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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
| 2002/12/27 | 1,560 | 1,580 | 1,560 | 1,580 | 1,400 |
| 2002/12/26 | 1,560 | 1,560 | 1,550 | 1,550 | 3,300 |
| 2002/12/25 | 1,580 | 1,580 | 1,550 | 1,560 | 7,300 |
| 2002/12/24 | 1,520 | 1,590 | 1,520 | 1,580 | 8,000 |
| 2002/12/20 | 1,540 | 1,540 | 1,520 | 1,520 | 23,700 |
| 2002/12/19 | 1,590 | 1,590 | 1,510 | 1,520 | 2,800 |
| 2002/12/18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,200 |
| 2002/12/17 | 1,610 | 1,620 | 1,600 | 1,600 | 7,300 |
| 2002/12/16 | 1,600 | 1,620 | 1,600 | 1,600 | 5,700 |
| 2002/12/13 | 1,580 | 1,600 | 1,580 | 1,600 | 21,900 |
| 2002/12/12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2002/12/11 | 1,510 | 1,580 | 1,510 | 1,580 | 6,800 |
| 2002/12/10 | 1,500 | 1,510 | 1,500 | 1,510 | 500 |
| 2002/12/09 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2002/12/06 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2002/12/05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,200 |
| 2002/12/04 | 1,520 | 1,540 | 1,520 | 1,540 | 1,400 |
| 2002/12/03 | 1,520 | 1,520 | 1,510 | 1,520 | 1,000 |
| 2002/12/02 | 1,590 | 1,590 | 1,510 | 1,510 | 400 |
| 2002/11/29 | 1,590 | 1,600 | 1,500 | 1,600 | 4,700 |
| 2002/11/28 | 1,550 | 1,570 | 1,530 | 1,570 | 2,100 |
| 2002/11/27 | 1,550 | 1,550 | 1,500 | 1,520 | 1,500 |
| 2002/11/26 | 1,560 | 1,560 | 1,550 | 1,550 | 5,700 |
| 2002/11/25 | 1,600 | 1,600 | 1,530 | 1,530 | 400 |
| 2002/11/22 | 1,600 | 1,600 | 1,580 | 1,600 | 2,800 |
| 2002/11/21 | 1,580 | 1,610 | 1,560 | 1,610 | 4,700 |
| 2002/11/20 | 1,570 | 1,600 | 1,560 | 1,590 | 6,300 |
| 2002/11/19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,600 |
| 2002/11/18 | 1,580 | 1,600 | 1,550 | 1,570 | 9,800 |
| 2002/11/15 | 1,510 | 1,530 | 1,510 | 1,520 | 8,400 |
| 2002/11/14 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2002/11/13 | 1,510 | 1,510 | 1,390 | 1,390 | 4,600 |
| 2002/11/12 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
| 2002/11/11 | 1,580 | 1,580 | 1,520 | 1,530 | 1,700 |
| 2002/11/07 | 1,560 | 1,590 | 1,530 | 1,590 | 1,900 |
| 2002/11/06 | 1,550 | 1,560 | 1,550 | 1,550 | 1,500 |
| 2002/11/05 | 1,600 | 1,600 | 1,550 | 1,600 | 2,200 |
| 2002/11/01 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2002/10/31 | 1,500 | 1,620 | 1,500 | 1,620 | 1,900 |
| 2002/10/30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2002/10/29 | 1,500 | 1,510 | 1,500 | 1,510 | 500 |
| 2002/10/28 | 1,520 | 1,530 | 1,500 | 1,530 | 1,900 |
| 2002/10/25 | 1,600 | 1,600 | 1,520 | 1,520 | 800 |
| 2002/10/24 | 1,560 | 1,600 | 1,560 | 1,600 | 1,800 |
| 2002/10/23 | 1,600 | 1,600 | 1,570 | 1,570 | 300 |
