | 675 | 675 | 673 | 673 | 800 |
2015/01/19 | 680 | 680 | 670 | 673 | 600 |
2015/01/16 | 667 | 670 | 665 | 669 | 1,500 |
2015/01/15 | 675 | 680 | 670 | 670 | 2,400 |
2015/01/14 | 690 | 690 | 676 | 688 | 2,600 |
2015/01/13 | 695 | 695 | 679 | 690 | 5,100 |
2015/01/09 | 703 | 710 | 703 | 710 | 1,600 |
2015/01/08 | 707 | 708 | 701 | 706 | 2,100 |
2015/01/07 | 695 | 710 | 695 | 704 | 3,500 |
2015/01/06 | 682 | 710 | 682 | 697 | 1,900 |
2015/01/05 | 677 | 704 | 677 | 692 | 7,800 |