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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,820 | 1,850 | 1,800 | 1,850 | 5,600 |
| 2001/12/27 | 1,770 | 1,780 | 1,770 | 1,780 | 2,200 |
| 2001/12/26 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2001/12/25 | 1,800 | 1,800 | 1,600 | 1,600 | 14,200 |
| 2001/12/21 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2001/12/20 | 1,770 | 1,770 | 1,770 | 1,770 | 600 |
| 2001/12/19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,400 |
| 2001/12/18 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2001/12/14 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2001/12/12 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 |
| 2001/12/11 | 1,750 | 1,800 | 1,750 | 1,800 | 1,200 |
| 2001/12/10 | 1,750 | 1,750 | 1,750 | 1,750 | 800 |
| 2001/12/07 | 1,820 | 1,820 | 1,750 | 1,750 | 2,400 |
| 2001/12/06 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 |
| 2001/12/05 | 1,810 | 1,900 | 1,810 | 1,900 | 8,600 |
| 2001/12/04 | 1,850 | 1,850 | 1,810 | 1,810 | 2,200 |
| 2001/11/30 | 1,880 | 1,880 | 1,810 | 1,810 | 1,400 |
| 2001/11/29 | 1,850 | 1,900 | 1,850 | 1,880 | 2,200 |
| 2001/11/28 | 1,890 | 1,890 | 1,810 | 1,810 | 1,200 |
| 2001/11/27 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2001/11/26 | 1,930 | 1,930 | 1,930 | 1,930 | 200 |
| 2001/11/22 | 1,840 | 1,840 | 1,810 | 1,810 | 600 |
| 2001/11/21 | 1,800 | 1,810 | 1,750 | 1,750 | 3,200 |
| 2001/11/20 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2001/11/19 | 1,850 | 1,850 | 1,840 | 1,850 | 12,800 |
| 2001/11/16 | 1,800 | 1,850 | 1,800 | 1,850 | 1,800 |
| 2001/11/15 | 1,910 | 1,910 | 1,800 | 1,800 | 4,200 |
| 2001/11/14 | 1,850 | 1,920 | 1,850 | 1,910 | 23,000 |
| 2001/11/13 | 1,630 | 1,700 | 1,620 | 1,620 | 2,600 |
| 2001/11/12 | 1,850 | 1,850 | 1,800 | 1,800 | 1,800 |
| 2001/11/09 | 1,850 | 1,900 | 1,850 | 1,850 | 12,000 |
| 2001/11/08 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2001/11/07 | 1,900 | 1,900 | 1,850 | 1,900 | 8,400 |
| 2001/11/06 | 1,850 | 1,900 | 1,850 | 1,900 | 11,400 |
| 2001/11/05 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2001/11/02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,200 |
| 2001/11/01 | 1,700 | 1,900 | 1,700 | 1,900 | 8,800 |
| 2001/10/31 | 1,700 | 1,700 | 1,700 | 1,700 | 2,200 |
| 2001/10/30 | 1,630 | 1,680 | 1,610 | 1,680 | 9,400 |
| 2001/10/29 | 1,680 | 1,690 | 1,650 | 1,690 | 4,600 |
| 2001/10/26 | 1,750 | 1,750 | 1,690 | 1,690 | 2,000 |
| 2001/10/25 | 1,780 | 1,810 | 1,760 | 1,760 | 5,600 |
| 2001/10/24 | 1,780 | 1,780 | 1,760 | 1,760 | 1,800 |
| 2001/10/23 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2001/10/22 | 1,800 | 1,810 | 1,760 | 1,760 | 4,200 |
| 2001/10/19 | 1,750 | 1,800 | 1,750 | 1,800 | 4,200 |
| 2001/10/18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2001/10/17 | 1,800 | 1,800 | 1,780 | 1,780 | 6,800 |
| 2001/10/16 | 1,840 | 1,840 | 1,800 | 1,800 | 3,200 |
| 2001/10/15 | 1,750 | 1,840 | 1,720 | 1,840 | 13,800 |
| 2001/10/12 | 1,750 | 1,750 | 1,700 | 1,720 | 2,000 |
