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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,174 | 1,178 | 1,174 | 1,178 | 700 |
| 2011/12/29 | 1,175 | 1,175 | 1,174 | 1,174 | 900 |
| 2011/12/28 | 1,195 | 1,195 | 1,176 | 1,176 | 1,700 |
| 2011/12/27 | 1,175 | 1,179 | 1,175 | 1,179 | 700 |
| 2011/12/26 | 1,175 | 1,176 | 1,175 | 1,176 | 1,200 |
| 2011/12/22 | 1,174 | 1,176 | 1,174 | 1,175 | 1,700 |
| 2011/12/21 | 1,190 | 1,200 | 1,183 | 1,183 | 2,800 |
| 2011/12/20 | 1,190 | 1,190 | 1,182 | 1,182 | 1,600 |
| 2011/12/19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2011/12/16 | 1,189 | 1,195 | 1,189 | 1,194 | 700 |
| 2011/12/15 | 1,190 | 1,190 | 1,190 | 1,190 | 2,900 |
| 2011/12/14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,500 |
| 2011/12/13 | 1,183 | 1,195 | 1,183 | 1,195 | 800 |
| 2011/12/12 | 1,188 | 1,188 | 1,185 | 1,185 | 10,400 |
| 2011/12/09 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2011/12/08 | 1,188 | 1,190 | 1,188 | 1,188 | 400 |
| 2011/12/07 | 1,185 | 1,188 | 1,185 | 1,188 | 1,200 |
| 2011/12/06 | 1,171 | 1,185 | 1,171 | 1,185 | 600 |
| 2011/12/05 | 1,178 | 1,180 | 1,170 | 1,170 | 1,000 |
| 2011/12/02 | 1,161 | 1,162 | 1,159 | 1,161 | 1,700 |
| 2011/12/01 | 1,200 | 1,200 | 1,180 | 1,180 | 200 |
| 2011/11/30 | 1,180 | 1,200 | 1,180 | 1,200 | 400 |
| 2011/11/29 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2011/11/28 | 1,150 | 1,154 | 1,150 | 1,154 | 800 |
| 2011/11/25 | 1,160 | 1,160 | 1,150 | 1,150 | 400 |
| 2011/11/24 | 1,160 | 1,160 | 1,150 | 1,150 | 200 |
| 2011/11/22 | 0 | 0 | 0 | 1,152 | 0 |
| 2011/11/21 | 1,152 | 1,154 | 1,148 | 1,152 | 1,400 |
| 2011/11/18 | 1,158 | 1,160 | 1,152 | 1,152 | 600 |
| 2011/11/17 | 1,170 | 1,170 | 1,160 | 1,160 | 1,000 |
| 2011/11/16 | 1,177 | 1,177 | 1,167 | 1,167 | 2,100 |
| 2011/11/15 | 1,177 | 1,177 | 1,177 | 1,177 | 200 |
| 2011/11/14 | 1,166 | 1,166 | 1,164 | 1,164 | 1,100 |
| 2011/11/11 | 1,166 | 1,166 | 1,164 | 1,164 | 3,300 |
| 2011/11/10 | 1,168 | 1,168 | 1,160 | 1,166 | 2,500 |
| 2011/11/09 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2011/11/08 | 1,189 | 1,189 | 1,180 | 1,180 | 1,600 |
| 2011/11/07 | 1,191 | 1,191 | 1,180 | 1,180 | 300 |
| 2011/11/04 | 1,170 | 1,171 | 1,169 | 1,171 | 7,100 |
| 2011/11/02 | 1,184 | 1,184 | 1,179 | 1,179 | 1,200 |
| 2011/11/01 | 1,185 | 1,185 | 1,184 | 1,184 | 900 |
| 2011/10/31 | 1,190 | 1,191 | 1,190 | 1,190 | 800 |
| 2011/10/28 | 1,200 | 1,200 | 1,191 | 1,195 | 600 |
| 2011/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2011/10/26 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2011/10/25 | 1,200 | 1,200 | 1,190 | 1,190 | 1,900 |
| 2011/10/24 | 1,176 | 1,190 | 1,176 | 1,190 | 500 |
| 2011/10/21 | 1,198 | 1,200 | 1,198 | 1,200 | 400 |
| 2011/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,400 |
| 2011/10/19 | 1,190 | 1,200 | 1,180 | 1,190 | 4,300 |
| 2011/10/18 | 1,190 | 1,192 | 1,190 | 1,190 | 300 |
| 2011/10/17 | 1,182 | 1,190 | 1,182 | 1,185 | 700 |
| 2011/10/14 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2011/10/13 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2011/10/12 | 1,191 | 1,191 | 1,190 | 1,190 | 500 |
| 2011/10/11 | 1,177 | 1,185 | 1,177 | 1,185 | 500 |
| 2011/10/07 | 1,176 | 1,177 | 1,176 | 1,177 | 600 |
| 2011/10/06 | 1,190 | 1,190 | 1,180 | 1,180 | 1,200 |
| 2011/10/05 | 1,190 | 1,190 | 1,180 | 1,185 | 800 |
| 2011/10/04 | 0 | 0 | 0 | 1,200 | 0 |
| 2011/10/03 | 1,200 | 1,203 | 1,200 | 1,200 | 3,300 |
| 2011/09/30 | 1,185 | 1,200 | 1,180 | 1,200 | 1,500 |
| 2011/09/29 | 1,192 | 1,192 | 1,180 | 1,180 | 500 |
| 2011/09/28 | 1,205 | 1,205 | 1,160 | 1,199 | 1,600 |
| 2011/09/27 | 1,190 | 1,220 | 1,189 | 1,220 | 3,100 |
| 2011/09/26 | 1,203 | 1,210 | 1,199 | 1,199 | 1,300 |
| 2011/09/22 | 1,215 | 1,215 | 1,200 | 1,213 | 400 |
| 2011/09/21 | 1,210 | 1,215 | 1,210 | 1,215 | 300 |
| 2011/09/20 | 1,204 | 1,210 | 1,201 | 1,210 | 1,000 |
| 2011/09/16 | 1,195 | 1,207 | 1,192 | 1,200 | 1,200 |
| 2011/09/15 | 1,190 | 1,209 | 1,190 | 1,205 | 2,200 |
| 2011/09/14 | 1,200 | 1,200 | 1,190 | 1,190 | 1,000 |
| 2011/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2011/09/12 | 1,202 | 1,206 | 1,196 | 1,196 | 1,300 |
| 2011/09/09 | 1,213 | 1,219 | 1,206 | 1,206 | 1,200 |
| 2011/09/08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,100 |
| 2011/09/07 | 1,209 | 1,210 | 1,209 | 1,210 | 300 |
| 2011/09/06 | 1,200 | 1,210 | 1,199 | 1,199 | 1,300 |
| 2011/09/05 | 1,201 | 1,210 | 1,201 | 1,209 | 500 |
| 2011/09/02 | 1,204 | 1,210 | 1,204 | 1,204 | 1,200 |
| 2011/09/01 | 1,200 | 1,204 | 1,200 | 1,204 | 2,600 |
| 2011/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2011/08/30 | 1,200 | 1,200 | 1,193 | 1,200 | 2,500 |
| 2011/08/29 | 1,185 | 1,200 | 1,185 | 1,191 | 2,000 |
| 2011/08/26 | 1,190 | 1,190 | 1,185 | 1,185 | 700 |
| 2011/08/25 | 1,200 | 1,200 | 1,189 | 1,189 | 200 |
| 2011/08/24 | 1,200 | 1,210 | 1,182 | 1,182 | 3,100 |
| 2011/08/23 | 1,193 | 1,200 | 1,193 | 1,200 | 500 |
| 2011/08/22 | 1,201 | 1,201 | 1,190 | 1,190 | 3,900 |
| 2011/08/19 | 1,204 | 1,224 | 1,204 | 1,224 | 200 |
| 2011/08/18 | 1,220 | 1,239 | 1,209 | 1,209 | 700 |
| 2011/08/17 | 1,215 | 1,218 | 1,208 | 1,208 | 1,000 |
| 2011/08/16 | 1,220 | 1,238 | 1,220 | 1,237 | 1,600 |
| 2011/08/15 | 1,210 | 1,220 | 1,210 | 1,220 | 400 |
| 2011/08/12 | 1,210 | 1,215 | 1,199 | 1,199 | 1,100 |
| 2011/08/11 | 1,220 | 1,220 | 1,200 | 1,210 | 2,000 |
