日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アンジェス(4563)の株価時系列情報

アンジェス(4563)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
2003/12/30 813,289 819,270 812,292 815,283 232
2003/12/29 818,274 827,243 812,292 817,277 283
2003/12/26 840,200 840,200 815,283 819,270 504
2003/12/25 801,329 851,163 800,332 845,184 935
2003/12/24 800,332 816,280 789,369 800,332 686
2003/12/22 797,344 812,292 787,375 797,344 582
2003/12/19 812,292 821,264 805,317 806,313 438
2003/12/18 832,227 837,209 808,307 812,292 591
2003/12/17 850,166 857,144 821,264 831,231 664
2003/12/16 817,277 857,144 813,289 840,200 681
2003/12/15 834,221 841,197 823,256 829,237 429
2003/12/12 840,200 847,178 827,243 830,234 543
2003/12/11 867,111 890,034 832,227 836,213 787
2003/12/10 848,173 911,961 821,264 881,065 1,688
2003/12/09 906,979 924,918 824,252 852,160 1,270
2003/12/08 956,813 971,761 873,090 897,010 3,320
2003/12/05 920,930 961,795 911,961 959,801 1,875
2003/12/04 946,844 955,816 914,951 914,951 1,851
2003/12/03 946,844 965,782 919,936 936,878 4,358
2003/12/02 944,853 945,847 903,988 906,979 1,779
2003/12/01 879,071 941,862 871,098 936,878 2,910
2003/11/28 926,911 926,911 885,050 899,004 1,882
2003/11/27 882,062 918,939 872,093 916,945 3,952
2003/11/26 836,213 872,093 827,243 872,093 572
2003/11/25 829,237 839,203 822,261 827,243 285
2003/11/21 837,209 840,200 817,277 825,249 328
2003/11/20 838,206 852,160 825,249 834,221 296
2003/11/19 837,209 866,114 825,249 828,240 656
2003/11/18 787,375 837,209 782,393 827,243 428
2003/11/17 850,166 850,166 787,375 797,344 582
2003/11/14 852,160 862,127 845,184 852,160 303
2003/11/13 865,117 876,080 846,181 849,170 665
2003/11/12 840,200 876,080 840,200 865,117 629
2003/11/11 868,108 868,108 815,283 840,200 557
2003/11/10 862,127 892,028 858,141 878,074 743
2003/11/07 881,065 887,044 858,141 866,114 524
2003/11/06 847,178 904,985 845,184 872,093 2,480
2003/11/05 852,160 853,157 832,227 853,157 356
2003/11/04 847,178 852,160 838,206 847,178 503
2003/10/31 837,209 837,209 815,283 837,209 306
2003/10/30 840,200 845,184 817,277 837,209 345
2003/10/29 809,304 854,154 783,390 837,209 651
2003/10/28 800,332 817,277 799,335 806,313 245
2003/10/27 806,313 817,277 795,350 803,323 226
2003/10/24 807,310 825,249 792,360 796,347 277
2003/10/23 844,187 844,187 787,375 797,344 512
2003/10/22 833,224 877,077 822,261 842,194 526
2003/10/21 851,163 851,163 824,252 834,221 473
2003/10/20 869,105 869,105 842,194 853,157 421
2003/10/17 869,105 885,050 853,157 866,114 419
2003/10/16 887,044 897,010 852,160 870,101 760
2003/10/15 857,144 906,979 857,144 897,010 2,224
2003/10/14 839,203 850,166 834,221 837,209 694
2003/10/10 863,123 867,111 838,206 847,178 769
2003/10/09 872,093 877,077 858,141 860,133 746
2003/10/08 887,044 901,994 858,141 872,093 936
2003/10/07 936,878 939,868 888,040 897,010 3,196
2003/10/06 877,077 911,961 849,170 911,961 4,029
2003/10/03 837,209 894,022 822,261 872,093 6,692
