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 |
---|---|---|---|---|---|
2017/12/29 | 951 | 1,033 | 951 | 1,027 | 526,200 |
2017/12/28 | 920 | 1,012 | 911 | 945 | 482,200 |
2017/12/27 | 855 | 936 | 855 | 920 | 254,800 |
2017/12/26 | 918 | 954 | 829 | 870 | 294,800 |
2017/12/25 | 895 | 931 | 895 | 920 | 122,700 |
2017/12/22 | 913 | 923 | 872 | 891 | 96,400 |
2017/12/21 | 904 | 925 | 872 | 913 | 112,400 |
2017/12/20 | 909 | 920 | 873 | 880 | 160,800 |
2017/12/19 | 871 | 939 | 867 | 924 | 312,200 |
2017/12/18 | 863 | 873 | 853 | 867 | 75,100 |
2017/12/15 | 835 | 866 | 831 | 840 | 94,100 |
2017/12/14 | 816 | 848 | 808 | 841 | 70,600 |
2017/12/13 | 829 | 830 | 793 | 801 | 47,600 |
2017/12/12 | 808 | 832 | 808 | 830 | 60,900 |
2017/12/11 | 802 | 823 | 786 | 813 | 102,600 |
2017/12/08 | 776 | 788 | 755 | 780 | 111,100 |
2017/12/07 | 720 | 794 | 720 | 791 | 138,100 |
2017/12/06 | 736 | 738 | 711 | 724 | 68,300 |
2017/12/05 | 745 | 749 | 722 | 736 | 69,900 |
2017/12/04 | 750 | 760 | 745 | 745 | 54,500 |
2017/12/01 | 793 | 801 | 755 | 764 | 86,900 |
2017/11/30 | 793 | 848 | 787 | 793 | 382,500 |
2017/11/29 | 768 | 797 | 768 | 783 | 43,000 |
2017/11/28 | 776 | 786 | 761 | 768 | 39,600 |
2017/11/27 | 820 | 825 | 762 | 771 | 128,500 |
2017/11/24 | 777 | 808 | 770 | 808 | 82,000 |
2017/11/22 | 770 | 778 | 761 | 766 | 22,200 |
2017/11/21 | 749 | 773 | 742 | 769 | 63,100 |
2017/11/20 | 748 | 754 | 741 | 744 | 29,700 |
2017/11/17 | 744 | 750 | 727 | 748 | 35,900 |
2017/11/16 | 699 | 745 | 690 | 724 | 85,900 |
2017/11/15 | 720 | 722 | 692 | 708 | 110,600 |
2017/11/14 | 767 | 767 | 720 | 734 | 137,300 |
2017/11/13 | 788 | 796 | 737 | 761 | 178,500 |
2017/11/10 | 771 | 788 | 759 | 773 | 101,000 |
2017/11/09 | 806 | 806 | 759 | 772 | 123,800 |
2017/11/08 | 805 | 815 | 793 | 805 | 63,600 |
2017/11/07 | 789 | 824 | 789 | 802 | 60,100 |
2017/11/06 | 830 | 830 | 778 | 787 | 92,800 |
2017/11/02 | 790 | 813 | 787 | 808 | 110,600 |
2017/11/01 | 860 | 875 | 800 | 805 | 247,000 |
2017/10/31 | 872 | 875 | 825 | 853 | 264,400 |
2017/10/30 | 922 | 970 | 842 | 897 | 1,329,900 |
2017/10/27 | 821 | 910 | 821 | 892 | 1,100,000 |
2017/10/26 | 747 | 824 | 744 | 806 | 396,900 |
2017/10/25 | 745 | 768 | 735 | 741 | 103,800 |
2017/10/24 | 757 | 759 | 737 | 739 | 90,400 |