| 2011/08/10 | 1,240 | 1,240 | 1,240 | 1,240 | 900 |
| 2011/08/09 | 1,205 | 1,215 | 1,201 | 1,210 | 1,900 |
| 2011/08/08 | 1,225 | 1,225 | 1,213 | 1,213 | 1,000 |
| 2011/08/05 | 1,249 | 1,249 | 1,201 | 1,210 | 2,500 |
| 2011/08/04 | 1,310 | 1,310 | 1,250 | 1,250 | 1,500 |
| 2011/08/03 | 1,345 | 1,345 | 1,248 | 1,308 | 5,300 |
| 2011/08/02 | 1,340 | 1,341 | 1,311 | 1,340 | 1,300 |
| 2011/08/01 | 1,340 | 1,340 | 1,320 | 1,340 | 700 |
| 2011/07/29 | 1,370 | 1,380 | 1,370 | 1,380 | 300 |
| 2011/07/28 | 0 | 0 | 0 | 1,397 | 0 |
| 2011/07/27 | 1,396 | 1,397 | 1,340 | 1,397 | 3,300 |
| 2011/07/26 | 1,396 | 1,399 | 1,395 | 1,399 | 2,400 |
| 2011/07/25 | 1,370 | 1,396 | 1,365 | 1,396 | 3,400 |
| 2011/07/22 | 1,361 | 1,370 | 1,361 | 1,370 | 2,800 |
| 2011/07/21 | 1,327 | 1,361 | 1,327 | 1,361 | 1,500 |
| 2011/07/20 | 1,344 | 1,344 | 1,320 | 1,326 | 500 |
| 2011/07/19 | 1,357 | 1,357 | 1,310 | 1,312 | 1,000 |
| 2011/07/15 | 1,275 | 1,297 | 1,275 | 1,297 | 1,300 |
| 2011/07/14 | 1,273 | 1,280 | 1,273 | 1,274 | 800 |
| 2011/07/13 | 1,271 | 1,278 | 1,270 | 1,270 | 3,200 |
| 2011/07/12 | 1,270 | 1,275 | 1,258 | 1,270 | 4,900 |
| 2011/07/11 | 1,252 | 1,284 | 1,252 | 1,255 | 1,100 |
| 2011/07/08 | 1,248 | 1,252 | 1,245 | 1,252 | 900 |
| 2011/07/07 | 1,242 | 1,246 | 1,235 | 1,237 | 1,800 |
| 2011/07/06 | 1,236 | 1,236 | 1,231 | 1,231 | 500 |
| 2011/07/05 | 1,224 | 1,235 | 1,224 | 1,230 | 1,500 |
| 2011/07/04 | 1,202 | 1,226 | 1,202 | 1,224 | 1,300 |
| 2011/07/01 | 1,226 | 1,230 | 1,190 | 1,200 | 3,700 |
| 2011/06/30 | 1,212 | 1,226 | 1,212 | 1,220 | 400 |
| 2011/06/29 | 1,212 | 1,226 | 1,211 | 1,211 | 900 |
| 2011/06/28 | 1,220 | 1,220 | 1,218 | 1,218 | 600 |
| 2011/06/27 | 1,225 | 1,225 | 1,215 | 1,218 | 400 |
| 2011/06/24 | 1,212 | 1,212 | 1,210 | 1,210 | 500 |
| 2011/06/23 | 1,210 | 1,210 | 1,190 | 1,190 | 500 |
| 2011/06/22 | 1,214 | 1,214 | 1,214 | 1,214 | 100 |
| 2011/06/21 | 1,185 | 1,199 | 1,185 | 1,199 | 200 |
| 2011/06/20 | 1,182 | 1,185 | 1,181 | 1,185 | 600 |
| 2011/06/17 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2011/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | 400 |
| 2011/06/15 | 1,180 | 1,185 | 1,180 | 1,185 | 1,700 |
| 2011/06/14 | 1,179 | 1,180 | 1,178 | 1,180 | 600 |
| 2011/06/13 | 1,178 | 1,180 | 1,178 | 1,180 | 600 |
| 2011/06/10 | 1,170 | 1,178 | 1,170 | 1,178 | 700 |
| 2011/06/09 | 1,172 | 1,172 | 1,163 | 1,170 | 500 |
| 2011/06/08 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2011/06/07 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
| 2011/06/06 | 1,180 | 1,190 | 1,160 | 1,162 | 1,000 |
| 2011/06/03 | 1,185 | 1,185 | 1,185 | 1,185 | 400 |
| 2011/06/02 | 0 | 0 | 0 | 1,188 | 0 |
| 2011/06/01 | 1,195 | 1,196 | 1,188 | 1,188 | 800 |
