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 |
---|---|---|---|---|---|
2016/12/30 | 514 | 521 | 508 | 513 | 2,600 |
2016/12/29 | 520 | 520 | 504 | 504 | 9,500 |
2016/12/28 | 511 | 529 | 511 | 529 | 13,900 |
2016/12/27 | 520 | 527 | 500 | 527 | 13,300 |
2016/12/26 | 531 | 538 | 506 | 518 | 14,400 |
2016/12/22 | 506 | 541 | 498 | 534 | 34,800 |
2016/12/21 | 475 | 533 | 475 | 516 | 51,000 |
2016/12/20 | 480 | 480 | 467 | 467 | 12,000 |
2016/12/19 | 462 | 474 | 460 | 474 | 7,900 |
2016/12/16 | 488 | 488 | 458 | 478 | 5,500 |
2016/12/15 | 470 | 480 | 469 | 480 | 3,900 |
2016/12/14 | 475 | 477 | 470 | 472 | 7,200 |
2016/12/13 | 496 | 496 | 477 | 485 | 10,900 |
2016/12/12 | 500 | 500 | 472 | 475 | 12,800 |
2016/12/09 | 445 | 478 | 445 | 460 | 51,000 |
2016/12/08 | 465 | 465 | 441 | 443 | 10,700 |
2016/12/07 | 475 | 476 | 467 | 467 | 800 |
2016/12/06 | 481 | 484 | 456 | 476 | 20,800 |
2016/12/05 | 461 | 480 | 450 | 475 | 22,800 |
2016/12/02 | 475 | 479 | 450 | 466 | 16,800 |
2016/12/01 | 480 | 490 | 476 | 476 | 6,600 |
2016/11/30 | 498 | 505 | 475 | 480 | 13,400 |
2016/11/29 | 476 | 502 | 476 | 494 | 13,700 |
2016/11/28 | 487 | 509 | 473 | 480 | 40,000 |
2016/11/25 | 523 | 529 | 495 | 495 | 32,700 |
2016/11/24 | 518 | 547 | 482 | 524 | 203,800 |
2016/11/22 | 444 | 513 | 436 | 513 | 147,700 |
2016/11/21 | 416 | 445 | 416 | 433 | 13,800 |
2016/11/18 | 459 | 460 | 412 | 421 | 46,500 |
2016/11/17 | 400 | 466 | 395 | 435 | 57,300 |
2016/11/16 | 372 | 400 | 370 | 400 | 27,200 |
2016/11/15 | 401 | 401 | 367 | 369 | 47,900 |
2016/11/14 | 406 | 414 | 390 | 402 | 57,700 |
2016/11/11 | 416 | 435 | 392 | 393 | 53,500 |
2016/11/10 | 434 | 448 | 407 | 440 | 154,600 |
2016/11/09 | 461 | 488 | 366 | 450 | 903,800 |
2016/11/08 | 333 | 413 | 333 | 413 | 313,400 |
2016/11/07 | 316 | 344 | 313 | 333 | 26,600 |
2016/11/04 | 312 | 315 | 311 | 311 | 4,100 |
2016/11/02 | 314 | 314 | 309 | 310 | 5,200 |
2016/11/01 | 305 | 316 | 305 | 314 | 12,200 |
2016/10/31 | 308 | 313 | 302 | 305 | 9,500 |
2016/10/28 | 300 | 310 | 300 | 308 | 12,600 |
2016/10/27 | 297 | 302 | 295 | 295 | 4,900 |
2016/10/26 | 300 | 301 | 297 | 297 | 5,000 |
2016/10/25 | 304 | 304 | 300 | 300 | 2,300 |
2016/10/24 | 308 | 310 | 300 | 304 | 8,700 |
2016/10/21 | 301 | 301 | 300 | 300 | 2,700 |
2016/10/20 | 304 | 306 | 295 | 298 | 7,500 |
2016/10/19 | 307 | 307 | 298 | 304 | 6,900 |
2016/10/18 | 305 | 306 | 302 | 305 | 8,200 |
2016/10/17 | 304 | 305 | 300 | 302 | 7,500 |
2016/10/14 | 297 | 305 | 297 | 304 | 17,600 |
2016/10/13 | 305 | 306 | 289 | 297 | 14,500 |
2016/10/12 | 313 | 318 | 299 | 305 | 27,000 |
2016/10/11 | 312 | 315 | 300 | 313 | 85,400 |
2016/10/07 | 300 | 346 | 300 | 336 | 134,100 |
2016/10/06 | 298 | 300 | 287 | 287 | 6,000 |
