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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,308 | 1,310 | 1,308 | 1,310 | 200 |
| 2010/12/29 | 1,315 | 1,338 | 1,311 | 1,330 | 1,000 |
| 2010/12/28 | 1,310 | 1,310 | 1,308 | 1,308 | 500 |
| 2010/12/27 | 1,350 | 1,350 | 1,310 | 1,310 | 1,200 |
| 2010/12/24 | 1,343 | 1,370 | 1,340 | 1,340 | 1,400 |
| 2010/12/22 | 1,350 | 1,372 | 1,342 | 1,343 | 600 |
| 2010/12/21 | 1,365 | 1,373 | 1,365 | 1,373 | 4,600 |
| 2010/12/20 | 1,336 | 1,337 | 1,320 | 1,328 | 3,500 |
| 2010/12/17 | 1,365 | 1,365 | 1,360 | 1,365 | 1,700 |
| 2010/12/16 | 1,370 | 1,370 | 1,365 | 1,365 | 2,200 |
| 2010/12/15 | 1,346 | 1,354 | 1,346 | 1,354 | 300 |
| 2010/12/14 | 1,345 | 1,351 | 1,345 | 1,345 | 1,600 |
| 2010/12/13 | 1,314 | 1,339 | 1,314 | 1,336 | 700 |
| 2010/12/10 | 1,320 | 1,350 | 1,320 | 1,340 | 1,900 |
| 2010/12/09 | 1,329 | 1,330 | 1,322 | 1,330 | 3,200 |
| 2010/12/08 | 1,320 | 1,328 | 1,320 | 1,328 | 500 |
| 2010/12/07 | 1,315 | 1,328 | 1,315 | 1,316 | 800 |
| 2010/12/06 | 1,324 | 1,324 | 1,315 | 1,315 | 300 |
| 2010/12/03 | 1,322 | 1,322 | 1,300 | 1,313 | 1,400 |
| 2010/12/02 | 1,315 | 1,320 | 1,315 | 1,316 | 800 |
| 2010/12/01 | 1,316 | 1,316 | 1,315 | 1,315 | 300 |
| 2010/11/30 | 1,312 | 1,315 | 1,312 | 1,315 | 200 |
| 2010/11/29 | 1,310 | 1,313 | 1,310 | 1,313 | 600 |
| 2010/11/26 | 1,303 | 1,315 | 1,303 | 1,315 | 300 |
| 2010/11/25 | 1,310 | 1,320 | 1,301 | 1,320 | 300 |
| 2010/11/24 | 1,330 | 1,330 | 1,310 | 1,310 | 200 |
| 2010/11/22 | 1,318 | 1,330 | 1,310 | 1,330 | 1,200 |
| 2010/11/19 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2010/11/18 | 1,282 | 1,309 | 1,282 | 1,309 | 500 |
| 2010/11/17 | 1,299 | 1,299 | 1,299 | 1,299 | 200 |
| 2010/11/16 | 1,300 | 1,300 | 1,299 | 1,300 | 2,200 |
| 2010/11/15 | 1,300 | 1,305 | 1,298 | 1,305 | 2,300 |
| 2010/11/12 | 1,275 | 1,298 | 1,275 | 1,298 | 300 |
| 2010/11/11 | 1,255 | 1,295 | 1,255 | 1,295 | 2,800 |
| 2010/11/10 | 1,280 | 1,285 | 1,280 | 1,285 | 1,200 |
| 2010/11/09 | 1,256 | 1,280 | 1,256 | 1,280 | 200 |
| 2010/11/08 | 1,250 | 1,280 | 1,250 | 1,280 | 3,700 |
| 2010/11/05 | 1,240 | 1,280 | 1,240 | 1,280 | 700 |
| 2010/11/04 | 1,260 | 1,268 | 1,260 | 1,268 | 3,000 |
| 2010/11/02 | 0 | 0 | 0 | 1,268 | 0 |
| 2010/11/01 | 1,252 | 1,268 | 1,244 | 1,268 | 4,200 |
| 2010/10/29 | 1,246 | 1,275 | 1,246 | 1,270 | 1,900 |
| 2010/10/28 | 1,280 | 1,284 | 1,270 | 1,270 | 1,800 |
| 2010/10/27 | 1,283 | 1,284 | 1,283 | 1,284 | 200 |
| 2010/10/26 | 1,220 | 1,269 | 1,220 | 1,250 | 900 |
| 2010/10/25 | 1,276 | 1,280 | 1,276 | 1,280 | 1,000 |
| 2010/10/22 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2010/10/21 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2010/10/20 | 1,296 | 1,296 | 1,280 | 1,280 | 3,200 |
| 2010/10/19 | 1,270 | 1,280 | 1,240 | 1,280 | 5,900 |
| 2010/10/18 | 1,280 | 1,289 | 1,270 | 1,270 | 2,600 |
| 2010/10/15 | 1,260 | 1,287 | 1,260 | 1,280 | 2,000 |
| 2010/10/14 | 1,250 | 1,260 | 1,250 | 1,260 | 1,000 |
| 2010/10/13 | 1,235 | 1,250 | 1,220 | 1,235 | 4,800 |
| 2010/10/12 | 1,238 | 1,238 | 1,235 | 1,235 | 1,600 |
| 2010/10/08 | 1,260 | 1,260 | 1,240 | 1,259 | 1,000 |
| 2010/10/07 | 1,225 | 1,300 | 1,225 | 1,250 | 5,000 |
| 2010/10/06 | 1,228 | 1,228 | 1,220 | 1,222 | 4,200 |
| 2010/10/05 | 1,204 | 1,210 | 1,202 | 1,210 | 8,300 |
| 2010/10/04 | 1,203 | 1,210 | 1,201 | 1,202 | 9,600 |
| 2010/10/01 | 1,210 | 1,213 | 1,202 | 1,202 | 3,300 |
| 2010/09/30 | 1,206 | 1,215 | 1,202 | 1,203 | 3,300 |
| 2010/09/29 | 1,201 | 1,215 | 1,199 | 1,205 | 3,400 |
| 2010/09/28 | 1,201 | 1,211 | 1,201 | 1,210 | 5,400 |
| 2010/09/27 | 1,230 | 1,230 | 1,215 | 1,218 | 10,200 |
| 2010/09/24 | 1,228 | 1,228 | 1,223 | 1,223 | 4,400 |
| 2010/09/22 | 1,227 | 1,229 | 1,225 | 1,225 | 5,000 |
| 2010/09/21 | 1,236 | 1,236 | 1,227 | 1,229 | 7,900 |
| 2010/09/17 | 1,238 | 1,238 | 1,238 | 1,238 | 900 |
| 2010/09/16 | 1,238 | 1,238 | 1,237 | 1,238 | 2,000 |
| 2010/09/15 | 1,247 | 1,247 | 1,239 | 1,239 | 2,000 |
| 2010/09/14 | 1,243 | 1,249 | 1,242 | 1,247 | 1,700 |
| 2010/09/13 | 1,250 | 1,250 | 1,249 | 1,249 | 2,400 |
| 2010/09/10 | 1,259 | 1,259 | 1,251 | 1,251 | 500 |
| 2010/09/09 | 1,265 | 1,266 | 1,256 | 1,256 | 2,900 |
| 2010/09/08 | 1,266 | 1,266 | 1,265 | 1,265 | 700 |
| 2010/09/07 | 1,270 | 1,270 | 1,270 | 1,270 | 800 |
| 2010/09/06 | 1,275 | 1,275 | 1,268 | 1,275 | 1,200 |
| 2010/09/03 | 1,275 | 1,275 | 1,275 | 1,275 | 1,100 |
| 2010/09/02 | 1,275 | 1,275 | 1,266 | 1,275 | 900 |
| 2010/09/01 | 1,274 | 1,274 | 1,270 | 1,270 | 800 |
| 2010/08/31 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2010/08/30 | 1,271 | 1,275 | 1,271 | 1,271 | 3,200 |
| 2010/08/27 | 1,275 | 1,275 | 1,271 | 1,271 | 1,100 |
| 2010/08/26 | 1,266 | 1,275 | 1,266 | 1,275 | 1,600 |
| 2010/08/25 | 1,275 | 1,275 | 1,266 | 1,266 | 1,900 |
| 2010/08/24 | 1,278 | 1,278 | 1,274 | 1,274 | 4,600 |
| 2010/08/23 | 1,275 | 1,275 | 1,270 | 1,275 | 4,600 |
| 2010/08/20 | 1,275 | 1,275 | 1,271 | 1,275 | 1,600 |
| 2010/08/19 | 1,275 | 1,275 | 1,270 | 1,270 | 1,000 |
| 2010/08/18 | 1,271 | 1,279 | 1,271 | 1,279 | 400 |
| 2010/08/17 | 1,280 | 1,280 | 1,275 | 1,280 | 700 |
| 2010/08/16 | 1,280 | 1,280 | 1,276 | 1,280 | 1,600 |
| 2010/08/13 | 1,280 | 1,280 | 1,275 | 1,280 | 1,900 |
| 2010/08/12 | 1,281 | 1,290 | 1,275 | 1,280 | 5,400 |
| 2010/08/11 | 1,297 | 1,297 | 1,290 | 1,297 | 2,800 |
| 2010/08/10 | 1,300 | 1,303 | 1,297 | 1,297 | 2,900 |
| 2010/08/09 | 1,305 | 1,306 | 1,301 | 1,303 | 2,800 |
| 2010/08/06 | 1,320 | 1,320 | 1,308 | 1,308 | 1,300 |
| 2010/08/05 | 1,323 | 1,323 | 1,315 | 1,320 | 2,500 |
| 2010/08/04 | 1,322 | 1,345 | 1,321 | 1,321 | 900 |
| 2010/08/03 | 1,325 | 1,325 | 1,321 | 1,322 | 1,300 |
| 2010/08/02 | 1,305 | 1,360 | 1,305 | 1,350 | 10,800 |
| 2010/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 |
| 2010/07/29 | 1,365 | 1,365 | 1,361 | 1,365 | 2,300 |
| 2010/07/28 | 1,370 | 1,370 | 1,360 | 1,365 | 6,800 |
| 2010/07/27 | 1,365 | 1,365 | 1,362 | 1,365 | 3,300 |
| 2010/07/26 | 1,365 | 1,365 | 1,361 | 1,365 | 1,700 |
| 2010/07/23 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 |
| 2010/07/22 | 1,380 | 1,380 | 1,365 | 1,365 | 4,400 |
| 2010/07/21 | 1,381 | 1,381 | 1,380 | 1,380 | 800 |
| 2010/07/20 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2010/07/16 | 1,399 | 1,399 | 1,380 | 1,382 | 1,600 |
| 2010/07/15 | 1,400 | 1,400 | 1,391 | 1,391 | 4,700 |
| 2010/07/14 | 1,400 | 1,400 | 1,399 | 1,400 | 4,600 |
| 2010/07/13 | 1,400 | 1,400 | 1,391 | 1,400 | 3,100 |
| 2010/07/12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,300 |
| 2010/07/09 | 1,400 | 1,400 | 1,384 | 1,400 | 1,000 |
| 2010/07/08 | 1,400 | 1,400 | 1,398 | 1,400 | 2,400 |
| 2010/07/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 |
| 2010/07/06 | 1,395 | 1,400 | 1,391 | 1,400 | 2,400 |
| 2010/07/05 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2010/07/02 | 1,387 | 1,400 | 1,380 | 1,395 | 1,200 |
| 2010/07/01 | 1,397 | 1,397 | 1,380 | 1,395 | 3,000 |
| 2010/06/30 | 1,385 | 1,385 | 1,380 | 1,385 | 2,100 |
| 2010/06/29 | 1,397 | 1,400 | 1,385 | 1,385 | 4,900 |
| 2010/06/28 | 1,400 | 1,400 | 1,399 | 1,400 | 6,900 |
| 2010/06/25 | 1,400 | 1,400 | 1,399 | 1,400 | 1,100 |
| 2010/06/24 | 1,400 | 1,400 | 1,399 | 1,400 | 2,100 |
| 2010/06/23 | 1,400 | 1,400 | 1,398 | 1,400 | 3,500 |
| 2010/06/22 | 1,400 | 1,400 | 1,399 | 1,400 | 3,900 |
| 2010/06/21 | 1,400 | 1,400 | 1,400 | 1,400 | 6,300 |
| 2010/06/18 | 1,400 | 1,400 | 1,399 | 1,400 | 4,500 |
| 2010/06/17 | 1,400 | 1,400 | 1,399 | 1,400 | 3,900 |
| 2010/06/16 | 1,405 | 1,405 | 1,391 | 1,400 | 4,100 |
| 2010/06/15 | 1,405 | 1,410 | 1,400 | 1,400 | 4,600 |
| 2010/06/14 | 1,415 | 1,415 | 1,394 | 1,400 | 5,300 |
| 2010/06/11 | 1,415 | 1,415 | 1,400 | 1,413 | 9,200 |
| 2010/06/10 | 1,430 | 1,430 | 1,430 | 1,430 | 3,800 |
| 2010/06/09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,700 |
| 2010/06/08 | 1,431 | 1,448 | 1,431 | 1,445 | 500 |
| 2010/06/07 | 1,450 | 1,450 | 1,431 | 1,431 | 1,500 |
| 2010/06/04 | 1,450 | 1,450 | 1,446 | 1,446 | 900 |
| 2010/06/03 | 1,450 | 1,455 | 1,446 | 1,446 | 4,500 |
| 2010/06/02 | 1,465 | 1,465 | 1,450 | 1,450 | 6,300 |
| 2010/06/01 | 1,465 | 1,465 | 1,458 | 1,458 | 2,200 |
| 2010/05/31 | 1,470 | 1,470 | 1,465 | 1,465 | 1,200 |
| 2010/05/28 | 1,468 | 1,470 | 1,466 | 1,466 | 2,400 |
| 2010/05/27 | 1,460 | 1,470 | 1,460 | 1,460 | 2,600 |
| 2010/05/26 | 1,470 | 1,475 | 1,452 | 1,455 | 3,500 |
| 2010/05/25 | 1,495 | 1,495 | 1,475 | 1,475 | 1,900 |
| 2010/05/24 | 1,495 | 1,498 | 1,495 | 1,495 | 1,600 |
| 2010/05/21 | 1,500 | 1,500 | 1,480 | 1,498 | 2,000 |
| 2010/05/20 | 1,530 | 1,530 | 1,510 | 1,510 | 3,500 |
| 2010/05/19 | 1,574 | 1,574 | 1,540 | 1,550 | 1,600 |
| 2010/05/18 | 1,540 | 1,577 | 1,540 | 1,577 | 1,700 |
| 2010/05/17 | 1,598 | 1,598 | 1,532 | 1,540 | 2,600 |
| 2010/05/14 | 1,599 | 1,599 | 1,570 | 1,599 | 1,100 |
| 2010/05/13 | 1,602 | 1,602 | 1,600 | 1,602 | 2,300 |
| 2010/05/12 | 1,602 | 1,630 | 1,600 | 1,602 | 2,200 |
| 2010/05/11 | 1,652 | 1,670 | 1,630 | 1,630 | 4,900 |
| 2010/05/10 | 1,680 | 1,680 | 1,650 | 1,650 | 1,000 |