| 2011/05/31 | 1,189 | 1,250 | 1,189 | 1,194 | 1,500 |
| 2011/05/30 | 1,188 | 1,189 | 1,185 | 1,189 | 500 |
| 2011/05/27 | 1,186 | 1,186 | 1,186 | 1,186 | 100 |
| 2011/05/26 | 0 | 0 | 0 | 1,180 | 0 |
| 2011/05/25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2011/05/24 | 1,181 | 1,181 | 1,180 | 1,180 | 200 |
| 2011/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2011/05/20 | 1,225 | 1,225 | 1,171 | 1,180 | 1,300 |
| 2011/05/19 | 1,180 | 1,246 | 1,170 | 1,200 | 2,200 |
| 2011/05/18 | 1,176 | 1,185 | 1,174 | 1,180 | 1,400 |
| 2011/05/17 | 1,185 | 1,230 | 1,174 | 1,185 | 2,800 |
| 2011/05/16 | 1,185 | 1,200 | 1,185 | 1,185 | 1,400 |
| 2011/05/13 | 1,185 | 1,193 | 1,185 | 1,185 | 1,000 |
| 2011/05/12 | 1,197 | 1,197 | 1,174 | 1,180 | 1,800 |
| 2011/05/11 | 1,240 | 1,240 | 1,200 | 1,200 | 2,100 |
| 2011/05/10 | 1,170 | 1,290 | 1,170 | 1,210 | 3,100 |
| 2011/05/09 | 1,156 | 1,175 | 1,156 | 1,160 | 1,100 |
| 2011/05/06 | 1,155 | 1,169 | 1,151 | 1,157 | 1,200 |
| 2011/05/02 | 1,177 | 1,180 | 1,151 | 1,151 | 1,300 |
| 2011/04/28 | 1,150 | 1,155 | 1,150 | 1,155 | 2,000 |
| 2011/04/27 | 1,150 | 1,151 | 1,150 | 1,150 | 2,200 |
| 2011/04/26 | 1,151 | 1,151 | 1,143 | 1,150 | 7,500 |
| 2011/04/25 | 1,148 | 1,150 | 1,148 | 1,150 | 200 |
| 2011/04/22 | 1,143 | 1,165 | 1,143 | 1,148 | 1,300 |
| 2011/04/21 | 1,150 | 1,150 | 1,143 | 1,143 | 3,200 |
| 2011/04/20 | 1,195 | 1,195 | 1,185 | 1,185 | 1,100 |
| 2011/04/19 | 1,198 | 1,200 | 1,195 | 1,195 | 800 |
| 2011/04/18 | 1,198 | 1,201 | 1,198 | 1,198 | 600 |
| 2011/04/15 | 1,215 | 1,220 | 1,198 | 1,198 | 3,900 |
| 2011/04/14 | 1,220 | 1,220 | 1,211 | 1,211 | 900 |
| 2011/04/13 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2011/04/12 | 1,220 | 1,220 | 1,215 | 1,215 | 300 |
| 2011/04/11 | 1,216 | 1,220 | 1,216 | 1,220 | 400 |
| 2011/04/08 | 1,211 | 1,211 | 1,211 | 1,211 | 500 |
| 2011/04/07 | 1,243 | 1,243 | 1,180 | 1,195 | 3,100 |
| 2011/04/06 | 1,300 | 1,300 | 1,243 | 1,265 | 1,100 |
| 2011/04/05 | 1,330 | 1,330 | 1,300 | 1,300 | 1,500 |
| 2011/04/04 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2011/04/01 | 1,340 | 1,350 | 1,300 | 1,300 | 4,000 |
| 2011/03/31 | 1,330 | 1,340 | 1,320 | 1,340 | 2,800 |
| 2011/03/30 | 1,349 | 1,350 | 1,340 | 1,350 | 1,200 |
| 2011/03/29 | 1,320 | 1,342 | 1,320 | 1,342 | 1,200 |
| 2011/03/28 | 1,340 | 1,368 | 1,330 | 1,330 | 2,100 |
| 2011/03/25 | 1,341 | 1,341 | 1,340 | 1,340 | 2,300 |
| 2011/03/24 | 1,351 | 1,397 | 1,340 | 1,397 | 2,200 |
| 2011/03/23 | 1,351 | 1,351 | 1,341 | 1,351 | 900 |
| 2011/03/22 | 1,321 | 1,390 | 1,321 | 1,380 | 1,400 |
| 2011/03/18 | 1,260 | 1,320 | 1,250 | 1,320 | 2,400 |
| 2011/03/17 | 1,245 | 1,320 | 1,235 | 1,320 | 3,200 |