| 2002/10/22 | 1,630 | 1,630 | 1,610 | 1,610 | 700 |
| 2002/10/21 | 1,630 | 1,630 | 1,620 | 1,630 | 700 |
| 2002/10/18 | 1,600 | 1,630 | 1,600 | 1,620 | 2,600 |
| 2002/10/17 | 1,600 | 1,620 | 1,600 | 1,620 | 2,800 |
| 2002/10/16 | 1,480 | 1,620 | 1,480 | 1,600 | 5,300 |
| 2002/10/15 | 1,500 | 1,500 | 1,480 | 1,480 | 500 |
| 2002/10/11 | 1,500 | 1,500 | 1,460 | 1,460 | 1,200 |
| 2002/10/10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2002/10/09 | 1,500 | 1,510 | 1,490 | 1,500 | 2,800 |
| 2002/10/08 | 1,500 | 1,510 | 1,450 | 1,450 | 2,800 |
| 2002/10/07 | 1,510 | 1,510 | 1,450 | 1,450 | 6,000 |
| 2002/10/04 | 1,520 | 1,520 | 1,500 | 1,500 | 2,400 |
| 2002/10/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2002/10/02 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 |
| 2002/10/01 | 1,560 | 1,560 | 1,500 | 1,500 | 2,400 |
| 2002/09/30 | 1,520 | 1,600 | 1,520 | 1,560 | 700 |
| 2002/09/27 | 1,550 | 1,550 | 1,500 | 1,500 | 7,400 |
| 2002/09/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2002/09/25 | 1,600 | 1,600 | 1,600 | 1,600 | 3,600 |
| 2002/09/24 | 1,580 | 1,620 | 1,570 | 1,620 | 1,900 |
| 2002/09/20 | 1,630 | 1,630 | 1,570 | 1,600 | 1,200 |
| 2002/09/19 | 1,640 | 1,640 | 1,640 | 1,640 | 400 |
| 2002/09/18 | 1,600 | 1,640 | 1,600 | 1,640 | 200 |
| 2002/09/17 | 1,600 | 1,630 | 1,600 | 1,600 | 800 |
| 2002/09/13 | 1,580 | 1,600 | 1,580 | 1,600 | 1,100 |
| 2002/09/12 | 1,580 | 1,580 | 1,570 | 1,580 | 1,100 |
| 2002/09/11 | 1,570 | 1,600 | 1,560 | 1,580 | 6,400 |
| 2002/09/10 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2002/09/09 | 1,630 | 1,630 | 1,560 | 1,560 | 500 |
| 2002/09/06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2002/09/05 | 1,590 | 1,600 | 1,560 | 1,560 | 1,700 |
| 2002/09/04 | 1,570 | 1,620 | 1,560 | 1,600 | 1,900 |
| 2002/09/03 | 1,600 | 1,600 | 1,570 | 1,600 | 5,000 |
| 2002/09/02 | 1,650 | 1,650 | 1,600 | 1,600 | 300 |
| 2002/08/30 | 1,650 | 1,650 | 1,620 | 1,630 | 800 |
| 2002/08/29 | 1,680 | 1,680 | 1,640 | 1,640 | 1,600 |
| 2002/08/28 | 1,660 | 1,670 | 1,630 | 1,670 | 1,300 |
| 2002/08/27 | 1,620 | 1,660 | 1,620 | 1,650 | 2,200 |
| 2002/08/26 | 1,600 | 1,650 | 1,600 | 1,650 | 300 |
| 2002/08/23 | 1,640 | 1,660 | 1,600 | 1,660 | 2,000 |
| 2002/08/22 | 1,600 | 1,600 | 1,580 | 1,600 | 1,500 |
| 2002/08/21 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2002/08/20 | 1,650 | 1,650 | 1,570 | 1,570 | 2,000 |
| 2002/08/19 | 1,680 | 1,700 | 1,650 | 1,650 | 1,100 |
| 2002/08/16 | 1,680 | 1,700 | 1,680 | 1,680 | 1,400 |
| 2002/08/14 | 1,650 | 1,680 | 1,650 | 1,650 | 5,900 |
| 2002/08/13 | 1,600 | 1,600 | 1,560 | 1,560 | 900 |
| 2002/08/12 | 1,590 | 1,600 | 1,570 | 1,600 | 1,200 |
| 2002/08/09 | 1,620 | 1,670 | 1,560 | 1,560 | 5,900 |
