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 |
---|---|---|---|---|---|
1998/12/21 | 660 | 675 | 660 | 675 | 3,000 |
1998/12/18 | 660 | 660 | 660 | 660 | 1,000 |
1998/12/17 | 660 | 660 | 660 | 660 | 2,000 |
1998/12/16 | 670 | 670 | 670 | 670 | 1,000 |
1998/12/15 | 665 | 670 | 665 | 670 | 3,000 |
1998/12/11 | 662 | 662 | 662 | 662 | 1,000 |
1998/12/10 | 662 | 662 | 660 | 660 | 4,000 |
1998/12/04 | 700 | 705 | 700 | 700 | 19,000 |
1998/12/03 | 700 | 700 | 700 | 700 | 2,000 |
1998/12/02 | 680 | 700 | 680 | 700 | 9,000 |
1998/12/01 | 660 | 660 | 660 | 660 | 1,000 |
1998/11/30 | 680 | 680 | 680 | 680 | 2,000 |
1998/11/27 | 650 | 650 | 650 | 650 | 4,000 |
1998/11/25 | 640 | 640 | 640 | 640 | 1,000 |
1998/11/24 | 600 | 600 | 600 | 600 | 2,000 |
1998/11/19 | 600 | 600 | 600 | 600 | 4,000 |
1998/11/16 | 580 | 580 | 580 | 580 | 2,000 |
1998/11/12 | 580 | 580 | 580 | 580 | 2,000 |
1998/11/11 | 580 | 580 | 580 | 580 | 6,000 |
1998/10/22 | 577 | 577 | 577 | 577 | 2,000 |
1998/10/21 | 575 | 575 | 575 | 575 | 1,000 |
1998/10/15 | 521 | 521 | 521 | 521 | 1,000 |
1998/10/14 | 520 | 520 | 520 | 520 | 1,000 |
1998/10/12 | 540 | 540 | 540 | 540 | 3,000 |
1998/10/02 | 600 | 600 | 580 | 580 | 5,000 |
1998/10/01 | 602 | 602 | 602 | 602 | 1,000 |
1998/09/30 | 600 | 600 | 600 | 600 | 4,000 |
1998/09/24 | 600 | 600 | 600 | 600 | 1,000 |
1998/09/21 | 630 | 640 | 630 | 640 | 6,000 |
1998/09/18 | 640 | 640 | 640 | 640 | 1,000 |
1998/09/17 | 629 | 640 | 629 | 640 | 2,000 |
1998/09/16 | 611 | 611 | 611 | 611 | 1,000 |
1998/09/11 | 620 | 620 | 610 | 610 | 3,000 |
1998/09/07 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/28 | 530 | 530 | 530 | 530 | 3,000 |
1998/08/20 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/17 | 588 | 588 | 588 | 588 | 1,000 |
1998/08/05 | 648 | 648 | 648 | 648 | 1,000 |
1998/07/31 | 649 | 650 | 649 | 650 | 2,000 |
1998/07/30 | 649 | 649 | 649 | 649 | 2,000 |
1998/07/22 | 650 | 650 | 650 | 650 | 2,000 |
1998/07/15 | 650 | 650 | 650 | 650 | 1,000 |
1998/07/14 | 650 | 650 | 650 | 650 | 1,000 |
1998/07/13 | 650 | 650 | 650 | 650 | 4,000 |
1998/07/10 | 650 | 650 | 650 | 650 | 2,000 |
1998/07/09 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/07 | 561 | 561 | 561 | 561 | 1,000 |
1998/07/06 | 560 | 560 | 560 | 560 | 1,000 |
1998/07/03 | 551 | 555 | 551 | 555 | 7,000 |
1998/07/01 | 550 | 550 | 550 | 550 | 2,000 |
1998/06/29 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/25 | 540 | 540 | 540 | 540 | 3,000 |
1998/06/19 | 550 | 550 | 550 | 550 | 5,000 |
1998/06/18 | 550 | 550 | 550 | 550 | 1,000 |
1998/06/15 | 590 | 600 | 590 | 600 | 3,000 |
1998/06/12 | 580 | 580 | 580 | 580 | 4,000 |
