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 |
---|---|---|---|---|---|
2014/12/30 | 364 | 373 | 361 | 370 | 647,300 |
2014/12/29 | 370 | 383 | 360 | 369 | 1,575,800 |
2014/12/26 | 341 | 369 | 341 | 364 | 2,030,900 |
2014/12/25 | 333 | 346 | 316 | 343 | 2,070,500 |
2014/12/24 | 361 | 362 | 340 | 343 | 1,736,300 |
2014/12/22 | 375 | 375 | 363 | 367 | 1,372,400 |
2014/12/19 | 380 | 385 | 364 | 375 | 1,848,500 |
2014/12/18 | 362 | 380 | 358 | 376 | 2,678,900 |
2014/12/17 | 342 | 362 | 342 | 355 | 1,544,400 |
2014/12/16 | 340 | 354 | 338 | 342 | 1,259,700 |
2014/12/15 | 328 | 351 | 327 | 348 | 1,330,100 |
2014/12/12 | 336 | 341 | 330 | 331 | 767,000 |
2014/12/11 | 315 | 338 | 309 | 336 | 978,400 |
2014/12/10 | 305 | 317 | 305 | 316 | 719,300 |
2014/12/09 | 310 | 311 | 301 | 302 | 346,200 |
2014/12/08 | 318 | 318 | 307 | 310 | 428,800 |
2014/12/05 | 314 | 316 | 307 | 314 | 491,600 |
2014/12/04 | 324 | 328 | 313 | 317 | 647,100 |
2014/12/03 | 339 | 343 | 324 | 324 | 740,900 |
2014/12/02 | 335 | 348 | 333 | 338 | 816,900 |
2014/12/01 | 331 | 337 | 321 | 333 | 913,400 |
2014/11/28 | 362 | 367 | 329 | 334 | 1,488,200 |
2014/11/27 | 373 | 378 | 355 | 362 | 1,763,200 |
2014/11/26 | 349 | 399 | 344 | 366 | 5,088,000 |
2014/11/25 | 336 | 350 | 336 | 349 | 1,580,100 |
2014/11/21 | 330 | 339 | 326 | 335 | 864,600 |
2014/11/20 | 336 | 337 | 322 | 326 | 1,102,800 |
2014/11/19 | 333 | 346 | 327 | 340 | 2,493,000 |
2014/11/18 | 310 | 330 | 310 | 330 | 1,817,400 |
2014/11/17 | 301 | 317 | 301 | 311 | 1,553,800 |
2014/11/14 | 304 | 308 | 292 | 300 | 964,500 |
2014/11/13 | 286 | 306 | 284 | 304 | 1,501,000 |
2014/11/12 | 288 | 295 | 285 | 287 | 520,000 |
2014/11/11 | 287 | 290 | 283 | 284 | 338,000 |
2014/11/10 | 283 | 291 | 283 | 288 | 316,000 |
2014/11/07 | 300 | 303 | 289 | 290 | 421,100 |
2014/11/06 | 307 | 308 | 298 | 300 | 593,800 |
2014/11/05 | 295 | 308 | 293 | 307 | 1,225,800 |
2014/11/04 | 285 | 305 | 284 | 301 | 1,080,000 |
2014/10/31 | 281 | 287 | 273 | 284 | 818,300 |
2014/10/30 | 288 | 312 | 282 | 285 | 2,759,700 |
2014/10/29 | 259 | 323 | 254 | 289 | 6,888,200 |
2014/10/28 | 266 | 268 | 257 | 257 | 401,900 |
2014/10/27 | 270 | 273 | 265 | 265 | 427,700 |
2014/10/24 | 260 | 272 | 259 | 266 | 768,400 |
2014/10/23 | 253 | 261 | 251 | 256 | 427,800 |
2014/10/22 | 246 | 253 | 245 | 251 | 262,300 |
2014/10/21 | 252 | 252 | 243 | 245 | 175,800 |
2014/10/20 | 250 | 255 | 248 | 252 | 258,400 |
2014/10/20 | 1 -> 0.96 分割 | ||||
2014/10/17 | 240 | 256 | 239 | 239 | 512,424 |
2014/10/16 | 239 | 264 | 231 | 238 | 879,703 |
2014/10/15 | 239 | 248 | 237 | 246 | 466,250 |
2014/10/14 | 239 | 244 | 235 | 238 | 641,207 |
2014/10/10 | 244 | 253 | 242 | 247 | 880,907 |
2014/10/09 | 281 | 281 | 256 | 256 | 737,469 |
2014/10/08 | 271 | 275 | 266 | 273 | 305,146 |
2014/10/07 | 291 | 291 | 274 | 275 | 842,864 |
2014/10/06 | 283 | 296 | 282 | 296 | 1,059,377 |
2014/10/03 | 274 | 286 | 270 | 283 | 820,581 |
2014/10/02 | 283 | 283 | 275 | 275 | 682,061 |
2014/10/01 | 291 | 294 | 287 | 287 | 424,694 |
2014/09/30 | 290 | 294 | 289 | 291 | 359,249 |
2014/09/29 | 295 | 295 | 291 | 292 | 369,086 |
2014/09/26 | 296 | 299 | 288 | 297 | 1,173,706 |
2014/09/25 | 294 | 308 | 294 | 300 | 1,854,462 |
2014/09/24 | 294 | 294 | 287 | 291 | 710,568 |
2014/09/22 | 298 | 305 | 294 | 296 | 1,738,928 |
2014/09/19 | 300 | 301 | 294 | 295 | 996,541 |
2014/09/18 | 307 | 307 | 300 | 300 | 598,547 |
2014/09/17 | 311 | 311 | 306 | 306 | 349,111 |
2014/09/16 | 317 | 318 | 309 | 309 | 529,588 |
2014/09/12 | 310 | 313 | 308 | 310 | 550,968 |
2014/09/11 | 310 | 323 | 304 | 311 | 1,357,296 |
2014/09/10 | 308 | 314 | 307 | 309 | 217,316 |
2014/09/09 | 317 | 319 | 309 | 310 | 375,008 |
2014/09/08 | 316 | 320 | 312 | 319 | 515,736 |
2014/09/05 | 327 | 328 | 307 | 313 | 873,981 |
2014/09/04 | 328 | 349 | 327 | 329 | 690,894 |
2014/09/03 | 330 | 330 | 321 | 326 | 385,547 |
2014/09/02 | 340 | 345 | 331 | 332 | 307,053 |
2014/09/01 | 342 | 346 | 340 | 342 | 209,386 |
2014/08/29 | 345 | 346 | 339 | 343 | 152,171 |
2014/08/28 | 359 | 359 | 346 | 346 | 393,377 |
2014/08/27 | 345 | 364 | 344 | 360 | 578,171 |
2014/08/26 | 357 | 357 | 341 | 343 | 346,501 |
2014/08/25 | 332 | 372 | 332 | 357 | 1,115,488 |
2014/08/22 | 344 | 344 | 332 | 335 | 276,337 |
2014/08/21 | 353 | 353 | 340 | 341 | 217,215 |
2014/08/20 | 355 | 359 | 349 | 350 | 313,577 |
2014/08/19 | 353 | 361 | 350 | 359 | 309,462 |
2014/08/18 | 349 | 357 | 346 | 349 | 348,207 |
2014/08/15 | 342 | 357 | 336 | 343 | 423,590 |
2014/08/14 | 333 | 349 | 331 | 334 | 324,418 |
2014/08/13 | 327 | 341 | 327 | 334 | 306,350 |
2014/08/12 | 348 | 348 | 328 | 332 | 466,250 |
2014/08/11 | 356 | 376 | 349 | 353 | 815,160 |
2014/08/08 | 320 | 407 | 314 | 340 | 3,578,936 |
2014/08/07 | 319 | 333 | 313 | 328 | 244,819 |
2014/08/06 | 329 | 330 | 319 | 322 | 292,197 |
2014/08/05 | 337 | 342 | 332 | 332 | 268,910 |
2014/08/04 | 335 | 343 | 335 | 340 | 236,488 |
2014/08/01 | 349 | 351 | 335 | 338 | 478,998 |
2014/07/31 | 358 | 361 | 355 | 356 | 263,991 |
2014/07/30 | 366 | 368 | 357 | 358 | 406,325 |
2014/07/29 | 358 | 375 | 350 | 372 | 888,435 |
2014/07/29 | 1 -> 1.18 分割 | ||||
2014/07/28 | 394 | 413 | 392 | 413 | 727,316 |
2014/07/25 | 410 | 415 | 402 | 410 | 642,634 |
2014/07/24 | 394 | 410 | 387 | 405 | 1,148,414 |
2014/07/23 | 415 | 422 | 384 | 391 | 3,107,721 |
2014/07/22 | 482 | 482 | 455 | 462 | 401,333 |
2014/07/18 | 488 | 489 | 473 | 479 | 530,662 |
2014/07/17 | 524 | 530 | 498 | 500 | 320,565 |
2014/07/16 | 539 | 578 | 524 | 533 | 534,876 |
2014/07/15 | 535 | 552 | 534 | 549 | 161,536 |
2014/07/14 | 547 | 553 | 533 | 535 | 203,576 |
2014/07/11 | 528 | 628 | 518 | 547 | 1,983,488 |
2014/07/10 | 538 | 563 | 533 | 538 | 262,271 |
2014/07/09 | 570 | 571 | 540 | 548 | 364,310 |
2014/07/08 | 585 | 586 | 573 | 582 | 204,479 |
2014/07/07 | 606 | 611 | 578 | 585 | 309,026 |
2014/07/04 | 613 | 616 | 606 | 608 | 202,874 |
2014/07/03 | 624 | 628 | 605 | 616 | 373,240 |
2014/07/02 | 614 | 642 | 613 | 623 | 505,780 |
2014/07/01 | 623 | 625 | 607 | 622 | 560,261 |
2014/06/30 | 586 | 626 | 586 | 625 | 1,341,154 |
2014/06/27 | 578 | 590 | 567 | 576 | 312,036 |
2014/06/26 | 570 | 591 | 563 | 582 | 244,713 |
2014/06/25 | 588 | 593 | 566 | 566 | 337,621 |
2014/06/24 | 548 | 608 | 536 | 593 | 938,417 |
2014/06/23 | 563 | 567 | 541 | 551 | 419,293 |
2014/06/20 | 589 | 593 | 566 | 567 | 280,732 |
2014/06/19 | 599 | 606 | 581 | 588 | 254,144 |
2014/06/18 | 592 | 613 | 580 | 603 | 478,088 |
2014/06/17 | 588 | 592 | 561 | 578 | 391,701 |
2014/06/16 | 606 | 636 | 566 | 589 | 1,008,449 |
2014/06/13 | 622 | 661 | 593 | 607 | 2,776,220 |
2014/06/12 | 527 | 592 | 522 | 592 | 1,112,896 |
2014/06/11 | 493 | 538 | 483 | 536 | 575,511 |
2014/06/10 | 514 | 514 | 468 | 498 | 360,196 |
2014/06/09 | 513 | 520 | 508 | 514 | 348,357 |
2014/06/06 | 499 | 532 | 490 | 519 | 850,224 |
2014/06/05 | 461 | 505 | 456 | 503 | 586,749 |
2014/06/04 | 460 | 470 | 451 | 459 | 226,151 |
2014/06/03 | 465 | 472 | 456 | 460 | 266,786 |