| 2001/10/11 | 1,670 | 1,740 | 1,600 | 1,740 | 3,200 |
| 2001/10/10 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2001/10/05 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2001/10/04 | 1,750 | 1,750 | 1,740 | 1,740 | 400 |
| 2001/10/03 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2001/10/02 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2001/10/01 | 1,800 | 1,800 | 1,750 | 1,750 | 1,400 |
| 2001/09/28 | 1,750 | 1,780 | 1,750 | 1,780 | 4,400 |
| 2001/09/27 | 1,700 | 1,770 | 1,700 | 1,750 | 9,600 |
| 2001/09/26 | 1,730 | 1,730 | 1,700 | 1,700 | 1,600 |
| 2001/09/25 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2001/09/21 | 1,650 | 1,760 | 1,650 | 1,760 | 7,400 |
| 2001/09/20 | 1,670 | 1,670 | 1,600 | 1,650 | 2,600 |
| 2001/09/19 | 1,640 | 1,670 | 1,640 | 1,670 | 2,800 |
| 2001/09/18 | 1,600 | 1,650 | 1,600 | 1,640 | 2,800 |
| 2001/09/17 | 1,440 | 1,450 | 1,400 | 1,450 | 1,400 |
| 2001/09/14 | 1,350 | 1,400 | 1,330 | 1,400 | 6,400 |
| 2001/09/13 | 1,300 | 1,300 | 1,300 | 1,300 | 10,600 |
| 2001/09/12 | 1,410 | 1,410 | 1,400 | 1,400 | 11,400 |
| 2001/09/11 | 1,610 | 1,610 | 1,500 | 1,500 | 7,200 |
| 2001/09/10 | 1,530 | 1,580 | 1,510 | 1,580 | 2,000 |
| 2001/09/07 | 1,800 | 1,800 | 1,800 | 1,800 | 5,200 |
| 2001/09/06 | 1,840 | 1,840 | 1,840 | 1,840 | 400 |
| 2001/09/05 | 1,800 | 1,800 | 1,800 | 1,800 | 6,600 |
| 2001/09/04 | 1,800 | 1,850 | 1,790 | 1,850 | 3,800 |
| 2001/08/31 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2001/08/30 | 1,800 | 1,900 | 1,800 | 1,900 | 14,200 |
| 2001/08/29 | 1,790 | 1,900 | 1,790 | 1,900 | 22,200 |
| 2001/08/28 | 1,740 | 1,790 | 1,740 | 1,790 | 2,000 |
| 2001/08/27 | 1,900 | 1,900 | 1,760 | 1,800 | 5,800 |
| 2001/08/24 | 1,850 | 1,990 | 1,850 | 1,900 | 19,800 |
| 2001/08/23 | 1,800 | 1,860 | 1,800 | 1,850 | 10,200 |
| 2001/08/22 | 1,800 | 1,810 | 1,800 | 1,800 | 14,400 |
| 2001/08/21 | 1,800 | 1,820 | 1,780 | 1,820 | 3,800 |
| 2001/08/20 | 1,790 | 1,820 | 1,770 | 1,800 | 8,200 |
| 2001/08/17 | 1,730 | 1,790 | 1,670 | 1,790 | 8,600 |
| 2001/08/16 | 1,660 | 1,670 | 1,630 | 1,670 | 11,400 |
| 2001/08/15 | 1,560 | 1,610 | 1,560 | 1,600 | 34,600 |
| 2001/08/14 | 1,630 | 1,670 | 1,490 | 1,490 | 7,800 |
| 2001/08/13 | 1,670 | 1,670 | 1,620 | 1,620 | 2,000 |
| 2001/08/10 | 1,750 | 1,750 | 1,680 | 1,700 | 5,000 |
| 2001/08/09 | 1,800 | 1,800 | 1,710 | 1,800 | 1,800 |
| 2001/08/08 | 1,800 | 1,800 | 1,750 | 1,800 | 5,200 |
| 2001/08/07 | 1,890 | 1,890 | 1,800 | 1,800 | 1,800 |
| 2001/08/06 | 1,910 | 1,920 | 1,890 | 1,900 | 2,000 |
| 2001/08/03 | 1,850 | 1,940 | 1,850 | 1,920 | 4,200 |
| 2001/08/02 | 1,950 | 1,950 | 1,820 | 1,850 | 7,200 |
| 2001/08/01 | 2,040 | 2,050 | 1,900 | 1,980 | 14,600 |
| 2001/07/31 | 1,940 | 2,040 | 1,940 | 2,040 | 16,000 |
| 2001/07/30 | 2,010 | 2,010 | 1,930 | 1,930 | 7,000 |
| 2001/07/27 | 2,030 | 2,030 | 1,970 | 2,030 | 23,000 |
| 2001/07/26 | 1,990 | 2,070 | 1,900 | 2,030 | 33,000 |
| 2001/07/25 | 1,960 | 2,060 | 1,950 | 1,990 | 76,000 |
| 2001/07/24 | 1,840 | 1,940 | 1,840 | 1,940 | 35,000 |
| 2001/07/23 | 1,840 | 1,940 | 1,840 | 1,850 | 28,000 |
