[4563 東証マザーズ] アンジェス 日足 時系列データ

[4563 東証マザーズ] アンジェス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-26627.00628.00617.00617.00952400591907800
2017-09-25623.00641.00623.00625.001369300865742200
2017-09-22643.00649.00615.00626.0022749001434530000
2017-09-21651.00673.00646.00649.0036026002373471500
2017-09-20628.00657.00621.00651.0027349001758397100
2017-09-19639.00642.00629.00631.0016564001051587100
2017-09-15603.00625.00603.00622.001437800885766400
2017-09-14630.00637.00605.00610.0028459001764963500
2017-09-13616.00622.00607.00613.001236700757183300
2017-09-12620.00625.00614.00621.0016941001048737900
2017-09-11630.00632.00611.00619.0024298001510740300
2017-09-08563.00614.00559.00594.0043997002589629800
2017-09-07600.00603.00563.00569.0019444001132975900
2017-09-06543.00590.00540.00585.0030445001731761000
2017-09-05618.00632.00539.00573.0064612003722516600
2017-09-04624.00627.00605.00612.0024679001517081700
2017-09-01641.00647.00628.00640.0023774001520639900
2017-08-31640.00640.00622.00631.0026451001667346400
2017-08-30666.00688.00610.00644.0077610005025206300
2017-08-29645.00692.00641.00668.001759810011724573500
2017-08-28667.00760.00660.00760.00122715008768959200
2017-08-25670.00688.00663.00671.0029856002012026200
2017-08-24649.00690.00644.00672.0051349003454585300
2017-08-23650.00658.00642.00654.0025798001673934900
2017-08-22670.00674.00653.00656.0027785001841632200
2017-08-21672.00679.00648.00664.0060890004045766100
2017-08-18632.00662.00627.00652.0048181003111861800
2017-08-17652.00684.00646.00651.00126708008386905500
2017-08-16565.00624.00558.00602.0064337003836704500
2017-08-15566.00581.00555.00563.0032679001847168900
2017-08-14543.00574.00532.00559.0058571003227372800
2017-08-10582.00616.00563.00583.0058105003435358400
2017-08-09617.00619.00529.00584.00146388008248705400
2017-08-08627.00650.00621.00627.0035953002272689700
2017-08-07660.00663.00635.00637.0042377002737318600
2017-08-04627.00692.00612.00669.00116158007682375000
2017-08-03663.00678.00623.00636.0090657005841324300
2017-08-02654.00694.00646.00683.00122411008215680100
2017-08-01725.00757.00605.00625.002393710015806479700
2017-07-31777.00786.00730.00755.001457640011129681900
2017-07-28845.00858.00831.00837.00112087009450435600
2017-07-27851.00862.00825.00831.001300210010945287200
2017-07-26841.00884.00828.00864.002893770024980429800
2017-07-25805.00835.00794.00814.0098346008007916800
2017-07-24828.00879.00799.00810.002668970022359297800
2017-07-21785.00840.00770.00840.002917150023634596300
2017-07-20751.00844.00743.00770.004819110038095227300
2017-07-19670.00742.00656.00719.00135562009605392100
2017-07-18683.00684.00646.00656.0035155002333589300
2017-07-14672.00693.00632.00656.0074120004879937100
2017-07-13759.00776.00669.00671.00135680009732446200
2017-07-12730.00770.00721.00768.0084426006337612100
2017-07-11693.00733.00684.00725.0060733004348694900
2017-07-10694.00699.00671.00692.0033340002283289700
2017-07-07658.00697.00646.00675.0050466003394452600
2017-07-06688.00691.00620.00652.0073159004785009600
2017-07-05720.00733.00686.00697.0066544004701164200
2017-07-04783.00794.00685.00712.00122959009165846400
2017-07-03780.00799.00744.00750.0081587006324160100
2017-06-30762.00809.00755.00780.001445430011251450100
2017-06-29705.00790.00701.00777.001591920011996282800
2017-06-28696.00725.00682.00691.0052905003700370300
2017-06-27731.00742.00696.00701.0086861006236228600
2017-06-26694.00716.00667.00681.0055420003817173700
2017-06-23725.00744.00650.00703.00129832009056886200
2017-06-22756.00809.00720.00733.002180200016774147200
2017-06-21636.00741.00636.00741.002194670015631607700
2017-06-20720.00729.00635.00641.001707310011525816500
2017-06-19727.00762.00703.00735.001727690012640492000
2017-06-16815.00819.00743.00772.003186250025231556300
2017-06-15660.00844.00610.00762.008166590060322848100
2017-06-14683.00703.00678.00703.00118579008191594900
2017-06-13603.00603.00603.00603.00936900564950700
2017-06-12503.00503.00503.00503.001391700700025100
2017-06-09375.00426.00371.00423.003229350012815535600
2017-06-08296.00375.00280.00351.003332140011322248000
2017-06-07300.00329.00287.00298.00143818004361413900
2017-06-06249.00325.00248.00299.00189300005500272800
2017-06-05247.00249.00247.00247.0028180069852900
2017-06-02245.00248.00245.00247.00491500120838900