| 2002/08/08 | 1,620 | 1,620 | 1,600 | 1,620 | 1,300 |
| 2002/08/07 | 1,600 | 1,620 | 1,600 | 1,610 | 400 |
| 2002/08/06 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2002/08/05 | 1,620 | 1,620 | 1,580 | 1,580 | 1,200 |
| 2002/08/02 | 1,650 | 1,690 | 1,620 | 1,620 | 2,900 |
| 2002/08/01 | 1,740 | 1,750 | 1,700 | 1,700 | 1,000 |
| 2002/07/31 | 1,680 | 1,720 | 1,680 | 1,720 | 3,700 |
| 2002/07/30 | 1,650 | 1,700 | 1,650 | 1,670 | 1,100 |
| 2002/07/29 | 1,580 | 1,630 | 1,580 | 1,620 | 2,000 |
| 2002/07/26 | 1,680 | 1,680 | 1,560 | 1,560 | 5,900 |
| 2002/07/25 | 1,700 | 1,700 | 1,650 | 1,680 | 2,800 |
| 2002/07/24 | 1,730 | 1,730 | 1,700 | 1,700 | 6,000 |
| 2002/07/23 | 1,770 | 1,770 | 1,750 | 1,750 | 1,600 |
| 2002/07/22 | 1,760 | 1,790 | 1,740 | 1,790 | 3,500 |
| 2002/07/19 | 1,750 | 1,790 | 1,750 | 1,790 | 2,700 |
| 2002/07/18 | 1,780 | 1,800 | 1,750 | 1,750 | 4,500 |
| 2002/07/17 | 1,800 | 1,830 | 1,750 | 1,800 | 6,100 |
| 2002/07/16 | 1,800 | 1,830 | 1,780 | 1,780 | 11,900 |
| 2002/07/15 | 1,820 | 1,860 | 1,800 | 1,810 | 23,200 |
| 2002/07/12 | 1,750 | 1,850 | 1,750 | 1,820 | 25,600 |
| 2002/07/11 | 1,780 | 1,780 | 1,730 | 1,750 | 13,200 |
| 2002/07/10 | 1,800 | 1,800 | 1,750 | 1,780 | 7,600 |
| 2002/07/09 | 1,730 | 1,820 | 1,720 | 1,800 | 38,900 |
| 2002/07/08 | 1,790 | 1,810 | 1,740 | 1,740 | 58,500 |
| 2002/07/05 | 1,700 | 1,830 | 1,700 | 1,760 | 105,200 |
| 2002/07/04 | 1,570 | 1,700 | 1,550 | 1,690 | 30,400 |
| 2002/07/03 | 1,570 | 1,580 | 1,560 | 1,560 | 16,400 |
| 2002/07/02 | 1,650 | 1,650 | 1,560 | 1,590 | 34,600 |
| 2002/07/01 | 1,500 | 1,680 | 1,500 | 1,650 | 19,300 |
| 2002/06/28 | 1,490 | 1,490 | 1,460 | 1,480 | 2,400 |
| 2002/06/27 | 1,490 | 1,500 | 1,470 | 1,500 | 1,300 |
| 2002/06/26 | 1,480 | 1,510 | 1,480 | 1,500 | 17,200 |
| 2002/06/25 | 1,450 | 1,500 | 1,450 | 1,480 | 8,800 |
| 2002/06/24 | 1,450 | 1,450 | 1,430 | 1,440 | 6,500 |
| 2002/06/21 | 1,430 | 1,450 | 1,370 | 1,430 | 14,300 |
| 2002/06/20 | 1,330 | 1,430 | 1,330 | 1,430 | 6,700 |
| 2002/06/19 | 1,350 | 1,360 | 1,320 | 1,320 | 3,500 |
| 2002/06/18 | 1,420 | 1,430 | 1,400 | 1,400 | 600 |
| 2002/06/17 | 1,460 | 1,460 | 1,400 | 1,400 | 2,600 |
| 2002/06/14 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 2002/06/13 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 2002/06/12 | 1,490 | 1,490 | 1,470 | 1,470 | 500 |
| 2002/06/11 | 1,480 | 1,480 | 1,470 | 1,480 | 1,400 |
| 2002/06/10 | 1,480 | 1,480 | 1,470 | 1,470 | 1,400 |
| 2002/06/07 | 1,490 | 1,490 | 1,470 | 1,470 | 5,600 |
| 2002/06/06 | 1,480 | 1,490 | 1,480 | 1,490 | 1,700 |
| 2002/06/05 | 1,500 | 1,500 | 1,480 | 1,480 | 5,500 |
| 2002/06/04 | 1,480 | 1,490 | 1,460 | 1,480 | 10,800 |
| 2002/06/03 | 1,510 | 1,510 | 1,480 | 1,480 | 5,200 |