2003/10/02 832,227 847,178 818,274 825,249 887
2003/10/01 772,427 832,227 769,436 822,261 736
2003/09/30 795,350 795,350 767,443 792,360 257
2003/09/29 791,363 804,320 791,363 796,347 166
2003/09/26 797,344 797,344 792,360 794,353 240
2003/09/25 807,310 807,310 787,375 797,344 253
2003/09/24 810,301 810,301 792,360 800,332 185
2003/09/22 809,304 812,292 802,326 806,313 209
2003/09/19 799,335 809,304 798,341 809,304 259
2003/09/18 802,326 816,280 798,341 801,329 168
2003/09/17 800,332 829,237 800,332 804,320 305
2003/09/16 794,353 813,289 794,353 797,344 547
2003/09/12 804,320 831,231 801,329 824,252 385
2003/09/11 812,292 812,292 804,320 809,304 171
2003/09/10 802,326 815,283 800,332 812,292 185
2003/09/09 794,353 803,323 792,360 799,335 210
2003/09/08 807,310 817,277 795,350 795,350 148
2003/09/05 810,301 822,261 802,326 807,310 194
2003/09/04 825,249 837,209 806,313 807,310 534
2003/09/03 797,344 897,010 782,393 855,151 1,264
2003/09/02 810,301 810,301 792,360 797,344 121
2003/09/01 797,344 814,286 792,360 806,313 163
2003/08/29 811,296 815,283 794,353 797,344 191
2003/08/28 826,246 826,246 790,366 806,313 281
2003/08/27 783,390 840,200 777,409 807,310 715
2003/08/26 770,433 778,406 763,455 773,424 123
2003/08/25 786,381 787,375 762,458 782,393 209
2003/08/22 742,525 775,415 742,525 766,446 207
2003/08/21 746,513 750,498 740,532 743,522 218
2003/08/20 745,516 755,482 742,525 746,513 248
2003/08/19 742,525 757,476 741,529 744,519 288
2003/08/18 744,519 747,510 738,538 738,538 176
2003/08/15 747,510 757,476 742,525 745,516 140
2003/08/14 763,455 770,433 747,510 757,476 194
2003/08/13 761,464 777,409 755,482 763,455 232
2003/08/12 740,532 770,433 737,543 752,492 221
2003/08/11 747,510 747,510 727,575 737,543 147
2003/08/08 752,492 757,476 741,529 743,522 145
2003/08/07 776,412 784,387 750,498 750,498 201
2003/08/06 777,409 787,375 764,452 776,412 188
2003/08/05 776,412 790,366 757,476 777,409 215
2003/08/04 797,344 797,344 755,482 766,446 297
2003/08/01 812,292 824,252 787,375 800,332 541
2003/07/31 840,200 840,200 787,375 811,296 612
2003/07/30 916,945 916,945 842,194 862,127 3,185
2003/07/28 743,522 743,522 727,575 737,543 94
2003/07/25 732,559 749,504 728,572 744,519 102
2003/07/24 754,486 754,486 730,565 732,559 140
2003/07/23 737,543 752,492 722,593 752,492 196
2003/07/22 773,424 773,424 737,543 737,543 181
2003/07/18 750,498 772,427 730,565 772,427 322
2003/07/17 782,393 783,390 749,504 762,458 147
2003/07/16 790,366 790,366 763,455 772,427 80
2003/07/15 776,412 779,403 757,476 772,427 200
2003/07/14 800,332 802,326 777,409 784,387 136
2003/07/11 824,252 824,252 798,341 799,335 147
2003/07/10 837,209 837,209 812,292 829,237 370
2003/07/09 747,510 813,289 718,605 807,310 517
2003/07/08 793,356 797,344 748,507 757,476 346
2003/07/07 797,344 810,301 790,366 790,366 236
2003/07/04 795,350 801,329 790,366 791,363 257
2003/07/03 797,344 803,323 789,369 797,344 274
2003/07/02 795,350 805,317 792,360 797,344 348
