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 |
|---|---|---|---|---|---|
| 1999/12/29 | 2,500 | 2,520 | 2,500 | 2,520 | 2,000 |
| 1999/12/28 | 2,600 | 2,600 | 2,500 | 2,500 | 10,000 |
| 1999/12/22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1999/12/21 | 2,260 | 2,260 | 2,240 | 2,240 | 3,000 |
| 1999/12/20 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1999/12/17 | 2,260 | 2,260 | 2,220 | 2,220 | 3,000 |
| 1999/12/16 | 2,310 | 2,310 | 2,300 | 2,300 | 6,000 |
| 1999/12/15 | 2,440 | 2,440 | 2,300 | 2,300 | 2,000 |
| 1999/12/14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1999/12/13 | 2,590 | 2,590 | 2,590 | 2,590 | 5,000 |
| 1999/12/10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1999/12/09 | 2,750 | 2,750 | 2,630 | 2,630 | 3,000 |
| 1999/12/08 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1999/12/07 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1999/12/06 | 2,850 | 2,850 | 2,750 | 2,750 | 3,000 |
| 1999/12/03 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1999/12/02 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1999/11/30 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1999/11/29 | 2,980 | 2,980 | 2,960 | 2,960 | 2,000 |
| 1999/11/26 | 3,100 | 3,100 | 2,960 | 2,960 | 2,000 |
| 1999/11/25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1999/11/22 | 3,130 | 3,200 | 3,130 | 3,200 | 2,000 |
| 1999/11/18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1999/11/17 | 3,450 | 3,490 | 3,200 | 3,200 | 6,000 |
| 1999/11/16 | 3,500 | 3,500 | 3,200 | 3,200 | 11,000 |
| 1999/11/15 | 3,700 | 3,700 | 3,550 | 3,640 | 15,000 |
| 1999/11/12 | 3,450 | 3,700 | 3,400 | 3,700 | 37,000 |
| 1999/11/11 | 3,650 | 3,700 | 3,450 | 3,500 | 39,000 |
| 1999/11/10 | 3,400 | 3,700 | 3,310 | 3,700 | 53,000 |
| 1999/11/09 | 3,200 | 3,200 | 3,200 | 3,200 | 23,000 |
| 1999/11/08 | 2,740 | 2,800 | 2,600 | 2,800 | 13,000 |
| 1999/11/05 | 2,770 | 2,800 | 2,750 | 2,750 | 15,000 |
| 1999/11/04 | 2,610 | 2,800 | 2,610 | 2,770 | 33,000 |
| 1999/11/02 | 2,410 | 2,600 | 2,400 | 2,600 | 49,000 |
| 1999/11/01 | 2,250 | 2,250 | 2,200 | 2,200 | 3,000 |
| 1999/10/29 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1999/10/28 | 2,130 | 2,200 | 2,130 | 2,200 | 5,000 |
| 1999/10/27 | 2,050 | 2,130 | 2,050 | 2,130 | 2,000 |
| 1999/10/26 | 2,000 | 2,150 | 2,000 | 2,150 | 9,000 |
| 1999/10/22 | 2,070 | 2,150 | 2,050 | 2,150 | 4,000 |
| 1999/10/21 | 2,050 | 2,100 | 2,050 | 2,070 | 7,000 |
| 1999/10/20 | 2,000 | 2,100 | 2,000 | 2,050 | 6,000 |
| 1999/10/15 | 2,220 | 2,220 | 2,100 | 2,100 | 3,000 |
| 1999/10/13 | 2,190 | 2,220 | 2,190 | 2,220 | 3,000 |
| 1999/10/12 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 1999/10/08 | 2,290 | 2,290 | 2,210 | 2,250 | 4,000 |
| 1999/10/06 | 2,310 | 2,400 | 2,310 | 2,320 | 3,000 |
| 1999/10/05 | 2,550 | 2,550 | 2,410 | 2,480 | 9,000 |
| 1999/10/04 | 2,310 | 2,590 | 2,310 | 2,550 | 21,000 |
| 1999/10/01 | 2,130 | 2,300 | 2,130 | 2,300 | 15,000 |
| 1999/09/29 | 2,200 | 2,200 | 2,100 | 2,100 | 3,000 |
| 1999/09/24 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999/09/21 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 |
| 1999/09/20 | 2,320 | 2,320 | 2,180 | 2,180 | 5,000 |
| 1999/09/17 | 2,020 | 2,190 | 2,020 | 2,180 | 5,000 |
| 1999/09/16 | 2,110 | 2,110 | 1,960 | 2,000 | 3,000 |
| 1999/09/14 | 2,350 | 2,360 | 2,260 | 2,260 | 6,000 |
| 1999/09/13 | 2,500 | 2,500 | 2,250 | 2,350 | 13,000 |
