エイジス(4659)の株価時系列情報
エイジス(4659)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 310 | 310 | 310 | 310 | 4,000 |
| 1997/12/29 | 301 | 301 | 301 | 301 | 12,000 |
| 1997/12/26 | 300 | 300 | 300 | 300 | 16,000 |
| 1997/12/25 | 300 | 300 | 300 | 300 | 12,000 |
| 1997/12/24 | 300 | 300 | 300 | 300 | 4,000 |
| 1997/12/22 | 295 | 299 | 280 | 299 | 7,000 |
| 1997/12/19 | 285 | 300 | 285 | 300 | 9,000 |
| 1997/12/18 | 300 | 300 | 295 | 295 | 5,000 |
| 1997/12/16 | 306 | 307 | 306 | 307 | 16,000 |
| 1997/12/15 | 305 | 305 | 305 | 305 | 4,000 |
| 1997/12/12 | 271 | 271 | 270 | 270 | 8,000 |
| 1997/12/11 | 288 | 288 | 288 | 288 | 1,000 |
| 1997/12/10 | 303 | 305 | 289 | 289 | 16,000 |
| 1997/12/05 | 350 | 350 | 350 | 350 | 1,000 |
| 1997/12/04 | 380 | 380 | 359 | 360 | 5,000 |
| 1997/12/03 | 380 | 380 | 380 | 380 | 5,000 |
| 1997/12/02 | 390 | 391 | 380 | 380 | 10,000 |
| 1997/11/28 | 390 | 390 | 390 | 390 | 5,000 |
| 1997/11/26 | 400 | 400 | 400 | 400 | 9,000 |
| 1997/11/21 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/11/20 | 500 | 500 | 500 | 500 | 3,000 |
| 1997/11/17 | 500 | 500 | 490 | 490 | 10,000 |
| 1997/11/13 | 490 | 500 | 490 | 500 | 3,000 |
| 1997/11/12 | 500 | 500 | 490 | 490 | 10,000 |
| 1997/11/11 | 500 | 530 | 500 | 530 | 6,000 |
| 1997/11/10 | 469 | 470 | 460 | 470 | 18,000 |
| 1997/11/07 | 500 | 510 | 489 | 489 | 28,000 |
| 1997/10/31 | 889 | 889 | 889 | 889 | 1,000 |
| 1997/10/30 | 899 | 899 | 899 | 899 | 1,000 |
| 1997/10/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/10/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/10/24 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/10/23 | 905 | 905 | 900 | 900 | 2,000 |
| 1997/10/22 | 900 | 915 | 900 | 900 | 25,000 |
| 1997/10/21 | 900 | 900 | 900 | 900 | 3,000 |
| 1997/10/20 | 900 | 900 | 900 | 900 | 12,000 |
| 1997/10/17 | 940 | 940 | 940 | 940 | 3,000 |
| 1997/10/16 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/10/15 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 1997/10/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/10/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/10/01 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1997/09/30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/09/18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1997/09/17 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1997/09/11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1997/09/08 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 |
| 1997/09/05 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1997/09/04 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 |
| 1997/09/03 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1997/09/02 | 1,350 | 1,350 | 1,340 | 1,350 | 10,000 |
| 1997/09/01 | 1,380 | 1,380 | 1,300 | 1,350 | 22,000 |
| 1997/08/26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1997/08/22 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 |
| 1997/08/20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1997/08/19 | 1,400 | 1,420 | 1,390 | 1,410 | 17,000 |
| 1997/08/18 | 1,410 | 1,410 | 1,370 | 1,380 | 10,000 |
| 1997/08/15 | 1,390 | 1,410 | 1,390 | 1,410 | 13,000 |
| 1997/08/14 | 1,390 | 1,400 | 1,380 | 1,400 | 13,000 |
| 1997/08/13 | 1,430 | 1,430 | 1,380 | 1,400 | 13,000 |
| 1997/08/12 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 |
| 1997/08/01 | 1,450 | 1,500 | 1,450 | 1,500 | 6,000 |
| 1997/07/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/07/28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1997/07/25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1997/07/16 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1997/07/15 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 |
| 1997/07/11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1997/07/10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1997/07/09 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 |
| 1997/07/08 | 1,600 | 1,650 | 1,590 | 1,650 | 35,000 |
| 1997/07/07 | 1,540 | 1,600 | 1,540 | 1,600 | 12,000 |
| 1997/07/04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1997/07/03 | 1,540 | 1,550 | 1,540 | 1,540 | 18,000 |
| 1997/07/02 | 1,520 | 1,540 | 1,520 | 1,540 | 7,000 |
| 1997/07/01 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 |
| 1997/06/30 | 1,530 | 1,550 | 1,520 | 1,550 | 8,000 |
| 1997/06/27 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 |
| 1997/06/26 | 1,490 | 1,500 | 1,480 | 1,500 | 6,000 |
| 1997/06/25 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1997/06/24 | 1,480 | 1,500 | 1,480 | 1,480 | 10,000 |
| 1997/06/23 | 1,480 | 1,500 | 1,480 | 1,480 | 10,000 |
| 1997/06/20 | 1,450 | 1,500 | 1,450 | 1,480 | 13,000 |
| 1997/06/19 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 |
| 1997/06/18 | 1,480 | 1,480 | 1,450 | 1,450 | 15,000 |
| 1997/06/17 | 1,440 | 1,490 | 1,440 | 1,480 | 11,000 |
| 1997/06/16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1997/06/12 | 1,450 | 1,480 | 1,420 | 1,480 | 3,000 |