2016/10/05 | 296 | 296 | 288 | 296 | 3,800 |
2016/10/04 | 294 | 295 | 291 | 291 | 1,200 |
2016/10/03 | 298 | 299 | 289 | 290 | 14,300 |
2016/09/30 | 300 | 300 | 293 | 296 | 6,800 |
2016/09/29 | 304 | 304 | 296 | 296 | 3,300 |
2016/09/28 | 297 | 304 | 297 | 298 | 5,400 |
2016/09/27 | 308 | 308 | 289 | 295 | 11,400 |
2016/09/26 | 303 | 311 | 303 | 310 | 2,300 |
2016/09/23 | 297 | 303 | 297 | 303 | 2,600 |
2016/09/21 | 290 | 297 | 290 | 297 | 2,400 |
2016/09/20 | 301 | 301 | 292 | 294 | 2,400 |
2016/09/16 | 302 | 303 | 298 | 298 | 700 |
2016/09/15 | 297 | 305 | 295 | 301 | 2,400 |
2016/09/14 | 300 | 301 | 300 | 301 | 600 |
2016/09/13 | 300 | 306 | 299 | 300 | 900 |
2016/09/12 | 290 | 306 | 290 | 296 | 8,200 |
2016/09/09 | 300 | 304 | 299 | 303 | 3,700 |
2016/09/08 | 315 | 315 | 300 | 304 | 6,200 |
2016/09/07 | 307 | 307 | 302 | 307 | 2,000 |
2016/09/06 | 306 | 309 | 300 | 307 | 8,600 |
2016/09/05 | 318 | 319 | 304 | 312 | 4,600 |
2016/09/02 | 321 | 327 | 300 | 312 | 8,700 |
2016/09/01 | 329 | 329 | 321 | 329 | 2,200 |
2016/08/31 | 334 | 334 | 323 | 329 | 3,300 |
2016/08/30 | 340 | 350 | 327 | 350 | 23,300 |
2016/08/29 | 350 | 350 | 324 | 340 | 12,400 |
2016/08/29 | 1 -> 2.00 分割 | ||||
2016/08/26 | 650 | 670 | 639 | 670 | 11,700 |
2016/08/25 | 627 | 630 | 626 | 630 | 1,000 |
2016/08/24 | 612 | 625 | 611 | 625 | 2,600 |
2016/08/23 | 611 | 615 | 610 | 610 | 1,100 |
2016/08/22 | 620 | 620 | 611 | 611 | 300 |
2016/08/19 | 603 | 606 | 603 | 606 | 1,000 |
2016/08/18 | 619 | 620 | 603 | 603 | 3,100 |
2016/08/17 | 640 | 640 | 619 | 619 | 4,100 |
2016/08/16 | 641 | 641 | 631 | 640 | 1,200 |
2016/08/15 | 638 | 641 | 621 | 641 | 1,500 |
2016/08/12 | 650 | 650 | 619 | 638 | 3,100 |
2016/08/10 | 633 | 650 | 610 | 650 | 2,900 |
2016/08/09 | 628 | 645 | 628 | 633 | 7,800 |
2016/08/08 | 652 | 653 | 609 | 628 | 5,600 |
2016/08/05 | 656 | 656 | 627 | 650 | 5,300 |
2016/08/04 | 660 | 660 | 648 | 658 | 14,200 |
2016/08/03 | 655 | 658 | 640 | 658 | 19,700 |
2016/08/02 | 627 | 640 | 627 | 640 | 5,100 |
2016/08/01 | 612 | 619 | 604 | 617 | 1,300 |
2016/07/29 | 619 | 627 | 602 | 602 | 4,400 |
2016/07/28 | 618 | 619 | 600 | 619 | 7,400 |
2016/07/27 | 578 | 618 | 578 | 618 | 12,000 |
2016/07/26 | 595 | 595 | 575 | 575 | 8,500 |
2016/07/25 | 588 | 588 | 572 | 581 | 3,300 |
2016/07/22 | 585 | 588 | 572 | 588 | 5,300 |
2016/07/21 | 614 | 634 | 582 | 585 | 77,500 |
2016/07/20 | 514 | 614 | 514 | 614 | 74,000 |
2016/07/19 | 514 | 514 | 514 | 514 | 400 |
2016/07/15 | 530 | 530 | 520 | 520 | 800 |
2016/07/14 | 542 | 542 | 542 | 542 | 100 |
2016/07/13 | 546 | 556 | 531 | 541 | 3,300 |
2016/07/12 | 541 | 566 | 541 | 566 | 2,600 |
2016/07/11 | 549 | 559 | 546 | 559 | 5,500 |
2016/07/08 | 525 | 525 | 524 | 525 | 1,000 |
2016/07/06 | 516 | 516 | 497 | 497 | 600 |
2016/07/05 | 520 | 520 | 500 | 506 | 4,500 |
2016/07/04 | 534 | 535 | 525 | 525 | 500 |
2016/07/01 | 511 | 518 | 511 | 518 | 300 |
2016/06/30 | 544 | 545 | 516 | 516 | 500 |
2016/06/29 | 510 | 540 | 510 | 540 | 1,200 |
2016/06/28 | 525 | 525 | 525 | 525 | 100 |
2016/06/27 | 500 | 520 | 500 | 520 | 1,100 |
2016/06/24 | 490 | 499 | 459 | 499 | 2,000 |
2016/06/23 | 493 | 504 | 493 | 504 | 300 |
2016/06/20 | 493 | 513 | 493 | 513 | 600 |
2016/06/17 | 513 | 513 | 503 | 503 | 1,200 |
2016/06/16 | 529 | 529 | 511 | 513 | 2,500 |
2016/06/15 | 533 | 545 | 533 | 534 | 4,200 |
2016/06/14 | 547 | 558 | 547 | 553 | 3,900 |
2016/06/13 | 570 | 575 | 561 | 561 | 1,900 |
2016/06/10 | 607 | 607 | 600 | 600 | 1,800 |
2016/06/09 | 578 | 578 | 577 | 577 | 1,500 |
2016/06/08 | 560 | 560 | 558 | 558 | 700 |
2016/06/07 | 566 | 566 | 566 | 566 | 500 |
2016/06/06 | 568 | 568 | 561 | 563 | 300 |
2016/06/03 | 568 | 596 | 568 | 583 | 2,700 |
2016/06/02 | 565 | 577 | 565 | 567 | 2,500 |
2016/06/01 | 602 | 602 | 567 | 567 | 7,600 |
2016/05/31 | 599 | 599 | 581 | 581 | 400 |
2016/05/30 | 597 | 599 | 590 | 599 | 700 |
2016/05/27 | 576 | 599 | 567 | 599 | 2,300 |
2016/05/26 | 576 | 596 | 576 | 596 | 1,600 |
2016/05/25 | 594 | 606 | 547 | 596 | 12,100 |
2016/05/24 | 595 | 595 | 595 | 595 | 500 |
2016/05/23 | 592 | 592 | 591 | 591 | 3,900 |
2016/05/20 | 595 | 614 | 590 | 591 | 7,000 |
2016/05/19 | 566 | 615 | 566 | 590 | 11,800 |
2016/05/18 | 559 | 585 | 559 | 585 | 8,800 |
2016/05/17 | 559 | 570 | 558 | 558 | 1,500 |
2016/05/16 | 567 | 570 | 557 | 557 | 3,200 |
2016/05/13 | 536 | 557 | 536 | 557 | 5,700 |
2016/05/12 | 536 | 536 | 529 | 536 | 6,100 |
2016/05/11 | 526 | 530 | 516 | 530 | 3,500 |
2016/05/10 | 510 | 511 | 510 | 511 | 800 |
2016/05/09 | 517 | 517 | 510 | 510 | 2,700 |
2016/05/06 | 508 | 510 | 508 | 509 | 600 |
2016/05/02 | 508 | 509 | 508 | 508 | 1,200 |
2016/04/28 | 508 | 509 | 508 | 508 | 2,800 |
2016/04/27 | 517 | 517 | 509 | 509 | 1,600 |
2016/04/26 | 516 | 517 | 508 | 517 | 4,800 |
2016/04/25 | 517 | 517 | 508 | 516 | 4,800 |
2016/04/22 | 511 | 517 | 511 | 517 | 3,400 |
2016/04/21 | 505 | 513 | 505 | 511 | 300 |
2016/04/20 | 521 | 526 | 503 | 503 | 10,400 |
2016/04/19 | 518 | 518 | 509 | 509 | 4,900 |
2016/04/18 | 527 | 527 | 508 | 518 | 3,500 |
2016/04/15 | 515 | 528 | 484 | 528 | 11,400 |
2016/04/14 | 501 | 516 | 500 | 515 | 5,700 |
2016/04/13 | 485 | 506 | 482 | 496 | 7,600 |
2016/04/12 | 486 | 486 | 482 | 482 | 8,900 |
2016/04/11 | 486 | 486 | 458 | 484 | 30,500 |
2016/04/08 | 501 | 506 | 482 | 502 | 19,900 |
2016/04/07 | 457 | 501 | 457 | 501 | 14,000 |
2016/04/06 | 460 | 485 | 444 | 465 | 11,600 |
2016/04/05 | 480 | 540 | 439 | 460 | 47,700 |
2016/04/04 | 523 | 528 | 473 | 485 | 89,200 |
2016/04/01 | 459 | 513 | 459 | 513 | 68,300 |
2016/03/31 | 435 | 442 | 430 | 433 | 7,600 |
2016/03/30 | 435 | 435 | 435 | 435 | 300 |
2016/03/29 | 430 | 430 | 427 | 430 | 2,400 |
2016/03/28 | 429 | 438 | 428 | 430 | 2,400 |
2016/03/25 | 427 | 432 | 427 | 428 | 3,200 |
2016/03/24 | 434 | 436 | 427 | 427 | 1,400 |
2016/03/23 | 436 | 439 | 436 | 439 | 1,000 |
2016/03/22 | 426 | 439 | 426 | 439 | 900 |
2016/03/18 | 427 | 429 | 425 | 429 | 1,300 |
2016/03/17 | 440 | 440 | 428 | 431 | 3,600 |
2016/03/16 | 440 | 443 | 432 | 443 | 1,600 |
2016/03/15 | 416 | 432 | 416 | 432 | 2,100 |
2016/03/14 | 418 | 425 | 410 | 416 | 3,200 |
2016/03/11 | 405 | 420 | 400 | 420 | 3,200 |
2016/03/10 | 406 | 406 | 405 | 406 | 5,700 |
2016/03/09 | 414 | 417 | 403 | 406 | 9,600 |
2016/03/08 | 424 | 424 | 413 | 413 | 2,500 |
2016/03/07 | 415 | 428 | 409 | 421 | 7,100 |
2016/03/04 | 407 | 427 | 407 | 423 | 2,200 |
2016/03/03 | 408 | 412 | 408 | 412 | 500 |
2016/03/02 | 409 | 415 | 409 | 410 | 1,600 |
2016/03/01 | 408 | 408 | 408 | 408 | 100 |
2016/02/29 | 399 | 408 | 395 | 404 | 4,700 |
2016/02/26 | 415 | 415 | 399 | 399 | 2,600 |
2016/02/25 | 405 | 417 | 404 | 407 | 700 |
2016/02/23 | 412 | 412 | 412 | 412 | 100 |
2016/02/22 | 420 | 420 | 420 | 420 | 100 |
2016/02/19 | 420 | 420 | 419 | 419 | 1,900 |
2016/02/18 | 419 | 419 | 419 | 419 | 400 |
2016/02/17 | 406 | 411 | 395 | 411 | 5,400 |
2016/02/16 | 400 | 434 | 400 | 406 | 7,400 |
2016/02/15 | 411 | 411 | 383 | 392 | 5,100 |
2016/02/12 | 445 | 445 | 387 | 387 | 7,800 |
2016/02/10 | 461 | 474 | 450 | 450 | 6,800 |
2016/02/09 | 472 | 475 | 445 | 445 | 3,800 |
2016/02/08 | 500 | 500 | 480 | 480 | 5,800 |
2016/02/05 | 486 | 500 | 480 | 500 | 2,000 |
2016/02/04 | 510 | 510 | 486 | 486 | 700 |
2016/02/03 | 501 | 501 | 501 | 501 | 900 |
2016/02/02 | 525 | 525 | 505 | 515 | 2,700 |
2016/02/01 | 522 | 536 | 475 | 528 | 24,600 |
2016/01/29 | 473 | 502 | 473 | 502 | 8,400 |
2016/01/28 | 479 | 488 | 452 | 473 | 5,800 |
2016/01/27 | 433 | 510 | 433 | 480 | 17,700 |
2016/01/26 | 384 | 433 | 384 | 433 | 2,500 |
2016/01/22 | 385 | 407 | 385 | 392 | 1,100 |
2016/01/21 | 395 | 400 | 391 | 391 | 700 |
2016/01/20 | 409 | 410 | 395 | 395 | 2,000 |
2016/01/19 | 420 | 422 | 403 | 405 | 1,600 |
2016/01/18 | 411 | 411 | 406 | 411 | 1,300 |
2016/01/15 | 435 | 435 | 411 | 411 | 2,500 |
2016/01/14 | 431 | 431 | 419 | 420 | 3,400 |
2016/01/13 | 432 | 448 | 432 | 439 | 2,500 |
2016/01/12 | 487 | 487 | 432 | 436 | 9,400 |
2016/01/08 | 473 | 486 | 473 | 486 | 300 |
2016/01/07 | 480 | 488 | 462 | 481 | 1,400 |
2016/01/06 | 479 | 489 | 470 | 489 | 900 |
2016/01/05 | 461 | 475 | 461 | 475 | 400 |
2016/01/04 | 460 | 470 | 460 | 469 | 600 |