| 2001/07/19 | 1,790 | 1,850 | 1,790 | 1,840 | 17,000 |
| 2001/07/18 | 1,850 | 1,850 | 1,800 | 1,800 | 9,000 |
| 2001/07/17 | 1,850 | 1,850 | 1,800 | 1,830 | 14,000 |
| 2001/07/16 | 1,780 | 1,850 | 1,780 | 1,850 | 8,000 |
| 2001/07/13 | 1,810 | 1,810 | 1,780 | 1,780 | 5,000 |
| 2001/07/12 | 1,780 | 1,810 | 1,780 | 1,810 | 8,000 |
| 2001/07/11 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 |
| 2001/07/10 | 1,800 | 1,870 | 1,800 | 1,870 | 12,000 |
| 2001/07/09 | 1,870 | 1,870 | 1,850 | 1,850 | 5,000 |
| 2001/07/06 | 1,850 | 1,930 | 1,850 | 1,900 | 30,000 |
| 2001/07/05 | 1,730 | 1,930 | 1,730 | 1,930 | 72,000 |
| 2001/07/04 | 1,720 | 1,820 | 1,720 | 1,730 | 37,000 |
| 2001/07/03 | 1,580 | 1,740 | 1,580 | 1,700 | 21,000 |
| 2001/07/02 | 1,570 | 1,580 | 1,570 | 1,570 | 6,000 |
| 2001/06/28 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 |
| 2001/06/27 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 |
| 2001/06/25 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
| 2001/06/22 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 |
| 2001/06/21 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 |
| 2001/06/20 | 1,610 | 1,650 | 1,610 | 1,620 | 7,000 |
| 2001/06/19 | 1,700 | 1,700 | 1,610 | 1,610 | 6,000 |
| 2001/06/18 | 1,710 | 1,710 | 1,700 | 1,710 | 5,000 |
| 2001/06/15 | 1,790 | 1,790 | 1,700 | 1,700 | 14,000 |
| 2001/06/14 | 1,750 | 1,840 | 1,750 | 1,790 | 38,000 |
| 2001/06/13 | 1,600 | 1,800 | 1,600 | 1,780 | 32,000 |
| 2001/06/12 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 2001/06/11 | 1,650 | 1,650 | 1,580 | 1,600 | 7,000 |
| 2001/06/07 | 1,680 | 1,680 | 1,610 | 1,620 | 5,000 |
| 2001/06/06 | 1,650 | 1,770 | 1,650 | 1,700 | 21,000 |
| 2001/06/05 | 1,490 | 1,650 | 1,490 | 1,650 | 23,000 |
| 2001/06/04 | 1,500 | 1,510 | 1,500 | 1,500 | 5,000 |
| 2001/06/01 | 1,460 | 1,520 | 1,460 | 1,500 | 12,000 |
| 2001/05/31 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 |
| 2001/05/30 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2001/05/29 | 1,440 | 1,500 | 1,440 | 1,500 | 9,000 |
| 2001/05/28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/05/25 | 1,440 | 1,460 | 1,440 | 1,460 | 4,000 |
| 2001/05/24 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 2001/05/23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 2001/05/22 | 1,580 | 1,590 | 1,530 | 1,540 | 9,000 |
| 2001/05/21 | 1,560 | 1,590 | 1,560 | 1,590 | 4,000 |
| 2001/05/18 | 1,530 | 1,580 | 1,530 | 1,550 | 12,000 |
| 2001/05/17 | 1,500 | 1,510 | 1,450 | 1,510 | 4,000 |
| 2001/05/16 | 1,560 | 1,560 | 1,450 | 1,510 | 19,000 |
| 2001/05/15 | 1,560 | 1,630 | 1,550 | 1,560 | 55,000 |
| 2001/05/14 | 1,500 | 1,510 | 1,430 | 1,490 | 10,000 |
| 2001/05/11 | 1,400 | 1,460 | 1,400 | 1,460 | 5,000 |
| 2001/05/10 | 1,450 | 1,450 | 1,380 | 1,400 | 11,000 |
| 2001/05/09 | 1,450 | 1,460 | 1,450 | 1,450 | 8,000 |
| 2001/05/08 | 1,470 | 1,470 | 1,440 | 1,470 | 9,000 |
| 2001/05/07 | 1,450 | 1,480 | 1,440 | 1,450 | 18,000 |
| 2001/05/02 | 1,370 | 1,410 | 1,370 | 1,400 | 16,000 |