2014/06/02 | 430 | 481 | 430 | 460 | 443,774 |
2014/05/30 | 426 | 439 | 422 | 427 | 583,137 |
2014/05/29 | 409 | 425 | 408 | 419 | 152,105 |
2014/05/28 | 415 | 421 | 408 | 409 | 141,972 |
2014/05/27 | 406 | 432 | 406 | 407 | 360,798 |
2014/05/26 | 398 | 409 | 388 | 407 | 244,813 |
2014/05/23 | 374 | 394 | 372 | 387 | 241,602 |
2014/05/22 | 341 | 369 | 341 | 369 | 184,513 |
2014/05/21 | 335 | 344 | 329 | 337 | 140,166 |
2014/05/20 | 335 | 347 | 334 | 334 | 199,964 |
2014/05/19 | 373 | 379 | 345 | 349 | 158,627 |
2014/05/16 | 377 | 384 | 371 | 373 | 75,752 |
2014/05/15 | 382 | 417 | 377 | 385 | 228,258 |
2014/05/14 | 381 | 395 | 376 | 390 | 92,808 |
2014/05/13 | 384 | 388 | 376 | 381 | 103,444 |
2014/05/12 | 393 | 397 | 374 | 375 | 109,865 |
2014/05/09 | 394 | 398 | 386 | 390 | 69,932 |
2014/05/08 | 401 | 403 | 392 | 392 | 92,106 |
2014/05/07 | 410 | 410 | 399 | 399 | 91,705 |
2014/05/02 | 412 | 423 | 410 | 412 | 72,140 |
2014/05/01 | 397 | 416 | 395 | 412 | 153,109 |
2014/04/30 | 404 | 409 | 397 | 397 | 130,835 |
2014/04/28 | 405 | 411 | 402 | 410 | 83,076 |
2014/04/25 | 416 | 422 | 410 | 411 | 89,598 |
2014/04/24 | 415 | 421 | 414 | 419 | 27,893 |
2014/04/23 | 416 | 423 | 414 | 414 | 50,167 |
2014/04/22 | 424 | 428 | 415 | 417 | 79,364 |
2014/04/21 | 424 | 437 | 424 | 426 | 80,768 |
2014/04/18 | 426 | 430 | 421 | 426 | 52,775 |
2014/04/17 | 440 | 441 | 419 | 429 | 117,390 |
2014/04/16 | 412 | 441 | 412 | 432 | 135,751 |
2014/04/15 | 414 | 417 | 409 | 411 | 63,009 |
2014/04/14 | 414 | 418 | 405 | 407 | 157,924 |
2014/04/11 | 424 | 426 | 417 | 417 | 133,845 |
2014/04/10 | 446 | 458 | 434 | 434 | 104,949 |
2014/04/09 | 440 | 444 | 435 | 442 | 90,099 |
2014/04/08 | 434 | 447 | 434 | 443 | 104,447 |
2014/04/07 | 449 | 449 | 437 | 440 | 120,199 |
2014/04/04 | 471 | 471 | 454 | 457 | 93,410 |
2014/04/03 | 482 | 483 | 465 | 471 | 139,564 |
2014/04/02 | 474 | 483 | 474 | 481 | 94,614 |
2014/04/01 | 474 | 483 | 470 | 474 | 115,183 |
2014/03/31 | 480 | 489 | 474 | 479 | 151,202 |
2014/03/28 | 436 | 473 | 436 | 466 | 138,661 |
2014/03/27 | 426 | 453 | 410 | 446 | 209,195 |
2014/03/26 | 439 | 449 | 426 | 428 | 162,740 |
2014/03/25 | 477 | 478 | 427 | 439 | 314,545 |
2014/03/24 | 463 | 484 | 463 | 483 | 143,878 |
2014/03/20 | 476 | 481 | 460 | 471 | 158,928 |
2014/03/19 | 498 | 504 | 478 | 485 | 162,339 |