| 1999/09/10 | 2,480 | 2,500 | 2,400 | 2,500 | 36,000 |
| 1999/09/09 | 2,260 | 2,500 | 2,260 | 2,500 | 34,000 |
| 1999/09/08 | 1,800 | 2,100 | 1,800 | 2,100 | 37,000 |
| 1999/09/07 | 1,750 | 1,800 | 1,750 | 1,800 | 13,000 |
| 1999/09/06 | 1,810 | 1,850 | 1,750 | 1,750 | 8,000 |
| 1999/09/03 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 |
| 1999/09/02 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 |
| 1999/09/01 | 1,810 | 1,880 | 1,810 | 1,850 | 8,000 |
| 1999/08/31 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1999/08/30 | 1,850 | 1,850 | 1,830 | 1,840 | 6,000 |
| 1999/08/27 | 1,840 | 1,850 | 1,800 | 1,850 | 10,000 |
| 1999/08/26 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 |
| 1999/08/25 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1999/08/24 | 1,910 | 1,910 | 1,880 | 1,890 | 11,000 |
| 1999/08/23 | 1,850 | 1,930 | 1,850 | 1,930 | 14,000 |
| 1999/08/20 | 1,720 | 1,840 | 1,720 | 1,840 | 26,000 |
| 1999/08/19 | 1,750 | 1,750 | 1,700 | 1,700 | 18,000 |
| 1999/08/18 | 1,770 | 1,790 | 1,770 | 1,790 | 3,000 |
| 1999/08/17 | 1,750 | 1,780 | 1,700 | 1,750 | 14,000 |
| 1999/08/16 | 1,700 | 1,750 | 1,700 | 1,700 | 5,000 |
| 1999/08/13 | 1,640 | 1,700 | 1,640 | 1,700 | 12,000 |
| 1999/08/12 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
| 1999/08/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/08/06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1999/08/04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/07/29 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1999/07/27 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 |
| 1999/07/26 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 |
| 1999/07/23 | 1,690 | 1,690 | 1,600 | 1,600 | 4,000 |
| 1999/07/22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1999/07/19 | 1,760 | 1,800 | 1,760 | 1,800 | 3,000 |
| 1999/07/16 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 |
| 1999/07/15 | 1,830 | 1,830 | 1,750 | 1,830 | 12,000 |
| 1999/07/14 | 1,780 | 1,880 | 1,780 | 1,800 | 18,000 |
| 1999/07/13 | 1,770 | 1,810 | 1,770 | 1,800 | 22,000 |
| 1999/07/12 | 1,710 | 1,750 | 1,680 | 1,750 | 19,000 |
| 1999/07/09 | 1,730 | 1,730 | 1,650 | 1,650 | 10,000 |
| 1999/07/08 | 1,740 | 1,740 | 1,630 | 1,630 | 5,000 |
| 1999/07/07 | 1,700 | 1,740 | 1,700 | 1,730 | 102,000 |
| 1999/07/06 | 1,800 | 1,800 | 1,690 | 1,700 | 17,000 |
| 1999/07/05 | 1,690 | 1,730 | 1,690 | 1,730 | 34,000 |
| 1999/07/02 | 1,630 | 1,680 | 1,620 | 1,660 | 29,000 |
| 1999/07/01 | 1,470 | 1,650 | 1,470 | 1,600 | 57,000 |
| 1999/06/30 | 1,450 | 1,450 | 1,440 | 1,450 | 8,000 |
| 1999/06/29 | 1,460 | 1,490 | 1,460 | 1,490 | 5,000 |
| 1999/06/28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1999/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/06/24 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 |
| 1999/06/23 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 |
| 1999/06/22 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 |
| 1999/06/21 | 1,560 | 1,560 | 1,530 | 1,530 | 5,000 |
| 1999/06/18 | 1,530 | 1,560 | 1,530 | 1,560 | 8,000 |
| 1999/06/17 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1999/06/16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1999/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1999/06/14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1999/06/11 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 |