2017/10/23 | 773 | 782 | 754 | 757 | 125,600 |
2017/10/20 | 775 | 834 | 744 | 772 | 528,400 |
2017/10/19 | 768 | 797 | 761 | 761 | 175,200 |
2017/10/18 | 815 | 835 | 764 | 775 | 371,600 |
2017/10/17 | 825 | 831 | 803 | 806 | 244,900 |
2017/10/16 | 865 | 875 | 821 | 832 | 468,700 |
2017/10/13 | 880 | 1,015 | 847 | 891 | 1,529,100 |
2017/10/12 | 930 | 948 | 851 | 865 | 962,200 |
2017/10/11 | 1,153 | 1,199 | 900 | 915 | 1,294,100 |
2017/10/10 | 1,018 | 1,113 | 962 | 1,093 | 525,200 |
2017/10/06 | 887 | 981 | 886 | 980 | 143,300 |
2017/10/05 | 907 | 914 | 868 | 912 | 79,400 |
2017/10/04 | 845 | 928 | 830 | 907 | 329,200 |
2017/10/03 | 806 | 850 | 792 | 850 | 112,000 |
2017/10/02 | 760 | 895 | 760 | 798 | 229,900 |
2017/09/29 | 760 | 780 | 745 | 749 | 78,000 |
2017/09/28 | 795 | 799 | 770 | 775 | 37,600 |
2017/09/27 | 765 | 790 | 761 | 790 | 39,900 |
2017/09/26 | 779 | 779 | 735 | 766 | 62,600 |
2017/09/25 | 780 | 790 | 730 | 770 | 124,100 |
2017/09/22 | 740 | 815 | 709 | 771 | 302,600 |
2017/09/21 | 718 | 739 | 707 | 737 | 124,400 |
2017/09/20 | 700 | 709 | 697 | 709 | 16,200 |
2017/09/19 | 700 | 715 | 697 | 697 | 33,100 |
2017/09/15 | 691 | 693 | 683 | 691 | 21,100 |
2017/09/14 | 681 | 695 | 669 | 673 | 21,200 |
2017/09/13 | 680 | 681 | 655 | 674 | 30,800 |
2017/09/12 | 690 | 699 | 664 | 670 | 47,400 |
2017/09/11 | 686 | 716 | 653 | 680 | 229,300 |
2017/09/08 | 635 | 652 | 603 | 616 | 38,200 |
2017/09/07 | 658 | 669 | 632 | 645 | 12,000 |
2017/09/06 | 627 | 665 | 605 | 658 | 27,200 |
2017/09/05 | 692 | 698 | 641 | 645 | 38,300 |
2017/09/04 | 723 | 723 | 661 | 705 | 40,900 |
2017/09/01 | 732 | 732 | 720 | 727 | 18,400 |
2017/08/31 | 720 | 729 | 710 | 729 | 14,200 |
2017/08/30 | 739 | 739 | 708 | 725 | 31,800 |
2017/08/29 | 705 | 775 | 682 | 726 | 145,300 |
2017/08/28 | 708 | 721 | 692 | 710 | 40,900 |
2017/08/25 | 700 | 710 | 696 | 706 | 17,900 |
2017/08/24 | 700 | 707 | 688 | 700 | 23,500 |
2017/08/23 | 706 | 709 | 690 | 690 | 33,000 |
2017/08/22 | 714 | 714 | 673 | 698 | 39,000 |
2017/08/21 | 706 | 726 | 681 | 692 | 109,400 |
2017/08/18 | 680 | 698 | 670 | 696 | 20,300 |
2017/08/17 | 681 | 710 | 672 | 700 | 32,000 |
2017/08/16 | 662 | 683 | 660 | 671 | 21,300 |
2017/08/15 | 655 | 694 | 645 | 679 | 61,800 |
2017/08/14 | 643 | 665 | 616 | 665 | 20,100 |