2003/07/01 814,286 817,277 795,350 798,341 292
2003/06/30 820,267 827,243 805,317 806,313 169
2003/06/27 817,277 837,209 817,277 819,270 215
2003/06/26 846,181 846,181 802,326 817,277 169
2003/06/25 793,356 851,163 792,360 847,178 342
2003/06/24 796,347 807,310 787,375 788,372 390
2003/06/23 814,286 827,243 802,326 803,323 269
2003/06/20 832,227 836,213 817,277 832,227 317
2003/06/19 850,166 854,154 837,209 842,194 246
2003/06/18 855,151 859,138 849,170 856,148 198
2003/06/17 849,170 867,111 848,173 849,170 319
2003/06/16 862,127 866,114 848,173 849,170 364
2003/06/13 880,068 882,062 862,127 872,093 188
2003/06/12 863,123 900,001 850,166 878,074 553
2003/06/11 880,068 880,068 859,138 863,123 366
2003/06/10 883,058 886,047 873,090 877,077 202
2003/06/09 894,022 894,022 872,093 893,025 280
2003/06/06 901,994 911,961 885,050 885,050 543
2003/06/05 921,927 921,927 896,015 910,964 369
2003/06/04 915,948 931,896 902,991 911,961 745
2003/06/03 868,108 911,961 848,173 902,991 658
2003/06/02 887,044 892,028 872,093 878,074 336
2003/05/30 895,018 896,015 878,074 892,028 301
2003/05/29 920,930 920,930 883,058 885,050 482
2003/05/28 905,982 915,948 888,040 914,951 569
2003/05/27 890,034 891,031 870,101 878,074 465
2003/05/26 906,979 906,979 892,028 892,028 330
2003/05/23 911,961 921,927 897,010 915,948 336
2003/05/22 897,010 916,945 888,040 899,004 479
2003/05/21 883,058 936,878 882,062 900,001 1,416
2003/05/20 906,979 908,970 888,040 893,025 467
2003/05/19 918,939 946,844 900,001 924,918 552
2003/05/16 981,728 984,718 928,905 937,875 1,298
2003/05/15 947,841 969,767 918,939 936,878 1,093
2003/05/14 972,758 989,702 948,838 952,825 1,421
2003/05/13 986,712 1,026,580 951,828 952,825 5,529
2003/05/12 850,166 946,844 848,173 946,844 3,826
2003/05/09 847,178 852,160 825,249 847,178 766
2003/05/08 808,307 839,203 797,344 833,224 888
2003/05/07 820,267 821,264 797,344 802,326 309
2003/05/06 836,213 836,213 815,283 816,280 253
2003/05/02 842,194 844,187 820,267 836,213 676
2003/05/01 792,360 822,261 782,393 802,326 415
2003/04/30 807,310 807,310 790,366 801,329 205
2003/04/28 832,227 832,227 782,393 797,344 346
2003/04/25 838,206 840,200 812,292 822,261 312
2003/04/24 847,178 847,178 828,240 842,194 321
2003/04/23 825,249 844,187 808,307 842,194 406
2003/04/22 842,194 842,194 817,277 818,274 270
2003/04/21 821,264 847,178 821,264 838,206 237
2003/04/18 850,166 855,151 827,243 829,237 593
2003/04/17 817,277 857,144 800,332 840,200 668
2003/04/16 837,209 850,166 819,270 820,267 348
2003/04/15 850,166 853,157 834,221 840,200 378
2003/04/14 854,154 870,101 832,227 843,191 568
2003/04/11 817,277 865,117 817,277 851,163 948
2003/04/10 817,277 817,277 794,353 809,304 437
2003/04/09 838,206 841,197 815,283 820,267 565
2003/04/08 857,144 863,123 839,203 847,178 634
2003/04/07 874,087 883,058 860,133 864,120 948
2003/04/04 867,111 871,098 847,178 864,120 957
2003/04/03 869,105 886,047 839,203 847,178 2,434