| 2010/05/07 | 1,660 | 1,668 | 1,624 | 1,650 | 6,800 |
| 2010/05/06 | 1,655 | 1,688 | 1,650 | 1,680 | 4,500 |
| 2010/04/30 | 1,648 | 1,655 | 1,646 | 1,655 | 900 |
| 2010/04/28 | 1,667 | 1,667 | 1,631 | 1,640 | 3,500 |
| 2010/04/27 | 1,699 | 1,699 | 1,652 | 1,670 | 1,400 |
| 2010/04/26 | 1,680 | 1,695 | 1,660 | 1,690 | 1,800 |
| 2010/04/23 | 1,600 | 1,650 | 1,600 | 1,630 | 2,400 |
| 2010/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2010/04/21 | 1,600 | 1,600 | 1,590 | 1,590 | 1,500 |
| 2010/04/20 | 1,580 | 1,590 | 1,580 | 1,580 | 2,300 |
| 2010/04/19 | 1,570 | 1,575 | 1,570 | 1,570 | 3,800 |
| 2010/04/16 | 1,582 | 1,582 | 1,566 | 1,570 | 1,200 |
| 2010/04/15 | 1,555 | 1,558 | 1,552 | 1,552 | 800 |
| 2010/04/14 | 1,551 | 1,555 | 1,540 | 1,542 | 2,600 |
| 2010/04/13 | 1,540 | 1,550 | 1,526 | 1,540 | 2,300 |
| 2010/04/12 | 1,526 | 1,537 | 1,520 | 1,537 | 2,400 |
| 2010/04/09 | 1,515 | 1,524 | 1,515 | 1,522 | 900 |
| 2010/04/08 | 1,523 | 1,524 | 1,510 | 1,524 | 2,300 |
| 2010/04/07 | 1,515 | 1,525 | 1,515 | 1,525 | 600 |
| 2010/04/06 | 1,515 | 1,520 | 1,515 | 1,520 | 800 |
| 2010/04/05 | 1,520 | 1,528 | 1,513 | 1,513 | 1,700 |
| 2010/04/02 | 1,495 | 1,570 | 1,495 | 1,506 | 5,800 |
| 2010/04/01 | 1,490 | 1,498 | 1,485 | 1,494 | 3,400 |
| 2010/03/31 | 1,480 | 1,481 | 1,466 | 1,481 | 6,700 |
| 2010/03/30 | 1,470 | 1,470 | 1,465 | 1,466 | 3,200 |
| 2010/03/29 | 1,490 | 1,490 | 1,470 | 1,470 | 5,300 |
| 2010/03/26 | 1,504 | 1,504 | 1,480 | 1,499 | 9,900 |
| 2010/03/25 | 1,504 | 1,504 | 1,501 | 1,504 | 5,100 |
| 2010/03/24 | 1,511 | 1,511 | 1,503 | 1,504 | 3,600 |
| 2010/03/23 | 1,508 | 1,508 | 1,506 | 1,507 | 1,900 |
| 2010/03/19 | 1,509 | 1,509 | 1,505 | 1,508 | 1,300 |
| 2010/03/18 | 1,510 | 1,511 | 1,505 | 1,509 | 12,300 |
| 2010/03/17 | 1,511 | 1,511 | 1,503 | 1,511 | 6,400 |
| 2010/03/16 | 1,510 | 1,513 | 1,510 | 1,511 | 2,400 |
| 2010/03/15 | 1,516 | 1,525 | 1,516 | 1,525 | 2,500 |
| 2010/03/12 | 1,535 | 1,535 | 1,516 | 1,516 | 1,000 |
| 2010/03/11 | 1,510 | 1,535 | 1,509 | 1,535 | 1,700 |
| 2010/03/10 | 1,508 | 1,508 | 1,505 | 1,505 | 300 |
| 2010/03/09 | 1,500 | 1,507 | 1,500 | 1,507 | 600 |
| 2010/03/08 | 1,495 | 1,497 | 1,482 | 1,497 | 1,700 |
| 2010/03/05 | 1,499 | 1,499 | 1,480 | 1,497 | 5,100 |