2017/08/10 | 654 | 665 | 650 | 658 | 7,600 |
2017/08/09 | 672 | 680 | 636 | 670 | 31,600 |
2017/08/08 | 689 | 689 | 661 | 672 | 34,400 |
2017/08/07 | 676 | 676 | 641 | 649 | 31,700 |
2017/08/04 | 634 | 730 | 628 | 690 | 146,700 |
2017/08/03 | 645 | 645 | 620 | 633 | 15,300 |
2017/08/02 | 614 | 658 | 614 | 641 | 15,200 |
2017/08/01 | 664 | 675 | 615 | 618 | 45,500 |
2017/07/31 | 710 | 710 | 661 | 662 | 37,500 |
2017/07/28 | 701 | 718 | 677 | 713 | 68,000 |
2017/07/27 | 687 | 703 | 667 | 695 | 50,100 |
2017/07/26 | 680 | 700 | 665 | 697 | 86,200 |
2017/07/25 | 687 | 687 | 662 | 685 | 30,800 |
2017/07/24 | 686 | 687 | 660 | 682 | 76,500 |
2017/07/21 | 718 | 750 | 684 | 693 | 341,600 |
2017/07/20 | 639 | 748 | 638 | 748 | 544,000 |
2017/07/19 | 653 | 662 | 640 | 648 | 42,600 |
2017/07/18 | 689 | 689 | 626 | 634 | 102,500 |
2017/07/14 | 733 | 733 | 689 | 694 | 78,400 |
2017/07/13 | 776 | 778 | 721 | 722 | 136,900 |
2017/07/12 | 770 | 790 | 725 | 736 | 125,400 |
2017/07/11 | 812 | 829 | 751 | 782 | 252,800 |
2017/07/10 | 831 | 928 | 816 | 842 | 443,100 |
2017/07/07 | 775 | 799 | 760 | 778 | 36,100 |
2017/07/06 | 780 | 820 | 757 | 772 | 91,300 |
2017/07/05 | 750 | 820 | 728 | 810 | 129,900 |
2017/07/04 | 766 | 834 | 666 | 720 | 353,400 |
2017/07/03 | 679 | 706 | 660 | 706 | 146,800 |
2017/06/30 | 673 | 720 | 605 | 606 | 116,700 |
2017/06/29 | 561 | 680 | 557 | 643 | 93,200 |
2017/06/28 | 568 | 600 | 564 | 580 | 29,300 |
2017/06/27 | 539 | 602 | 527 | 598 | 102,000 |
2017/06/26 | 499 | 549 | 499 | 549 | 22,200 |
2017/06/23 | 495 | 500 | 494 | 496 | 5,700 |
2017/06/22 | 489 | 501 | 480 | 488 | 23,300 |
2017/06/21 | 496 | 497 | 487 | 489 | 5,400 |
2017/06/20 | 493 | 496 | 491 | 495 | 2,000 |
2017/06/19 | 489 | 495 | 489 | 492 | 1,100 |
2017/06/16 | 489 | 500 | 482 | 491 | 12,900 |
2017/06/15 | 490 | 492 | 480 | 489 | 8,000 |
2017/06/14 | 489 | 489 | 487 | 488 | 700 |
2017/06/13 | 479 | 489 | 473 | 489 | 13,200 |
2017/06/12 | 478 | 480 | 471 | 478 | 3,200 |
2017/06/09 | 474 | 476 | 470 | 470 | 6,400 |
2017/06/08 | 479 | 480 | 471 | 473 | 4,600 |
2017/06/07 | 480 | 480 | 472 | 476 | 6,900 |
2017/06/06 | 485 | 485 | 479 | 482 | 5,200 |
2017/06/05 | 479 | 485 | 479 | 482 | 4,300 |
2017/06/02 | 482 | 489 | 476 | 489 | 6,600 |
2017/06/01 | 480 | 482 | 480 | 480 | 3,300 |