| 1999/06/10 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 |
| 1999/06/09 | 1,610 | 1,650 | 1,610 | 1,610 | 10,000 |
| 1999/06/08 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 |
| 1999/06/07 | 1,620 | 1,710 | 1,610 | 1,620 | 17,000 |
| 1999/06/04 | 1,440 | 1,560 | 1,430 | 1,560 | 21,000 |
| 1999/06/03 | 1,300 | 1,370 | 1,300 | 1,370 | 10,000 |
| 1999/06/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/06/01 | 1,200 | 1,300 | 1,200 | 1,300 | 3,000 |
| 1999/05/31 | 1,200 | 1,340 | 1,200 | 1,340 | 3,000 |
| 1999/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/05/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/05/21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1999/05/20 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
| 1999/05/19 | 1,190 | 1,250 | 1,190 | 1,190 | 9,000 |
| 1999/05/14 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 |
| 1999/05/13 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 |
| 1999/05/11 | 1,250 | 1,250 | 1,190 | 1,250 | 4,000 |
| 1999/05/10 | 1,370 | 1,370 | 1,330 | 1,330 | 4,000 |
| 1999/05/07 | 1,190 | 1,290 | 1,190 | 1,290 | 19,000 |
| 1999/05/06 | 1,100 | 1,170 | 1,100 | 1,170 | 6,000 |
| 1999/04/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/04/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/04/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/04/15 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1999/04/13 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1999/04/12 | 1,100 | 1,200 | 1,070 | 1,200 | 9,000 |
| 1999/04/09 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 1999/04/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/04/06 | 1,140 | 1,140 | 1,100 | 1,140 | 6,000 |
| 1999/04/05 | 1,050 | 1,120 | 1,050 | 1,120 | 12,000 |
| 1999/04/02 | 921 | 950 | 921 | 950 | 6,000 |
| 1999/04/01 | 872 | 920 | 872 | 920 | 6,000 |
| 1999/03/30 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/03/26 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/03/25 | 905 | 905 | 905 | 905 | 1,000 |
| 1999/03/23 | 900 | 900 | 890 | 890 | 6,000 |
| 1999/03/19 | 830 | 860 | 830 | 860 | 4,000 |
| 1999/03/17 | 820 | 820 | 820 | 820 | 5,000 |
| 1999/03/16 | 820 | 825 | 820 | 820 | 4,000 |
| 1999/03/15 | 819 | 820 | 819 | 820 | 3,000 |
| 1999/03/12 | 800 | 820 | 800 | 820 | 6,000 |
| 1999/03/11 | 790 | 792 | 790 | 792 | 2,000 |
| 1999/03/09 | 840 | 840 | 820 | 820 | 2,000 |
| 1999/03/02 | 890 | 925 | 880 | 920 | 15,000 |
| 1999/03/01 | 840 | 880 | 830 | 880 | 5,000 |
| 1999/02/26 | 840 | 840 | 840 | 840 | 2,000 |
| 1999/02/25 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/02/23 | 867 | 878 | 861 | 861 | 5,000 |
| 1999/02/22 | 836 | 841 | 836 | 841 | 2,000 |
| 1999/02/19 | 751 | 780 | 751 | 770 | 11,000 |
| 1999/02/18 | 740 | 750 | 740 | 750 | 4,000 |
| 1999/02/17 | 740 | 750 | 740 | 750 | 4,000 |
| 1999/02/16 | 740 | 740 | 740 | 740 | 3,000 |
| 1999/02/15 | 740 | 740 | 734 | 734 | 2,000 |
| 1999/02/12 | 740 | 740 | 740 | 740 | 1,000 |
| 1999/02/10 | 710 | 710 | 710 | 710 | 2,000 |
| 1999/02/09 | 710 | 710 | 710 | 710 | 1,000 |
| 1999/02/04 | 720 | 720 | 720 | 720 | 1,000 |
| 1999/02/03 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/02/01 | 705 | 705 | 705 | 705 | 1,000 |
| 1999/01/27 | 670 | 670 | 670 | 670 | 2,000 |
| 1999/01/19 | 729 | 729 | 729 | 729 | 1,000 |
| 1999/01/18 | 729 | 729 | 729 | 729 | 1,000 |
| 1999/01/08 | 725 | 750 | 725 | 750 | 2,000 |