| 2002/05/31 | 1,460 | 1,500 | 1,460 | 1,500 | 2,800 |
| 2002/05/30 | 1,500 | 1,500 | 1,400 | 1,430 | 12,000 |
| 2002/05/29 | 1,500 | 1,510 | 1,490 | 1,500 | 2,200 |
| 2002/05/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2002/05/27 | 1,490 | 1,490 | 1,460 | 1,490 | 5,300 |
| 2002/05/24 | 1,510 | 1,520 | 1,480 | 1,480 | 5,600 |
| 2002/05/23 | 1,570 | 1,570 | 1,500 | 1,520 | 8,900 |
| 2002/05/22 | 1,590 | 1,590 | 1,560 | 1,570 | 1,500 |
| 2002/05/21 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2002/05/20 | 1,570 | 1,620 | 1,570 | 1,620 | 300 |
| 2002/05/17 | 1,570 | 1,590 | 1,570 | 1,570 | 900 |
| 2002/05/15 | 1,570 | 1,600 | 1,560 | 1,560 | 2,000 |
| 2002/05/14 | 1,660 | 1,660 | 1,560 | 1,560 | 4,700 |
| 2002/05/13 | 1,610 | 1,610 | 1,590 | 1,590 | 1,500 |
| 2002/05/10 | 1,580 | 1,620 | 1,580 | 1,610 | 600 |
| 2002/05/09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,200 |
| 2002/05/08 | 1,590 | 1,590 | 1,590 | 1,590 | 700 |
| 2002/05/07 | 1,590 | 1,590 | 1,580 | 1,580 | 1,000 |
| 2002/05/01 | 1,570 | 1,590 | 1,560 | 1,590 | 1,500 |
| 2002/04/30 | 1,590 | 1,590 | 1,570 | 1,570 | 400 |
| 2002/04/26 | 1,580 | 1,590 | 1,570 | 1,590 | 2,000 |
| 2002/04/25 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2002/04/24 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2002/04/23 | 1,630 | 1,630 | 1,600 | 1,600 | 1,300 |
| 2002/04/22 | 1,570 | 1,630 | 1,570 | 1,600 | 600 |
| 2002/04/19 | 1,560 | 1,560 | 1,500 | 1,550 | 8,700 |
| 2002/04/18 | 1,610 | 1,640 | 1,550 | 1,570 | 4,300 |
| 2002/04/17 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2002/04/16 | 1,610 | 1,610 | 1,610 | 1,610 | 1,400 |
| 2002/04/15 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2002/04/12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,700 |
| 2002/04/11 | 1,600 | 1,600 | 1,590 | 1,590 | 1,100 |
| 2002/04/10 | 1,590 | 1,590 | 1,570 | 1,580 | 2,500 |
| 2002/04/09 | 1,600 | 1,600 | 1,580 | 1,580 | 3,200 |
| 2002/04/08 | 1,600 | 1,600 | 1,580 | 1,590 | 1,900 |
| 2002/04/05 | 1,600 | 1,600 | 1,570 | 1,590 | 2,900 |
| 2002/04/04 | 1,570 | 1,600 | 1,570 | 1,590 | 1,100 |
| 2002/04/03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,100 |
| 2002/04/02 | 1,550 | 1,590 | 1,540 | 1,590 | 2,900 |
| 2002/04/01 | 1,630 | 1,650 | 1,500 | 1,540 | 3,400 |
| 2002/03/29 | 1,650 | 1,650 | 1,600 | 1,630 | 800 |
| 2002/03/28 | 1,630 | 1,660 | 1,630 | 1,660 | 2,400 |
| 2002/03/27 | 1,690 | 1,730 | 1,690 | 1,690 | 7,300 |
| 2002/03/26 | 1,650 | 1,690 | 1,650 | 1,690 | 3,700 |
| 2002/03/25 | 1,540 | 1,650 | 1,480 | 1,650 | 22,800 |
| 2002/03/22 | 1,570 | 1,600 | 1,540 | 1,540 | 14,800 |
| 2002/03/20 | 1,700 | 1,700 | 1,570 | 1,570 | 25,200 |