2017/05/31 | 480 | 483 | 478 | 478 | 3,200 |
2017/05/30 | 482 | 485 | 480 | 480 | 1,600 |
2017/05/29 | 485 | 486 | 479 | 480 | 5,100 |
2017/05/26 | 483 | 489 | 483 | 483 | 7,600 |
2017/05/25 | 484 | 488 | 480 | 488 | 7,500 |
2017/05/24 | 491 | 495 | 481 | 484 | 13,400 |
2017/05/23 | 488 | 488 | 485 | 485 | 3,000 |
2017/05/22 | 492 | 492 | 480 | 481 | 8,100 |
2017/05/19 | 463 | 491 | 463 | 476 | 14,900 |
2017/05/18 | 472 | 472 | 458 | 463 | 32,200 |
2017/05/17 | 478 | 478 | 466 | 472 | 2,900 |
2017/05/16 | 479 | 480 | 471 | 478 | 17,900 |
2017/05/15 | 483 | 483 | 471 | 472 | 31,300 |
2017/05/12 | 489 | 489 | 481 | 482 | 5,400 |
2017/05/11 | 482 | 485 | 477 | 483 | 16,400 |
2017/05/10 | 495 | 497 | 492 | 492 | 17,800 |
2017/05/09 | 505 | 506 | 490 | 495 | 20,200 |
2017/05/08 | 524 | 524 | 512 | 515 | 5,700 |
2017/05/02 | 509 | 510 | 498 | 506 | 10,300 |
2017/05/01 | 518 | 518 | 500 | 509 | 9,500 |
2017/04/28 | 524 | 524 | 498 | 505 | 6,600 |
2017/04/27 | 516 | 520 | 503 | 505 | 4,100 |
2017/04/26 | 517 | 517 | 511 | 513 | 4,200 |
2017/04/25 | 517 | 517 | 503 | 508 | 49,100 |
2017/04/24 | 488 | 489 | 481 | 483 | 8,000 |
2017/04/21 | 494 | 494 | 488 | 488 | 2,600 |
2017/04/20 | 496 | 496 | 488 | 494 | 5,800 |
2017/04/19 | 494 | 494 | 483 | 488 | 3,500 |
2017/04/18 | 472 | 499 | 472 | 494 | 8,900 |
2017/04/17 | 490 | 490 | 472 | 472 | 11,000 |
2017/04/14 | 498 | 498 | 490 | 490 | 4,400 |
2017/04/13 | 510 | 510 | 498 | 505 | 24,300 |
2017/04/12 | 501 | 522 | 487 | 510 | 45,900 |
2017/04/11 | 514 | 548 | 514 | 548 | 24,300 |
2017/04/10 | 488 | 515 | 485 | 515 | 9,500 |
2017/04/07 | 482 | 510 | 482 | 496 | 5,800 |
2017/04/06 | 490 | 504 | 480 | 482 | 7,400 |
2017/04/05 | 496 | 503 | 490 | 490 | 8,200 |
2017/04/04 | 507 | 528 | 505 | 506 | 8,200 |
2017/04/03 | 526 | 533 | 496 | 504 | 17,600 |
2017/03/31 | 534 | 565 | 530 | 541 | 16,300 |
2017/03/30 | 560 | 570 | 550 | 550 | 36,400 |
2017/03/29 | 612 | 615 | 546 | 590 | 156,700 |
2017/03/28 | 491 | 562 | 491 | 562 | 243,700 |
2017/03/27 | 495 | 546 | 482 | 482 | 69,600 |
2017/03/24 | 483 | 490 | 465 | 466 | 37,500 |
2017/03/23 | 510 | 515 | 493 | 499 | 19,300 |
2017/03/22 | 518 | 540 | 515 | 525 | 4,300 |
2017/03/21 | 525 | 545 | 523 | 545 | 1,600 |
2017/03/17 | 541 | 545 | 530 | 535 | 3,100 |
2017/03/16 | 531 | 545 | 522 | 545 | 6,300 |