| 1997/06/11 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1997/06/10 | 1,420 | 1,460 | 1,420 | 1,460 | 7,000 |
| 1997/06/09 | 1,430 | 1,430 | 1,420 | 1,420 | 9,000 |
| 1997/06/06 | 1,410 | 1,430 | 1,410 | 1,430 | 12,000 |
| 1997/06/05 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 |
| 1997/06/04 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 |
| 1997/06/03 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1997/06/02 | 1,440 | 1,440 | 1,420 | 1,440 | 4,000 |
| 1997/05/30 | 1,450 | 1,450 | 1,430 | 1,440 | 19,000 |
| 1997/05/29 | 1,410 | 1,470 | 1,400 | 1,450 | 74,000 |
| 1997/05/28 | 1,400 | 1,410 | 1,390 | 1,410 | 21,000 |
| 1997/05/27 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1997/05/26 | 1,400 | 1,410 | 1,390 | 1,400 | 33,000 |
| 1997/05/23 | 1,350 | 1,360 | 1,340 | 1,360 | 20,000 |
| 1997/05/21 | 1,360 | 1,360 | 1,340 | 1,350 | 22,000 |
| 1997/05/20 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 |
| 1997/05/19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1997/05/15 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1997/05/14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1997/05/12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/05/07 | 1,280 | 1,300 | 1,280 | 1,300 | 14,000 |
| 1997/05/06 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 |
| 1997/05/02 | 1,280 | 1,300 | 1,270 | 1,300 | 4,000 |
| 1997/05/01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/04/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1997/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/04/25 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 |
| 1997/04/24 | 1,250 | 1,250 | 1,240 | 1,250 | 5,000 |
| 1997/04/23 | 1,230 | 1,260 | 1,220 | 1,250 | 10,000 |
| 1997/04/22 | 1,150 | 1,210 | 1,150 | 1,210 | 20,000 |
| 1997/04/21 | 1,150 | 1,170 | 1,150 | 1,160 | 10,000 |
| 1997/04/18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1997/04/17 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1997/04/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/04/07 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1997/04/03 | 1,250 | 1,250 | 1,210 | 1,210 | 20,000 |
| 1997/04/02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/03/28 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1997/03/25 | 1,310 | 1,310 | 1,290 | 1,290 | 4,000 |
| 1997/03/21 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
| 1997/03/19 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1997/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/03/13 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 |
| 1997/03/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/03/11 | 1,310 | 1,350 | 1,300 | 1,350 | 11,000 |
| 1997/03/10 | 1,340 | 1,340 | 1,310 | 1,310 | 10,000 |
| 1997/03/05 | 1,390 | 1,400 | 1,390 | 1,390 | 7,000 |
| 1997/03/04 | 1,340 | 1,390 | 1,340 | 1,390 | 6,000 |
| 1997/03/03 | 1,360 | 1,370 | 1,340 | 1,340 | 5,000 |
| 1997/02/28 | 1,350 | 1,390 | 1,350 | 1,390 | 8,000 |
| 1997/02/26 | 1,370 | 1,400 | 1,370 | 1,370 | 20,000 |
| 1997/02/25 | 1,370 | 1,390 | 1,370 | 1,390 | 11,000 |
| 1997/02/24 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 |
| 1997/02/21 | 1,400 | 1,430 | 1,380 | 1,400 | 36,000 |
| 1997/02/20 | 1,300 | 1,400 | 1,300 | 1,390 | 24,000 |
| 1997/02/18 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1997/02/17 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 1997/02/14 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1997/02/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/02/12 | 1,340 | 1,340 | 1,310 | 1,310 | 8,000 |
| 1997/02/07 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 |
| 1997/02/06 | 1,350 | 1,360 | 1,330 | 1,330 | 6,000 |
| 1997/02/05 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 |
| 1997/02/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/02/03 | 1,340 | 1,370 | 1,340 | 1,370 | 6,000 |
| 1997/01/31 | 1,340 | 1,350 | 1,340 | 1,340 | 11,000 |
| 1997/01/30 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
| 1997/01/29 | 1,280 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1997/01/28 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1997/01/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/01/24 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1997/01/23 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 |
| 1997/01/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1997/01/21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1997/01/20 | 1,270 | 1,270 | 1,250 | 1,260 | 4,000 |
| 1997/01/16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/01/14 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1997/01/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/01/10 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1997/01/09 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 |
| 1997/01/08 | 1,330 | 1,330 | 1,290 | 1,290 | 2,000 |
| 1997/01/07 | 1,370 | 1,380 | 1,360 | 1,360 | 20,000 |
| 1997/01/06 | 1,360 | 1,370 | 1,350 | 1,370 | 8,000 |