| 2002/03/19 | 1,750 | 1,750 | 1,660 | 1,730 | 9,100 |
| 2002/03/18 | 1,850 | 1,910 | 1,750 | 1,790 | 7,100 |
| 2002/03/15 | 1,650 | 1,650 | 1,560 | 1,610 | 7,100 |
| 2002/03/14 | 1,670 | 1,680 | 1,650 | 1,650 | 11,500 |
| 2002/03/13 | 1,700 | 1,700 | 1,670 | 1,670 | 6,200 |
| 2002/03/12 | 1,710 | 1,710 | 1,690 | 1,700 | 5,300 |
| 2002/03/11 | 1,680 | 1,710 | 1,680 | 1,710 | 1,500 |
| 2002/03/08 | 1,680 | 1,700 | 1,670 | 1,670 | 10,700 |
| 2002/03/07 | 1,720 | 1,720 | 1,680 | 1,680 | 3,800 |
| 2002/03/06 | 1,750 | 1,760 | 1,750 | 1,750 | 1,100 |
| 2002/03/05 | 1,800 | 1,800 | 1,790 | 1,790 | 700 |
| 2002/03/04 | 1,730 | 1,800 | 1,720 | 1,790 | 2,800 |
| 2002/03/01 | 1,670 | 1,700 | 1,670 | 1,700 | 1,800 |
| 2002/02/28 | 1,700 | 1,700 | 1,670 | 1,670 | 2,300 |
| 2002/02/27 | 1,730 | 1,730 | 1,700 | 1,700 | 700 |
| 2002/02/26 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2002/02/25 | 1,730 | 1,730 | 1,730 | 1,730 | 600 |
| 2002/02/22 | 1,730 | 1,730 | 1,700 | 1,700 | 1,900 |
| 2002/02/21 | 1,700 | 1,730 | 1,700 | 1,730 | 5,200 |
| 2002/02/20 | 1,660 | 1,700 | 1,660 | 1,690 | 1,400 |
| 2002/02/19 | 1,690 | 1,690 | 1,670 | 1,670 | 4,500 |
| 2002/02/18 | 1,670 | 1,700 | 1,670 | 1,680 | 900 |
| 2002/02/15 | 1,700 | 1,700 | 1,670 | 1,670 | 6,600 |
| 2002/02/12 | 1,740 | 1,740 | 1,680 | 1,730 | 2,600 |
| 2002/02/08 | 1,700 | 1,760 | 1,700 | 1,760 | 1,900 |
| 2002/02/07 | 1,700 | 1,800 | 1,700 | 1,720 | 900 |
| 2002/02/06 | 1,650 | 1,740 | 1,650 | 1,700 | 7,600 |
| 2002/02/05 | 1,670 | 1,690 | 1,670 | 1,680 | 2,600 |
| 2002/02/04 | 1,820 | 1,820 | 1,700 | 1,700 | 3,500 |
| 2002/02/01 | 1,870 | 1,890 | 1,800 | 1,800 | 2,700 |
| 2002/01/31 | 1,850 | 1,850 | 1,820 | 1,850 | 1,600 |
| 2002/01/30 | 1,750 | 1,840 | 1,750 | 1,840 | 1,000 |
| 2002/01/29 | 1,800 | 1,840 | 1,750 | 1,750 | 5,200 |
| 2002/01/28 | 1,880 | 1,880 | 1,740 | 1,790 | 7,100 |
| 2002/01/25 | 1,950 | 1,950 | 1,880 | 1,880 | 2,300 |
| 2002/01/24 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2002/01/23 | 2,100 | 2,100 | 2,000 | 2,050 | 1,500 |
| 2002/01/22 | 2,200 | 2,200 | 2,090 | 2,140 | 10,700 |
| 2002/01/21 | 2,160 | 2,230 | 2,150 | 2,230 | 19,700 |
| 2002/01/18 | 2,000 | 2,150 | 2,000 | 2,100 | 51,800 |
| 2002/01/17 | 2,000 | 2,000 | 1,970 | 2,000 | 6,900 |
| 2002/01/16 | 2,000 | 2,010 | 1,970 | 2,000 | 12,200 |
| 2002/01/15 | 2,000 | 2,020 | 1,980 | 2,000 | 14,000 |
| 2002/01/11 | 1,930 | 2,000 | 1,930 | 2,000 | 19,300 |
| 2002/01/10 | 1,860 | 1,920 | 1,850 | 1,920 | 22,900 |
| 2002/01/09 | 1,900 | 1,900 | 1,850 | 1,850 | 12,200 |
| 2002/01/08 | 1,880 | 1,900 | 1,830 | 1,880 | 6,500 |
| 2002/01/07 | 1,900 | 1,900 | 1,850 | 1,880 | 6,200 |
| 2002/01/04 | 1,820 | 1,860 | 1,820 | 1,860 | 1,900 |