2003/04/02 826,246 876,080 818,274 875,083 3,513
2003/04/01 767,443 821,264 763,455 816,280 1,897
2003/03/31 817,277 817,277 764,452 778,406 778
2003/03/28 817,277 827,243 780,400 810,301 1,969
2003/03/27 736,547 793,356 733,556 787,375 2,541
2003/03/26 715,615 727,575 697,676 713,621 573
2003/03/25 747,510 747,510 677,741 707,642 1,371
2003/03/24 742,525 766,446 737,543 747,510 916
2003/03/20 715,615 724,586 697,676 712,626 295
2003/03/19 681,728 697,676 662,792 695,682 273
2003/03/18 707,642 707,642 677,741 679,734 246
2003/03/17 695,682 695,682 657,808 658,805 328
2003/03/14 709,636 746,513 709,636 716,612 299
2003/03/13 752,492 771,430 698,673 708,639 1,124
2003/03/12 692,691 722,593 679,734 722,593 865
2003/03/11 573,090 657,808 568,106 622,924 702
2003/03/10 682,725 687,709 618,937 622,924 698
2003/03/07 762,458 764,452 710,633 717,608 324
2003/03/06 745,516 774,418 739,535 755,482 474
2003/03/05 726,578 751,495 702,658 735,550 361
2003/03/04 777,409 782,393 719,602 723,590 965
2003/03/03 736,547 792,360 727,575 745,516 1,896
2003/02/28 642,857 722,593 642,857 716,612 2,002
2003/02/27 683,722 695,682 620,931 632,891 1,464
2003/02/26 687,709 727,575 658,805 692,691 1,252
2003/02/25 778,406 779,403 688,706 691,694 1,747
2003/02/24 818,274 832,227 787,375 788,372 676
2003/02/21 841,197 867,111 802,326 816,280 509
2003/02/20 777,409 880,068 771,430 811,296 1,682
2003/02/19 887,044 896,015 826,246 827,243 1,439
2003/02/18 797,344 905,982 737,543 880,068 4,133
2003/02/17 907,975 926,911 817,277 818,274 1,602
2003/02/14 956,813 1,036,546 838,206 900,997 5,196
2003/02/13 1,166,113 1,196,015 1,006,645 1,006,645 1,807
2003/02/12 1,225,914 1,265,782 1,186,048 1,205,981 1,731
2003/02/10 1,215,948 1,275,748 1,156,147 1,245,849 2,147
2003/02/07 1,196,015 1,315,616 1,146,181 1,186,048 3,470
2003/02/06 1,096,346 1,295,683 1,076,414 1,255,815 4,917
2003/02/05 1,046,512 1,116,279 1,006,645 1,096,346 2,634
2003/02/04 988,706 1,106,313 978,739 1,006,645 4,744
2003/02/03 946,844 996,678 936,878 996,678 4,737
2003/01/31 787,375 897,010 782,393 897,010 2,757
2003/01/30 831,231 842,194 752,492 809,304 2,375
2003/01/29 887,044 934,884 817,277 842,194 2,700
2003/01/28 910,964 949,835 868,108 877,077 3,766
2003/01/27 827,243 900,997 817,277 900,997 4,521
2003/01/24 797,344 812,292 747,510 807,310 1,961
2003/01/23 753,489 844,187 729,569 737,543 5,591
2003/01/22 662,792 746,513 650,832 746,513 3,877
2003/01/21 620,931 657,808 617,940 646,845 1,220
2003/01/20 671,762 680,731 627,909 630,897 2,876
2003/01/17 608,971 645,848 606,977 641,860 4,749
2003/01/16 546,180 609,967 533,223 592,026 4,108
2003/01/15 546,180 583,057 518,272 533,223 4,057
2003/01/14 508,305 547,176 503,323 547,176 4,505
2003/01/10 483,388 499,336 474,419 497,342 1,532
2003/01/09 487,376 502,327 478,406 478,406 3,326
2003/01/08 466,446 493,357 462,459 492,360 2,775
2003/01/07 462,459 462,459 448,505 456,480 239
2003/01/06 458,471 464,453 454,486 461,462 291

このページの先頭へ