2017/03/15 | 552 | 552 | 535 | 540 | 12,300 |
2017/03/14 | 557 | 557 | 551 | 554 | 900 |
2017/03/13 | 572 | 572 | 552 | 555 | 6,600 |
2017/03/10 | 561 | 561 | 541 | 557 | 3,200 |
2017/03/09 | 575 | 575 | 565 | 569 | 3,400 |
2017/03/08 | 565 | 579 | 564 | 575 | 6,100 |
2017/03/07 | 575 | 575 | 558 | 575 | 5,300 |
2017/03/06 | 548 | 570 | 548 | 570 | 7,100 |
2017/03/03 | 548 | 561 | 548 | 557 | 7,100 |
2017/03/02 | 560 | 560 | 556 | 557 | 4,300 |
2017/03/01 | 556 | 559 | 544 | 556 | 13,700 |
2017/02/28 | 557 | 563 | 550 | 555 | 6,600 |
2017/02/27 | 559 | 559 | 549 | 559 | 2,600 |
2017/02/24 | 549 | 560 | 544 | 560 | 4,000 |
2017/02/23 | 555 | 559 | 543 | 559 | 2,400 |
2017/02/22 | 568 | 568 | 555 | 555 | 1,900 |
2017/02/21 | 554 | 562 | 550 | 560 | 2,300 |
2017/02/20 | 555 | 564 | 555 | 564 | 3,600 |
2017/02/17 | 558 | 559 | 551 | 559 | 3,100 |
2017/02/16 | 561 | 561 | 550 | 551 | 7,100 |
2017/02/15 | 559 | 560 | 546 | 551 | 7,000 |
2017/02/14 | 560 | 561 | 559 | 559 | 3,800 |
2017/02/13 | 570 | 570 | 560 | 560 | 7,400 |
2017/02/10 | 568 | 568 | 560 | 560 | 3,100 |
2017/02/09 | 570 | 572 | 565 | 565 | 5,500 |
2017/02/08 | 563 | 567 | 551 | 563 | 6,000 |
2017/02/07 | 567 | 567 | 552 | 563 | 5,400 |
2017/02/06 | 591 | 591 | 556 | 557 | 9,300 |
2017/02/03 | 560 | 574 | 546 | 571 | 6,800 |
2017/02/02 | 559 | 566 | 551 | 560 | 10,900 |
2017/02/01 | 540 | 560 | 540 | 560 | 5,900 |
2017/01/31 | 560 | 561 | 538 | 540 | 12,000 |
2017/01/30 | 569 | 569 | 538 | 560 | 27,500 |
2017/01/27 | 540 | 545 | 531 | 531 | 18,500 |
2017/01/26 | 573 | 573 | 553 | 553 | 10,100 |
2017/01/25 | 585 | 585 | 537 | 568 | 29,800 |
2017/01/24 | 536 | 565 | 521 | 565 | 77,900 |
2017/01/23 | 472 | 546 | 469 | 546 | 131,200 |
2017/01/20 | 470 | 471 | 456 | 466 | 13,600 |
2017/01/19 | 485 | 486 | 464 | 468 | 46,500 |
2017/01/18 | 505 | 505 | 474 | 493 | 38,500 |
2017/01/17 | 530 | 531 | 510 | 510 | 62,800 |
2017/01/16 | 528 | 534 | 506 | 518 | 104,200 |
2017/01/13 | 575 | 590 | 543 | 544 | 258,800 |
2017/01/12 | 605 | 605 | 605 | 605 | 166,000 |
2017/01/11 | 509 | 517 | 500 | 505 | 13,200 |
2017/01/10 | 499 | 505 | 499 | 505 | 4,600 |
2017/01/06 | 514 | 516 | 505 | 505 | 3,900 |
2017/01/05 | 519 | 519 | 507 | 514 | 9,400 |
2017/01/04 | 521 | 521 | 511 | 513 | 7,100 |