1998/06/09 | 625 | 625 | 625 | 625 | 1,000 |
1998/06/04 | 648 | 650 | 648 | 650 | 4,000 |
1998/05/29 | 650 | 650 | 650 | 650 | 2,000 |
1998/05/28 | 621 | 622 | 621 | 622 | 2,000 |
1998/05/25 | 590 | 625 | 590 | 615 | 7,000 |
1998/05/21 | 550 | 570 | 550 | 570 | 6,000 |
1998/05/20 | 548 | 550 | 548 | 550 | 5,000 |
1998/05/15 | 549 | 549 | 549 | 549 | 1,000 |
1998/05/14 | 538 | 550 | 538 | 550 | 15,000 |
1998/05/12 | 549 | 549 | 549 | 549 | 1,000 |
1998/05/11 | 550 | 550 | 550 | 550 | 7,000 |
1998/05/08 | 530 | 550 | 530 | 550 | 5,000 |
1998/05/06 | 497 | 497 | 497 | 497 | 1,000 |
1998/04/28 | 460 | 460 | 459 | 460 | 5,000 |
1998/04/27 | 460 | 460 | 460 | 460 | 1,000 |
1998/04/23 | 420 | 420 | 420 | 420 | 2,000 |
1998/04/16 | 411 | 415 | 411 | 415 | 2,000 |
1998/04/15 | 401 | 405 | 401 | 405 | 17,000 |
1998/04/14 | 400 | 400 | 400 | 400 | 5,000 |
1998/04/10 | 455 | 455 | 440 | 440 | 8,000 |
1998/04/09 | 455 | 455 | 455 | 455 | 1,000 |
1998/04/03 | 540 | 540 | 540 | 540 | 1,000 |
1998/04/01 | 549 | 549 | 540 | 540 | 3,000 |
1998/03/31 | 525 | 525 | 525 | 525 | 1,000 |
1998/03/27 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/26 | 560 | 560 | 560 | 560 | 1,000 |
1998/03/23 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/20 | 561 | 561 | 560 | 560 | 2,000 |
1998/03/18 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/17 | 570 | 575 | 570 | 570 | 3,000 |
1998/03/16 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/11 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/06 | 580 | 580 | 580 | 580 | 5,000 |
1998/03/05 | 585 | 585 | 585 | 585 | 1,000 |
1998/03/04 | 580 | 585 | 580 | 585 | 11,000 |
1998/03/03 | 580 | 580 | 580 | 580 | 4,000 |
1998/03/02 | 600 | 600 | 600 | 600 | 1,000 |
1998/02/27 | 600 | 600 | 600 | 600 | 1,000 |
1998/02/26 | 582 | 582 | 582 | 582 | 2,000 |
1998/02/25 | 582 | 582 | 581 | 581 | 3,000 |
1998/02/24 | 581 | 581 | 581 | 581 | 3,000 |
1998/02/16 | 551 | 555 | 551 | 555 | 2,000 |
1998/02/10 | 520 | 540 | 520 | 540 | 4,000 |
1998/02/03 | 521 | 521 | 521 | 521 | 2,000 |
1998/02/02 | 520 | 520 | 520 | 520 | 1,000 |
1998/01/30 | 520 | 520 | 520 | 520 | 1,000 |
1998/01/29 | 481 | 520 | 481 | 520 | 7,000 |
1998/01/27 | 470 | 471 | 470 | 471 | 4,000 |
1998/01/21 | 410 | 410 | 410 | 410 | 1,000 |
1998/01/19 | 355 | 355 | 355 | 355 | 1,000 |
1998/01/16 | 346 | 346 | 346 | 346 | 5,000 |
1998/01/14 | 346 | 346 | 346 | 346 | 5,000 |
1998/01/13 | 346 | 346 | 346 | 346 | 9,000 |
1998/01/12 | 346 | 346 | 346 | 346 | 2,000 |
1998/01/07 | 311 | 315 | 311 | 311 | 25,000 |
1998/01/06 | 312 | 312 | 311 | 311 | 9,000 |
1998/01/05 | 312 | 315 | 311 | 311 | 6,000 |