2014/03/18 | 497 | 508 | 488 | 502 | 82,875 |
2014/03/17 | 486 | 495 | 485 | 493 | 89,698 |
2014/03/14 | 486 | 503 | 486 | 491 | 146,888 |
2014/03/13 | 513 | 523 | 503 | 503 | 87,691 |
2014/03/12 | 523 | 538 | 515 | 516 | 203,576 |
2014/03/11 | 526 | 544 | 518 | 520 | 101,337 |
2014/03/10 | 524 | 553 | 516 | 530 | 352,170 |
2014/03/07 | 498 | 572 | 498 | 537 | 1,530,583 |
2014/03/06 | 494 | 495 | 485 | 492 | 67,625 |
2014/03/05 | 478 | 496 | 478 | 491 | 117,390 |
2014/03/04 | 458 | 473 | 458 | 473 | 88,695 |
2014/03/03 | 479 | 484 | 456 | 471 | 157,322 |
2014/02/28 | 493 | 498 | 473 | 477 | 192,238 |
2014/02/27 | 499 | 504 | 494 | 497 | 84,581 |
2014/02/26 | 499 | 508 | 493 | 503 | 163,643 |
2014/02/25 | 509 | 511 | 498 | 500 | 113,979 |
2014/02/24 | 495 | 510 | 494 | 510 | 147,992 |
2014/02/21 | 488 | 498 | 488 | 496 | 96,822 |
2014/02/20 | 494 | 502 | 485 | 485 | 175,282 |
2014/02/19 | 502 | 522 | 498 | 504 | 150,299 |
2014/02/18 | 489 | 506 | 489 | 505 | 84,481 |
2014/02/17 | 495 | 515 | 485 | 487 | 124,514 |
2014/02/14 | 490 | 506 | 485 | 497 | 217,422 |
2014/02/13 | 508 | 525 | 494 | 499 | 336,618 |
2014/02/12 | 518 | 547 | 518 | 530 | 301,501 |
2014/02/10 | 515 | 526 | 508 | 514 | 351,367 |
2014/02/07 | 505 | 516 | 493 | 497 | 235,081 |
2014/02/06 | 460 | 510 | 459 | 494 | 722,901 |
2014/02/05 | 508 | 512 | 474 | 484 | 276,017 |
2014/02/04 | 463 | 498 | 455 | 474 | 937,313 |
2014/02/03 | 589 | 591 | 555 | 555 | 301,401 |
2014/01/31 | 614 | 621 | 593 | 609 | 268,492 |
2014/01/30 | 636 | 673 | 601 | 612 | 678,754 |
2014/01/29 | 603 | 624 | 603 | 617 | 179,897 |
2014/01/28 | 602 | 619 | 595 | 597 | 239,596 |
2014/01/27 | 596 | 608 | 593 | 596 | 477,084 |
2014/01/24 | 642 | 642 | 631 | 636 | 194,044 |
2014/01/23 | 665 | 671 | 648 | 649 | 218,024 |
2014/01/22 | 645 | 668 | 640 | 663 | 325,280 |
2014/01/21 | 670 | 676 | 650 | 654 | 308,224 |
2014/01/20 | 690 | 691 | 665 | 671 | 290,465 |
2014/01/17 | 695 | 698 | 677 | 692 | 268,191 |
2014/01/16 | 708 | 727 | 683 | 699 | 862,063 |
2014/01/15 | 674 | 703 | 663 | 701 | 653,069 |
2014/01/14 | 659 | 687 | 647 | 667 | 536,682 |
2014/01/10 | 748 | 748 | 689 | 699 | 3,227,018 |
2014/01/09 | 594 | 694 | 594 | 694 | 810,592 |
2014/01/08 | 593 | 599 | 593 | 594 | 117,089 |
2014/01/07 | 605 | 612 | 595 | 595 | 178,392 |
2014/01/06 | 615 | 618 | 604 | 606 | 188,626 |