| 2001/05/01 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 2001/04/27 | 1,260 | 1,340 | 1,260 | 1,310 | 15,000 |
| 2001/04/26 | 1,190 | 1,280 | 1,190 | 1,260 | 17,000 |
| 2001/04/25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2001/04/23 | 1,190 | 1,190 | 1,150 | 1,180 | 4,000 |
| 2001/04/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/04/19 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 |
| 2001/04/18 | 1,150 | 1,200 | 1,150 | 1,150 | 9,000 |
| 2001/04/17 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 2001/04/16 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 2001/04/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/04/11 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/04/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/04/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/04/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2001/03/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/03/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/03/27 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/03/26 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 2001/03/22 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/03/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/03/16 | 940 | 940 | 940 | 940 | 1,000 |
| 2001/03/15 | 950 | 950 | 900 | 940 | 5,000 |
| 2001/03/14 | 930 | 950 | 930 | 950 | 8,000 |
| 2001/03/13 | 930 | 930 | 890 | 890 | 3,000 |
| 2001/03/12 | 955 | 955 | 955 | 955 | 1,000 |
| 2001/03/08 | 926 | 926 | 926 | 926 | 1,000 |
| 2001/03/01 | 926 | 926 | 926 | 926 | 1,000 |
| 2001/02/27 | 920 | 925 | 920 | 925 | 3,000 |
| 2001/02/26 | 920 | 920 | 920 | 920 | 1,000 |
| 2001/02/23 | 920 | 920 | 920 | 920 | 5,000 |
| 2001/02/22 | 950 | 950 | 920 | 920 | 2,000 |
| 2001/02/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/02/20 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/02/19 | 1,000 | 1,000 | 950 | 950 | 2,000 |
| 2001/02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/02/15 | 950 | 1,000 | 900 | 1,000 | 5,000 |
| 2001/02/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2001/02/06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2001/02/05 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2001/02/02 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 |
| 2001/02/01 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 |
| 2001/01/31 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 2001/01/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/01/29 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 2001/01/25 | 911 | 972 | 911 | 972 | 5,000 |
| 2001/01/23 | 899 | 902 | 899 | 902 | 6,000 |
| 2001/01/19 | 811 | 848 | 811 | 848 | 4,000 |
| 2001/01/18 | 801 | 801 | 801 | 801 | 1,000 |
| 2001/01/17 | 755 | 755 | 755 | 755 | 2,000 |
| 2001/01/16 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/01/15 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/01/11 | 750 | 752 | 750 | 752 | 4,000 |
| 2001/01/10 | 750 | 750 | 750 | 750 | 3,000 |
| 2001/01/05 | 750 | 750 | 735 | 735 | 3,000 |
| 2001/01/04 | 750 | 750 | 750 | 750 | 1,000 |