2017-06-01247.00247.00245.00245.0039740097859200
2017-05-31248.00250.00246.00247.0037900093900000
2017-05-30249.00250.00247.00248.00724000180272100
2017-05-29253.00253.00250.00250.00409000102675800
2017-05-26251.00255.00250.00252.00572400144581900
2017-05-25251.00252.00250.00251.00401400100835000
2017-05-24253.00253.00250.00250.00617700155315300
2017-05-23252.00255.00252.00252.00453500114695500
2017-05-22252.00254.00251.00252.00415700104787600
2017-05-19253.00255.00251.00251.00455000114806900
2017-05-18251.00256.00249.00254.00761700191330000
2017-05-17248.00265.00246.00257.001661100421623400
2017-05-16250.00254.00248.00248.00484000121142900
2017-05-15253.00256.00249.00250.00493800124782200
2017-05-12258.00259.00252.00252.00565300144000900
2017-05-11272.00282.00260.00261.003192600871755800
2017-05-10253.00265.00253.00264.00730100189237600
2017-05-09253.00254.00252.00254.0021310053940100
2017-05-08253.00254.00251.00252.0024980063031900
2017-05-02252.00254.00251.00252.0026410066597600
2017-05-01253.00253.00250.00251.0025250063551800
2017-04-28254.00254.00251.00251.0028330071611700
2017-04-27251.00254.00251.00254.0033310084167600
2017-04-26250.00254.00249.00252.0039740099839000
2017-04-25249.00251.00247.00248.00406300101183700
2017-04-24249.00250.00247.00247.0025020062181100
2017-04-21251.00252.00247.00248.00694100173260300
2017-04-20250.00250.00246.00246.0024030059530200
2017-04-19247.00250.00247.00248.00414400103088300
2017-04-18253.00255.00244.00246.00767500190722400
2017-04-17235.00247.00234.00247.00620500150454300
2017-04-14228.00238.00228.00234.00548200127611200
2017-04-13225.00239.00225.00236.00845200195379100
2017-04-12234.00235.00227.00227.00730300167665400
2017-04-11237.00238.00236.00236.0035980085286500
2017-04-10241.00242.00238.00238.0029590071039800
2017-04-07240.00243.00234.00241.00744000178083200
2017-04-06245.00246.00239.00240.00689600166703600
2017-04-05252.00254.00246.00247.001127100281131600
2017-04-04251.00251.00245.00245.00773100191387000
2017-04-03253.00253.00250.00252.0032040080417200
2017-03-31250.00253.00250.00251.0024260061072600
2017-03-30253.00254.00250.00250.0025940065367300
2017-03-29249.00253.00249.00251.0035660089452900
2017-03-28248.00259.00247.00248.00860700215707700
2017-03-27255.00265.00249.00249.001488000380700300
2017-03-24252.00263.00251.00254.00941800243757700
2017-03-23247.00251.00247.00249.0030790076738500
2017-03-22246.00251.00246.00248.00528900131364500
2017-03-21255.00255.00250.00250.00747400188242700
2017-03-17261.00262.00257.00258.0033500086734900
2017-03-16258.00262.00257.00261.00501000130293700
2017-03-15265.00266.00260.00260.00817500214549600
2017-03-14270.00270.00266.00268.00644100172584600
2017-03-13276.00277.00271.00271.00650400177818600
2017-03-10276.00277.00272.00274.00531000145865200
2017-03-09272.00274.00269.00274.0034500093430600
2017-03-08271.00273.00269.00271.00439200119190800
2017-03-07271.00275.00270.00271.00658200179169400
2017-03-06275.00277.00270.00271.00926300253180200
2017-03-03281.00281.00277.00277.00647200180106300
2017-03-02284.00284.00279.00280.001096900308738800
2017-03-01290.00300.00275.00280.0083859002407227800
2017-02-28271.00273.00265.00265.00602500161757500
2017-02-27270.00275.00270.00270.00561000152652300
2017-02-24272.00278.00268.00270.001830800498837700
2017-02-23260.00284.00259.00278.001859300501816900
2017-02-22278.00279.00263.00263.002014500540826000
2017-02-21279.00290.00276.00278.002051100580013500
2017-02-20297.00303.00277.00280.0044892001293725900
2017-02-17278.00292.00272.00290.0038511001089921800
2017-02-16262.00274.00262.00272.001560100419887100
2017-02-15265.00267.00261.00262.00773500204396900
2017-02-14259.00265.00258.00265.001206500316134300
2017-02-13259.00261.00257.00258.00521600135063300
2017-02-10256.00260.00256.00258.0037670096947400
2017-02-09259.00261.00257.00257.0037640097474700
2017-02-08255.00262.00255.00260.00625300162324900
2017-02-07260.00260.00257.00258.00598800154800700
2017-02-06255.00264.00247.00258.002078200531185200
2017-02-03252.00270.00251.00265.001087700280565600
2017-02-02259.00260.00251.00251.001019700259779900
2017-02-01260.00264.00255.00260.001593600413872200
2017-01-31249.00262.00249.00259.003195200818726700
2017-01-30244.00249.00243.00248.001053800259087700
2017-01-27242.00244.00241.00243.00481100116523700
