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 |
|---|---|---|---|---|---|
| 2008/12/30 | 133,056 | 134,950 | 130,564 | 132,957 | 61 |
| 2008/12/29 | 130,465 | 135,050 | 127,576 | 135,050 | 161 |
| 2008/12/26 | 125,483 | 134,053 | 125,483 | 130,166 | 388 |
| 2008/12/25 | 136,246 | 136,346 | 122,691 | 125,483 | 457 |
| 2008/12/24 | 140,830 | 140,830 | 134,552 | 136,545 | 413 |
| 2008/12/22 | 143,820 | 147,010 | 143,521 | 144,817 | 152 |
| 2008/12/19 | 147,509 | 147,509 | 143,222 | 145,415 | 207 |
| 2008/12/18 | 148,206 | 152,294 | 147,608 | 148,605 | 176 |
| 2008/12/17 | 161,463 | 164,453 | 147,509 | 150,499 | 380 |
| 2008/12/16 | 147,409 | 165,248 | 147,409 | 160,167 | 484 |
| 2008/12/15 | 143,721 | 147,509 | 143,721 | 147,409 | 171 |
| 2008/12/12 | 146,512 | 148,506 | 142,026 | 145,316 | 139 |
| 2008/12/11 | 151,097 | 158,073 | 148,805 | 149,502 | 185 |
| 2008/12/10 | 152,094 | 154,484 | 146,612 | 149,104 | 237 |
| 2008/12/09 | 139,038 | 158,073 | 138,140 | 158,073 | 365 |
| 2008/12/08 | 138,041 | 142,524 | 135,748 | 138,140 | 130 |
| 2008/12/05 | 135,748 | 136,645 | 133,555 | 136,047 | 131 |
| 2008/12/04 | 142,026 | 142,724 | 136,346 | 137,742 | 130 |
| 2008/12/03 | 145,017 | 149,403 | 142,325 | 144,020 | 62 |
| 2008/12/02 | 144,518 | 144,518 | 136,545 | 143,023 | 116 |
| 2008/12/01 | 151,496 | 151,596 | 143,521 | 144,518 | 147 |
| 2008/11/28 | 155,681 | 155,681 | 150,998 | 154,484 | 109 |
| 2008/11/27 | 162,360 | 162,360 | 151,496 | 155,980 | 127 |
| 2008/11/26 | 159,469 | 159,469 | 152,590 | 159,369 | 109 |
| 2008/11/25 | 157,475 | 159,469 | 155,681 | 159,469 | 102 |
| 2008/11/21 | 149,602 | 154,484 | 146,512 | 154,484 | 179 |
| 2008/11/20 | 164,054 | 164,949 | 151,496 | 156,578 | 144 |
| 2008/11/19 | 172,725 | 172,725 | 164,254 | 169,036 | 130 |
| 2008/11/18 | 177,109 | 179,302 | 164,453 | 166,744 | 273 |
| 2008/11/17 | 177,408 | 177,906 | 171,429 | 175,915 | 169 |
| 2008/11/14 | 177,906 | 178,903 | 173,522 | 174,419 | 184 |
| 2008/11/13 | 171,329 | 174,419 | 166,445 | 169,934 | 173 |
| 2008/11/12 | 180,398 | 180,398 | 172,625 | 179,402 | 212 |
| 2008/11/11 | 175,416 | 179,402 | 168,438 | 178,305 | 197 |
| 2008/11/10 | 173,423 | 177,906 | 164,453 | 169,435 | 169 |
| 2008/11/07 | 149,502 | 169,435 | 149,502 | 162,459 | 180 |
| 2008/11/06 | 163,755 | 167,242 | 155,581 | 161,263 | 207 |
| 2008/11/05 | 172,426 | 173,423 | 165,946 | 172,426 | 254 |
| 2008/11/04 | 159,469 | 167,441 | 153,488 | 161,662 | 218 |
| 2008/10/31 | 135,748 | 151,496 | 135,748 | 149,502 | 312 |
| 2008/10/30 | 135,748 | 153,488 | 135,748 | 147,708 | 480 |
| 2008/10/29 | 136,047 | 144,518 | 127,078 | 135,050 | 399 |
| 2008/10/28 | 100,167 | 126,081 | 99,868 | 126,081 | 512 |
| 2008/10/27 | 119,601 | 124,785 | 106,146 | 106,146 | 600 |
| 2008/10/24 | 134,651 | 136,545 | 121,595 | 122,691 | 636 |
| 2008/10/23 | 134,552 | 136,545 | 127,078 | 132,060 | 594 |
| 2008/10/22 | 147,409 | 153,388 | 140,134 | 140,531 | 391 |
| 2008/10/21 | 145,615 | 154,484 | 142,524 | 150,400 | 375 |
| 2008/10/20 | 146,412 | 149,702 | 141,029 | 143,521 | 224 |
| 2008/10/17 | 155,481 | 155,481 | 144,518 | 146,312 | 279 |
| 2008/10/16 | 149,502 | 151,596 | 144,518 | 145,714 | 360 |
| 2008/10/15 | 160,466 | 161,762 | 155,481 | 160,964 | 325 |
| 2008/10/14 | 162,559 | 162,559 | 156,478 | 162,559 | 434 |
| 2008/10/10 | 151,396 | 153,986 | 137,542 | 142,624 | 590 |
| 2008/10/09 | 148,406 | 154,385 | 144,518 | 154,385 | 263 |
| 2008/10/08 | 126,579 | 145,415 | 126,579 | 134,452 | 577 |
| 2008/10/07 | 121,794 | 149,403 | 121,794 | 134,552 | 875 |
| 2008/10/06 | 165,946 | 168,737 | 151,596 | 151,596 | 702 |
| 2008/10/03 | 192,857 | 196,147 | 179,402 | 181,495 | 322 |
| 2008/10/02 | 201,328 | 204,817 | 195,848 | 195,848 | 222 |
| 2008/10/01 | 207,409 | 212,294 | 200,632 | 201,131 | 152 |
| 2008/09/30 | 197,343 | 211,795 | 196,346 | 204,319 | 202 |
| 2008/09/29 | 216,179 | 218,372 | 210,599 | 216,179 | 114 |
| 2008/09/26 | 213,290 | 217,276 | 210,499 | 216,279 | 85 |
| 2008/09/25 | 211,297 | 218,073 | 209,403 | 217,276 | 121 |
| 2008/09/24 | 226,245 | 226,245 | 208,306 | 210,898 | 479 |
| 2008/09/22 | 233,123 | 234,220 | 224,254 | 229,236 | 124 |
| 2008/09/19 | 240,199 | 246,180 | 224,254 | 229,236 | 351 |
| 2008/09/18 | 238,105 | 244,186 | 230,631 | 244,186 | 521 |
| 2008/09/17 | 224,254 | 247,177 | 221,363 | 238,205 | 441 |
| 2008/09/16 | 188,473 | 224,254 | 188,473 | 220,266 | 490 |
| 2008/09/12 | 209,303 | 223,257 | 209,303 | 221,363 | 334 |
| 2008/09/11 | 222,160 | 224,254 | 202,325 | 207,309 | 556 |
| 2008/09/10 | 222,360 | 227,242 | 214,185 | 219,568 | 498 |
| 2008/09/09 | 245,881 | 249,769 | 236,214 | 236,912 | 268 |
| 2008/09/08 | 239,601 | 253,854 | 239,601 | 253,854 | 283 |
| 2008/09/05 | 243,289 | 247,077 | 234,320 | 238,604 | 550 |
| 2008/09/04 | 279,269 | 281,662 | 259,237 | 259,237 | 369 |
| 2008/09/03 | 293,024 | 293,024 | 281,562 | 283,257 | 220 |
| 2008/09/02 | 292,126 | 296,114 | 283,057 | 283,157 | 262 |
| 2008/09/01 | 297,310 | 301,993 | 292,027 | 292,027 | 190 |
| 2008/08/29 | 301,993 | 305,981 | 297,011 | 301,993 | 291 |
| 2008/08/28 | 301,993 | 301,993 | 294,021 | 297,510 | 94 |
| 2008/08/27 | 287,740 | 308,971 | 287,740 | 299,999 | 297 |
| 2008/08/26 | 288,039 | 289,136 | 287,541 | 289,136 | 40 |
| 2008/08/25 | 289,535 | 293,024 | 288,139 | 289,036 | 86 |
| 2008/08/22 | 290,531 | 291,528 | 288,139 | 289,036 | 122 |
| 2008/08/21 | 297,011 | 297,111 | 290,033 | 291,528 | 84 |
| 2008/08/20 | 289,236 | 297,011 | 289,236 | 297,011 | 97 |
| 2008/08/19 | 290,531 | 293,422 | 284,054 | 290,033 | 69 |
| 2008/08/18 | 292,924 | 298,706 | 288,039 | 294,519 | 101 |
| 2008/08/15 | 295,516 | 298,903 | 289,136 | 293,024 | 194 |
| 2008/08/14 | 299,003 | 299,999 | 296,114 | 297,908 | 108 |
| 2008/08/13 | 298,903 | 301,993 | 296,513 | 301,993 | 96 |
| 2008/08/12 | 301,993 | 303,987 | 299,999 | 300,996 | 74 |
| 2008/08/11 | 308,971 | 310,963 | 299,003 | 302,990 | 107 |
| 2008/08/08 | 305,981 | 313,953 | 302,990 | 303,987 | 220 |
| 2008/08/07 | 305,981 | 323,920 | 303,987 | 320,931 | 295 |
| 2008/08/06 | 301,993 | 302,990 | 298,008 | 301,993 | 86 |
| 2008/08/05 | 299,999 | 302,990 | 295,017 | 299,003 | 114 |
| 2008/08/04 | 299,003 | 301,993 | 294,519 | 299,003 | 155 |
| 2008/08/01 | 306,977 | 308,971 | 297,011 | 299,003 | 264 |
| 2008/07/31 | 323,920 | 323,920 | 312,956 | 316,944 | 130 |
| 2008/07/30 | 329,901 | 330,898 | 322,925 | 327,907 | 42 |
| 2008/07/29 | 326,910 | 326,910 | 319,934 | 324,916 | 127 |
| 2008/07/28 | 328,904 | 334,885 | 326,910 | 329,901 | 93 |
| 2008/07/25 | 327,907 | 340,864 | 326,910 | 326,910 | 140 |
| 2008/07/24 | 315,947 | 344,852 | 315,947 | 340,864 | 358 |
| 2008/07/23 | 298,803 | 321,928 | 294,220 | 315,947 | 325 |
| 2008/07/22 | 308,971 | 313,953 | 289,036 | 297,011 | 338 |
| 2008/07/18 | 315,947 | 315,947 | 303,987 | 312,956 | 122 |
| 2008/07/17 | 306,977 | 310,963 | 303,987 | 307,974 | 175 |
| 2008/07/16 | 308,971 | 312,956 | 300,996 | 300,996 | 301 |
| 2008/07/15 | 329,901 | 330,898 | 314,950 | 318,938 | 348 |
| 2008/07/14 | 330,898 | 331,895 | 328,904 | 329,901 | 107 |
| 2008/07/11 | 328,904 | 331,895 | 328,904 | 331,895 | 208 |
| 2008/07/10 | 329,901 | 332,891 | 329,901 | 330,898 | 253 |
| 2008/07/09 | 339,867 | 339,867 | 329,901 | 331,895 | 336 |
| 2008/07/08 | 340,864 | 341,861 | 330,898 | 330,898 | 176 |
| 2008/07/07 | 339,867 | 343,855 | 331,895 | 340,864 | 115 |
| 2008/07/04 | 356,812 | 359,800 | 332,891 | 336,877 | 472 |
| 2008/07/03 | 373,754 | 393,689 | 352,824 | 359,800 | 1,052 |
| 2008/07/02 | 340,864 | 349,834 | 336,877 | 348,837 | 162 |
| 2008/07/01 | 331,895 | 341,861 | 328,904 | 338,870 | 135 |
| 2008/06/30 | 332,891 | 334,885 | 328,904 | 330,898 | 197 |
| 2008/06/27 | 333,888 | 340,864 | 333,888 | 337,873 | 282 |
| 2008/06/26 | 353,821 | 353,821 | 345,848 | 345,848 | 143 |
| 2008/06/25 | 359,800 | 367,775 | 340,864 | 349,834 | 432 |
| 2008/06/24 | 367,775 | 370,765 | 363,787 | 363,787 | 192 |
| 2008/06/23 | 367,775 | 373,754 | 365,781 | 369,769 | 136 |
| 2008/06/20 | 372,757 | 376,744 | 367,775 | 376,744 | 135 |
| 2008/06/19 | 372,757 | 377,741 | 367,775 | 371,762 | 175 |
| 2008/06/18 | 381,729 | 383,722 | 376,744 | 379,735 | 140 |
| 2008/06/17 | 374,751 | 386,711 | 373,754 | 384,717 | 200 |
| 2008/06/16 | 377,741 | 377,741 | 371,762 | 372,757 | 126 |
| 2008/06/13 | 373,754 | 374,751 | 365,781 | 374,751 | 140 |
| 2008/06/12 | 369,769 | 370,765 | 361,794 | 368,772 | 394 |
| 2008/06/11 | 376,744 | 380,732 | 369,769 | 372,757 | 370 |
| 2008/06/10 | 396,677 | 398,671 | 376,744 | 376,744 | 605 |
| 2008/06/09 | 401,661 | 401,661 | 394,686 | 395,683 | 179 |
| 2008/06/06 | 412,625 | 415,615 | 403,655 | 405,649 | 235 |
| 2008/06/05 | 411,628 | 414,618 | 405,649 | 408,637 | 160 |
| 2008/06/04 | 425,582 | 425,582 | 409,634 | 411,628 | 252 |
| 2008/06/03 | 431,563 | 436,545 | 421,594 | 425,582 | 201 |
| 2008/06/02 | 428,572 | 440,532 | 422,591 | 436,545 | 323 |
| 2008/05/30 | 415,615 | 427,575 | 415,615 | 426,578 | 229 |
| 2008/05/29 | 414,618 | 418,606 | 408,637 | 418,606 | 133 |
| 2008/05/28 | 423,588 | 423,588 | 406,646 | 410,631 | 207 |
| 2008/05/27 | 432,560 | 436,545 | 416,612 | 428,572 | 455 |
| 2008/05/26 | 414,618 | 427,575 | 408,637 | 424,585 | 485 |
| 2008/05/23 | 398,671 | 409,634 | 398,671 | 409,634 | 193 |
| 2008/05/22 | 402,658 | 407,643 | 399,668 | 402,658 | 165 |
| 2008/05/21 | 408,637 | 412,625 | 404,652 | 409,634 | 303 |
| 2008/05/20 | 407,643 | 409,634 | 404,652 | 406,646 | 104 |
| 2008/05/19 | 403,655 | 410,631 | 400,665 | 402,658 | 184 |
| 2008/05/16 | 408,637 | 418,606 | 396,677 | 398,671 | 530 |
| 2008/05/15 | 395,683 | 410,631 | 395,683 | 408,637 | 370 |
| 2008/05/14 | 385,714 | 394,686 | 385,714 | 391,695 | 133 |
| 2008/05/13 | 387,708 | 392,692 | 385,714 | 388,704 | 164 |
| 2008/05/12 | 388,704 | 390,698 | 384,717 | 384,717 | 169 |
| 2008/05/09 | 411,628 | 411,628 | 393,689 | 393,689 | 335 |
| 2008/05/08 | 388,704 | 410,631 | 385,714 | 409,634 | 599 |
| 2008/05/07 | 385,714 | 388,704 | 383,722 | 387,708 | 195 |
| 2008/05/02 | 381,729 | 387,708 | 381,729 | 384,717 | 143 |
| 2008/05/01 | 383,722 | 386,711 | 374,751 | 386,711 | 245 |
| 2008/04/30 | 381,729 | 385,714 | 378,738 | 379,735 | 253 |
| 2008/04/28 | 386,711 | 392,692 | 383,722 | 385,714 | 177 |
| 2008/04/25 | 389,701 | 390,698 | 381,729 | 381,729 | 239 |
| 2008/04/24 | 385,714 | 390,698 | 382,726 | 388,704 | 295 |
| 2008/04/23 | 394,686 | 397,674 | 388,704 | 390,698 | 467 |
| 2008/04/22 | 410,631 | 414,618 | 397,674 | 399,668 | 293 |
| 2008/04/21 | 432,560 | 432,560 | 412,625 | 415,615 | 282 |
| 2008/04/18 | 409,634 | 422,591 | 404,652 | 422,591 | 489 |
| 2008/04/17 | 401,661 | 406,646 | 396,677 | 405,649 | 255 |
| 2008/04/16 | 395,683 | 400,665 | 392,692 | 399,668 | 162 |
| 2008/04/15 | 401,661 | 402,658 | 393,689 | 395,683 | 256 |
| 2008/04/14 | 388,704 | 402,658 | 385,714 | 402,658 | 193 |
| 2008/04/11 | 405,649 | 408,637 | 397,674 | 398,671 | 333 |
| 2008/04/10 | 407,643 | 408,637 | 399,668 | 402,658 | 251 |
| 2008/04/09 | 427,575 | 427,575 | 405,649 | 413,622 | 376 |
| 2008/04/08 | 435,548 | 441,529 | 419,603 | 422,591 | 480 |
| 2008/04/07 | 410,631 | 432,560 | 406,646 | 425,582 | 490 |
| 2008/04/04 | 418,606 | 418,606 | 403,655 | 410,631 | 484 |
| 2008/04/03 | 427,575 | 438,539 | 410,631 | 416,612 | 691 |
| 2008/04/02 | 453,489 | 454,486 | 430,566 | 437,542 | 566 |
| 2008/04/01 | 461,462 | 468,440 | 439,535 | 446,511 | 1,473 |
| 2008/03/31 | 471,428 | 471,428 | 463,456 | 471,428 | 1,708 |
| 2008/03/28 | 421,594 | 421,594 | 421,594 | 421,594 | 122 |
| 2008/03/27 | 361,794 | 373,754 | 359,800 | 371,762 | 169 |
| 2008/03/26 | 378,738 | 378,738 | 360,797 | 362,791 | 324 |
| 2008/03/25 | 373,754 | 382,726 | 373,754 | 379,735 | 297 |
| 2008/03/24 | 370,765 | 378,738 | 368,772 | 368,772 | 256 |
| 2008/03/21 | 353,821 | 369,769 | 350,830 | 368,772 | 305 |
| 2008/03/19 | 361,794 | 367,775 | 348,837 | 353,821 | 335 |
| 2008/03/18 | 338,870 | 352,824 | 336,877 | 351,827 | 444 |
| 2008/03/17 | 338,870 | 340,864 | 321,928 | 333,888 | 491 |
| 2008/03/14 | 368,772 | 372,757 | 348,837 | 352,824 | 528 |
| 2008/03/13 | 380,732 | 389,701 | 364,784 | 367,775 | 364 |
| 2008/03/12 | 403,655 | 406,646 | 382,726 | 385,714 | 515 |
| 2008/03/11 | 358,805 | 390,698 | 354,818 | 388,704 | 787 |
| 2008/03/10 | 388,704 | 390,698 | 363,787 | 369,769 | 854 |
| 2008/03/07 | 406,646 | 414,618 | 400,665 | 402,658 | 563 |
| 2008/03/06 | 421,594 | 425,582 | 402,658 | 421,594 | 535 |
| 2008/03/05 | 428,572 | 433,554 | 419,603 | 420,600 | 310 |