| 2010/03/04 | 1,490 | 1,490 | 1,486 | 1,486 | 800 |
| 2010/03/03 | 1,496 | 1,496 | 1,480 | 1,490 | 1,000 |
| 2010/03/02 | 1,500 | 1,500 | 1,481 | 1,481 | 1,100 |
| 2010/03/01 | 1,500 | 1,500 | 1,470 | 1,498 | 900 |
| 2010/02/26 | 1,462 | 1,515 | 1,455 | 1,515 | 1,900 |
| 2010/02/25 | 1,470 | 1,471 | 1,466 | 1,470 | 3,500 |
| 2010/02/24 | 1,480 | 1,480 | 1,470 | 1,470 | 7,000 |
| 2010/02/23 | 1,485 | 1,486 | 1,480 | 1,480 | 3,400 |
| 2010/02/22 | 1,500 | 1,500 | 1,482 | 1,487 | 3,100 |
| 2010/02/19 | 1,503 | 1,503 | 1,493 | 1,500 | 3,500 |
| 2010/02/17 | 1,503 | 1,508 | 1,501 | 1,508 | 1,400 |
| 2010/02/16 | 1,508 | 1,510 | 1,502 | 1,503 | 5,000 |
| 2010/02/15 | 1,510 | 1,530 | 1,503 | 1,509 | 2,300 |
| 2010/02/12 | 1,503 | 1,510 | 1,503 | 1,510 | 4,100 |
| 2010/02/10 | 1,515 | 1,515 | 1,508 | 1,508 | 1,500 |
| 2010/02/09 | 1,522 | 1,525 | 1,515 | 1,515 | 4,100 |
| 2010/02/08 | 1,525 | 1,551 | 1,520 | 1,522 | 11,400 |
| 2010/02/05 | 1,525 | 1,525 | 1,520 | 1,525 | 3,100 |
| 2010/02/04 | 1,526 | 1,526 | 1,522 | 1,526 | 4,000 |
| 2010/02/03 | 1,526 | 1,528 | 1,520 | 1,526 | 5,500 |
| 2010/02/02 | 1,533 | 1,533 | 1,525 | 1,525 | 5,200 |
| 2010/02/01 | 1,533 | 1,533 | 1,518 | 1,520 | 2,200 |
| 2010/01/29 | 1,540 | 1,540 | 1,530 | 1,533 | 4,400 |
| 2010/01/28 | 1,550 | 1,551 | 1,541 | 1,551 | 4,100 |
| 2010/01/27 | 1,551 | 1,551 | 1,550 | 1,550 | 2,200 |
| 2010/01/26 | 1,552 | 1,555 | 1,550 | 1,551 | 5,700 |
| 2010/01/25 | 1,551 | 1,561 | 1,551 | 1,552 | 5,100 |
| 2010/01/22 | 1,567 | 1,571 | 1,550 | 1,571 | 1,900 |
| 2010/01/21 | 1,583 | 1,583 | 1,570 | 1,583 | 1,400 |
| 2010/01/20 | 1,604 | 1,604 | 1,568 | 1,599 | 4,700 |
| 2010/01/19 | 1,612 | 1,612 | 1,603 | 1,604 | 3,500 |
| 2010/01/18 | 1,622 | 1,622 | 1,612 | 1,615 | 3,900 |
| 2010/01/15 | 1,635 | 1,635 | 1,620 | 1,622 | 3,600 |
| 2010/01/14 | 1,633 | 1,633 | 1,630 | 1,633 | 5,600 |
| 2010/01/13 | 1,650 | 1,650 | 1,633 | 1,633 | 6,100 |
| 2010/01/12 | 1,665 | 1,665 | 1,630 | 1,650 | 6,700 |
| 2010/01/08 | 1,700 | 1,700 | 1,665 | 1,670 | 5,700 |
| 2010/01/07 | 1,715 | 1,715 | 1,697 | 1,700 | 3,300 |
| 2010/01/06 | 1,692 | 1,705 | 1,692 | 1,705 | 2,900 |
| 2010/01/05 | 1,697 | 1,710 | 1,663 | 1,690 | 3,800 |
| 2010/01/04 | 1,616 | 1,638 | 1,616 | 1,638 | 1,500 |