| 2011/03/16 | 1,250 | 1,300 | 1,250 | 1,300 | 5,300 |
| 2011/03/15 | 1,233 | 1,250 | 1,150 | 1,219 | 13,000 |
| 2011/03/14 | 1,228 | 1,350 | 1,228 | 1,231 | 6,200 |
| 2011/03/11 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2011/03/10 | 1,450 | 1,450 | 1,448 | 1,448 | 400 |
| 2011/03/09 | 0 | 0 | 0 | 1,451 | 0 |
| 2011/03/08 | 1,461 | 1,461 | 1,451 | 1,451 | 300 |
| 2011/03/07 | 1,445 | 1,487 | 1,445 | 1,487 | 200 |
| 2011/03/04 | 1,475 | 1,475 | 1,470 | 1,471 | 400 |
| 2011/03/03 | 1,477 | 1,477 | 1,471 | 1,471 | 500 |
| 2011/03/02 | 1,477 | 1,495 | 1,477 | 1,478 | 300 |
| 2011/03/01 | 1,499 | 1,499 | 1,471 | 1,499 | 300 |
| 2011/02/28 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2011/02/25 | 1,451 | 1,499 | 1,451 | 1,499 | 800 |
| 2011/02/24 | 1,500 | 1,500 | 1,485 | 1,485 | 400 |
| 2011/02/23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2011/02/22 | 1,502 | 1,502 | 1,501 | 1,501 | 200 |
| 2011/02/21 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2011/02/18 | 1,475 | 1,500 | 1,475 | 1,500 | 1,700 |
| 2011/02/17 | 1,475 | 1,475 | 1,475 | 1,475 | 1,400 |
| 2011/02/16 | 1,460 | 1,475 | 1,460 | 1,475 | 300 |
| 2011/02/15 | 1,457 | 1,457 | 1,457 | 1,457 | 300 |
| 2011/02/14 | 1,480 | 1,480 | 1,451 | 1,451 | 700 |
| 2011/02/10 | 1,450 | 1,474 | 1,450 | 1,450 | 800 |
| 2011/02/09 | 1,450 | 1,475 | 1,450 | 1,456 | 2,700 |
| 2011/02/08 | 1,450 | 1,460 | 1,450 | 1,450 | 2,000 |
| 2011/02/07 | 1,407 | 1,450 | 1,407 | 1,450 | 1,700 |
| 2011/02/04 | 1,433 | 1,440 | 1,395 | 1,435 | 1,000 |
| 2011/02/03 | 1,425 | 1,439 | 1,383 | 1,383 | 1,600 |
| 2011/02/02 | 1,425 | 1,430 | 1,425 | 1,425 | 3,300 |
| 2011/02/01 | 1,379 | 1,420 | 1,360 | 1,420 | 1,600 |
| 2011/01/31 | 1,351 | 1,369 | 1,350 | 1,360 | 4,200 |
| 2011/01/28 | 1,426 | 1,428 | 1,411 | 1,411 | 1,600 |
| 2011/01/27 | 1,410 | 1,456 | 1,410 | 1,426 | 2,900 |
| 2011/01/26 | 1,420 | 1,420 | 1,410 | 1,410 | 200 |
| 2011/01/25 | 1,401 | 1,405 | 1,400 | 1,400 | 900 |
| 2011/01/24 | 1,420 | 1,420 | 1,340 | 1,400 | 2,000 |
| 2011/01/21 | 1,437 | 1,437 | 1,425 | 1,425 | 1,800 |
| 2011/01/20 | 1,439 | 1,439 | 1,437 | 1,437 | 300 |
| 2011/01/19 | 1,435 | 1,450 | 1,435 | 1,443 | 2,700 |
| 2011/01/18 | 1,410 | 1,435 | 1,410 | 1,435 | 8,500 |
| 2011/01/17 | 1,340 | 1,414 | 1,338 | 1,410 | 7,600 |
| 2011/01/14 | 1,321 | 1,338 | 1,321 | 1,338 | 800 |
| 2011/01/13 | 1,350 | 1,350 | 1,321 | 1,321 | 6,500 |
| 2011/01/12 | 1,360 | 1,361 | 1,350 | 1,350 | 1,500 |
| 2011/01/11 | 1,364 | 1,364 | 1,360 | 1,360 | 700 |
| 2011/01/07 | 1,345 | 1,348 | 1,340 | 1,348 | 500 |
| 2011/01/06 | 1,345 | 1,350 | 1,345 | 1,345 | 700 |
| 2011/01/05 | 1,325 | 1,345 | 1,319 | 1,345 | 400 |
| 2011/01/04 | 1,340 | 1,350 | 1,332 | 1,350 | 500 |