| 2008/03/04 | 443,523 | 447,508 | 432,560 | 433,554 | 230 |
| 2008/03/03 | 448,505 | 449,502 | 440,532 | 441,529 | 359 |
| 2008/02/29 | 463,456 | 468,440 | 454,486 | 459,468 | 307 |
| 2008/02/28 | 463,456 | 471,428 | 459,468 | 464,453 | 339 |
| 2008/02/27 | 473,422 | 475,416 | 462,459 | 463,456 | 325 |
| 2008/02/26 | 470,431 | 494,352 | 467,443 | 471,428 | 1,040 |
| 2008/02/25 | 475,416 | 484,385 | 460,465 | 460,465 | 752 |
| 2008/02/22 | 460,465 | 464,453 | 455,483 | 461,462 | 208 |
| 2008/02/21 | 458,471 | 465,449 | 457,474 | 459,468 | 245 |
| 2008/02/20 | 462,459 | 465,449 | 452,492 | 454,486 | 301 |
| 2008/02/19 | 463,456 | 466,446 | 458,471 | 462,459 | 169 |
| 2008/02/18 | 463,456 | 475,416 | 461,462 | 464,453 | 428 |
| 2008/02/15 | 448,505 | 479,403 | 445,514 | 457,474 | 663 |
| 2008/02/14 | 458,471 | 461,462 | 452,492 | 453,489 | 311 |
| 2008/02/13 | 463,456 | 464,453 | 449,502 | 450,499 | 270 |
| 2008/02/12 | 461,462 | 469,437 | 453,489 | 462,459 | 435 |
| 2008/02/08 | 500,333 | 503,323 | 486,379 | 486,379 | 229 |
| 2008/02/07 | 492,360 | 502,327 | 492,360 | 498,339 | 283 |
| 2008/02/06 | 499,336 | 513,290 | 491,363 | 493,357 | 279 |
| 2008/02/05 | 508,305 | 525,250 | 507,309 | 519,269 | 311 |
| 2008/02/04 | 517,277 | 520,266 | 500,333 | 504,320 | 161 |
| 2008/02/01 | 525,250 | 538,207 | 518,272 | 523,256 | 378 |
| 2008/01/31 | 490,366 | 535,216 | 479,403 | 535,216 | 429 |
| 2008/01/30 | 485,382 | 490,366 | 482,392 | 485,382 | 186 |
| 2008/01/29 | 474,419 | 488,373 | 474,419 | 480,400 | 199 |
| 2008/01/28 | 480,400 | 481,397 | 469,437 | 469,437 | 287 |
| 2008/01/25 | 468,440 | 488,373 | 463,456 | 485,382 | 498 |
| 2008/01/24 | 457,474 | 460,465 | 443,523 | 458,471 | 319 |
| 2008/01/23 | 454,486 | 456,480 | 439,535 | 440,532 | 436 |
| 2008/01/22 | 454,486 | 459,468 | 434,551 | 434,551 | 535 |
| 2008/01/21 | 486,379 | 490,366 | 469,437 | 479,403 | 312 |
| 2008/01/18 | 441,529 | 490,366 | 439,535 | 488,373 | 479 |
| 2008/01/17 | 455,483 | 466,446 | 433,554 | 456,480 | 634 |
| 2008/01/16 | 454,486 | 480,400 | 424,585 | 435,548 | 1,030 |
| 2008/01/15 | 524,253 | 528,240 | 496,345 | 499,336 | 698 |
| 2008/01/11 | 561,130 | 568,106 | 544,186 | 544,186 | 548 |
| 2008/01/10 | 551,164 | 575,084 | 549,170 | 552,161 | 460 |
| 2008/01/09 | 549,170 | 556,146 | 540,201 | 548,173 | 319 |
| 2008/01/08 | 564,121 | 566,115 | 553,158 | 557,143 | 340 |
| 2008/01/07 | 570,100 | 578,075 | 560,133 | 562,127 | 699 |
| 2008/01/04 | 598,007 | 600,001 | 587,044 | 590,035 | 186 |