2017-01-26244.00244.00241.00242.00462900112249100
2017-01-25241.00245.00241.00242.00464300112645100
2017-01-24246.00248.00242.00242.00627900153908900
2017-01-23243.00247.00241.00245.00723300176301900
2017-01-20243.00243.00240.00242.00624800150923700
2017-01-19244.00246.00240.00240.001278100309060600
2017-01-18259.00260.00242.00243.0047222001176719700
2017-01-17235.00296.00235.00259.00298491008269091400
2017-01-16239.00241.00235.00236.00725900172117600
2017-01-13241.00243.00240.00240.00691800166440900
2017-01-12247.00250.00242.00243.001194500293559700
2017-01-11248.00251.00247.00247.00743900184850700
2017-01-10248.00249.00246.00247.00703700174310600
2017-01-06249.00250.00246.00246.00646700159944000
2017-01-05251.00254.00248.00251.00819500206021600
2017-01-04252.00255.00250.00251.00616800155418700
2016-12-30247.00251.00246.00250.0035500088304600
2016-12-29252.00252.00243.00249.00503100124468400
2016-12-28246.00251.00246.00251.00461300114795700
2016-12-27243.00247.00242.00246.00767600187788200
2016-12-26240.00247.00236.00245.00930800224181800
2016-12-22247.00248.00241.00243.00641800156660900
2016-12-21251.00252.00248.00248.00584300146314500
2016-12-20253.00253.00250.00253.00502900126480800
2016-12-19256.00256.00250.00251.00595000150187700
2016-12-16252.00256.00252.00253.00464700117656100
2016-12-15255.00258.00251.00252.00772900196398900
2016-12-14258.00259.00253.00253.00615700157450000
2016-12-13252.00258.00251.00258.00733800187114800
2016-12-12255.00257.00250.00252.00840600213010200
2016-12-09255.00262.00247.00252.002952300754427500
2016-12-08253.00253.00247.00248.00643800160650600
2016-12-07259.00262.00254.00255.001361300350515000
2016-12-06255.00259.00252.00254.00796000203086000
2016-12-05263.00267.00248.00251.003244100834963900
2016-12-02245.00246.00239.00239.00533700129242700
2016-12-01245.00248.00244.00244.00487100119549400
2016-11-30249.00251.00245.00245.001270000312827500
2016-11-29251.00253.00248.00251.0035010087852400
2016-11-28250.00250.00247.00250.0032030079612900
2016-11-25250.00251.00246.00247.00412400102634900
2016-11-24253.00253.00247.00252.00611800153088200
2016-11-22241.00257.00241.00251.00906300225319300
2016-11-21243.00248.00240.00244.00455000111202800
2016-11-18242.00245.00236.00239.00786700188999300
2016-11-17246.00248.00245.00245.00416800102764600
2016-11-16237.00248.00237.00248.00630500153937200
2016-11-15234.00240.00233.00238.00498600117702500
2016-11-14225.00238.00225.00235.00536900124252800
2016-11-11237.00240.00234.00237.00514800122105100
2016-11-10237.00239.00229.00238.00851400199983400
2016-11-09236.00240.00214.00224.001755800392433800
2016-11-08245.00247.00237.00237.0041180099005300
2016-11-07241.00249.00238.00245.00517300125541500
2016-11-04245.00247.00238.00241.00565400136544300
2016-11-02250.00250.00245.00248.00407400100787100
2016-11-01254.00255.00250.00251.0027550069338900
2016-10-31248.00254.00248.00252.00399800100487900
2016-10-28244.00250.00244.00250.0033040081593000
2016-10-27245.00248.00245.00245.0020520050543900
2016-10-26242.00248.00242.00244.0034190083862300
2016-10-25247.00248.00242.00242.00696000170256400
2016-10-24255.00256.00250.00250.00492000124422700
2016-10-21253.00258.00253.00253.00465200118781200
2016-10-20256.00259.00253.00253.00642200164340200
2016-10-19259.00261.00257.00257.00636400164739300
2016-10-18262.00265.00260.00261.00603800158133700
2016-10-17263.00272.00261.00263.00896400238029300
2016-10-14255.00263.00253.00261.00534000138186700
2016-10-13260.00262.00256.00256.00618500159899800
2016-10-12264.00268.00258.00259.00838400219339900
2016-10-11273.00276.00266.00266.00724800194940300
2016-10-07275.00277.00269.00269.001228200333903100
2016-10-06278.00282.00273.00277.001777500493749700
2016-10-05279.00306.00267.00284.0070624002072408800
2016-10-04295.00299.00283.00283.002909300846150800
2016-10-03278.00285.00274.00282.002139700597110600
2016-09-30262.00278.00261.00271.001790900484864800
2016-09-29266.00274.00261.00264.001693600450862500
2016-09-28252.00277.00252.00262.0049569001321936600
2016-09-27264.00265.00250.00254.002135700546647000
2016-09-26275.00278.00260.00263.003039300810918600
2016-09-23299.00309.00266.00280.00120970003466613500
2016-09-21231.00303.00225.00285.00231348006455823700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog