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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,690 | 3,700 | 3,685 | 3,700 | 2,000 |
| 2015/12/29 | 3,680 | 3,850 | 3,675 | 3,685 | 7,500 |
| 2015/12/28 | 3,650 | 3,665 | 3,650 | 3,650 | 1,600 |
| 2015/12/25 | 3,620 | 3,670 | 3,600 | 3,645 | 26,800 |
| 2015/12/24 | 3,690 | 3,690 | 3,600 | 3,670 | 6,100 |
| 2015/12/22 | 3,680 | 3,695 | 3,670 | 3,675 | 2,300 |
| 2015/12/21 | 3,680 | 3,710 | 3,670 | 3,695 | 4,200 |
| 2015/12/18 | 3,675 | 3,680 | 3,630 | 3,680 | 1,700 |
| 2015/12/17 | 3,690 | 3,700 | 3,610 | 3,650 | 5,600 |
| 2015/12/16 | 3,620 | 3,740 | 3,605 | 3,675 | 4,500 |
| 2015/12/15 | 3,725 | 3,725 | 3,630 | 3,630 | 2,100 |
| 2015/12/14 | 3,665 | 3,720 | 3,515 | 3,710 | 5,000 |
| 2015/12/11 | 3,790 | 3,790 | 3,705 | 3,705 | 1,700 |
| 2015/12/10 | 3,825 | 3,845 | 3,790 | 3,790 | 1,700 |
| 2015/12/09 | 3,850 | 3,890 | 3,850 | 3,885 | 2,000 |
| 2015/12/08 | 3,840 | 3,885 | 3,840 | 3,885 | 2,700 |
| 2015/12/07 | 3,890 | 3,900 | 3,855 | 3,870 | 4,800 |
| 2015/12/04 | 3,860 | 3,900 | 3,800 | 3,895 | 8,000 |
| 2015/12/03 | 3,870 | 3,895 | 3,870 | 3,870 | 1,200 |
| 2015/12/02 | 3,930 | 3,930 | 3,855 | 3,865 | 2,400 |
| 2015/12/01 | 3,940 | 3,950 | 3,940 | 3,945 | 1,600 |
| 2015/11/30 | 3,950 | 3,950 | 3,850 | 3,950 | 4,400 |
| 2015/11/27 | 3,910 | 3,985 | 3,885 | 3,950 | 4,600 |
| 2015/11/26 | 3,900 | 3,970 | 3,880 | 3,905 | 4,000 |
| 2015/11/25 | 3,875 | 3,880 | 3,850 | 3,880 | 1,800 |
| 2015/11/24 | 3,860 | 3,860 | 3,805 | 3,845 | 2,700 |
| 2015/11/20 | 3,865 | 3,900 | 3,865 | 3,870 | 1,800 |
| 2015/11/19 | 4,050 | 4,050 | 3,855 | 3,865 | 6,500 |
| 2015/11/18 | 4,020 | 4,020 | 3,910 | 3,985 | 3,200 |
| 2015/11/17 | 4,065 | 4,065 | 3,935 | 3,955 | 2,200 |
| 2015/11/16 | 4,060 | 4,060 | 4,035 | 4,045 | 1,600 |
| 2015/11/13 | 4,085 | 4,085 | 4,010 | 4,080 | 2,200 |
| 2015/11/12 | 4,100 | 4,100 | 4,010 | 4,090 | 3,800 |
| 2015/11/11 | 3,945 | 4,130 | 3,885 | 4,100 | 15,900 |
| 2015/11/10 | 3,880 | 3,955 | 3,795 | 3,955 | 4,100 |
| 2015/11/09 | 3,875 | 3,960 | 3,795 | 3,850 | 7,900 |
| 2015/11/06 | 3,850 | 3,920 | 3,810 | 3,820 | 5,900 |
| 2015/11/05 | 3,850 | 3,850 | 3,665 | 3,820 | 6,100 |
| 2015/11/04 | 3,860 | 3,920 | 3,780 | 3,850 | 8,200 |
| 2015/11/02 | 3,700 | 4,005 | 3,700 | 3,735 | 18,100 |
| 2015/10/30 | 3,360 | 3,820 | 3,360 | 3,680 | 35,800 |
| 2015/10/29 | 3,270 | 3,270 | 3,150 | 3,220 | 8,000 |
| 2015/10/28 | 3,275 | 3,275 | 3,200 | 3,270 | 5,600 |
| 2015/10/27 | 3,295 | 3,335 | 3,200 | 3,200 | 7,700 |
| 2015/10/26 | 3,330 | 3,370 | 3,285 | 3,350 | 11,900 |
| 2015/10/23 | 3,165 | 3,290 | 3,165 | 3,285 | 7,000 |
| 2015/10/22 | 3,350 | 3,435 | 3,125 | 3,135 | 18,500 |
| 2015/10/21 | 3,590 | 3,600 | 3,270 | 3,345 | 13,900 |
| 2015/10/20 | 3,635 | 3,635 | 3,515 | 3,590 | 1,800 |
| 2015/10/19 | 3,520 | 3,645 | 3,520 | 3,565 | 3,700 |
| 2015/10/16 | 3,775 | 3,775 | 3,540 | 3,555 | 10,400 |
| 2015/10/15 | 3,745 | 3,790 | 3,665 | 3,790 | 3,400 |
| 2015/10/14 | 3,630 | 3,845 | 3,630 | 3,745 | 6,500 |
| 2015/10/13 | 3,965 | 4,000 | 3,705 | 3,770 | 3,000 |
| 2015/10/09 | 4,060 | 4,060 | 3,950 | 4,035 | 3,200 |
| 2015/10/08 | 4,000 | 4,050 | 3,955 | 4,050 | 2,700 |
| 2015/10/07 | 4,050 | 4,070 | 3,980 | 4,060 | 1,300 |
| 2015/10/06 | 4,045 | 4,095 | 3,950 | 4,030 | 2,900 |
| 2015/10/05 | 3,920 | 4,080 | 3,860 | 4,045 | 9,400 |
| 2015/10/02 | 3,850 | 3,920 | 3,830 | 3,920 | 1,100 |
| 2015/10/01 | 3,875 | 3,920 | 3,805 | 3,920 | 4,300 |
| 2015/09/30 | 3,770 | 3,885 | 3,635 | 3,880 | 5,900 |
| 2015/09/29 | 3,850 | 3,875 | 3,800 | 3,830 | 2,500 |
| 2015/09/28 | 3,810 | 3,980 | 3,810 | 3,875 | 2,100 |
| 2015/09/25 | 3,935 | 3,990 | 3,810 | 3,810 | 3,800 |
| 2015/09/24 | 4,000 | 4,005 | 3,910 | 3,985 | 3,000 |
| 2015/09/18 | 3,900 | 4,000 | 3,835 | 4,000 | 5,000 |
| 2015/09/17 | 3,835 | 3,895 | 3,800 | 3,840 | 4,700 |
| 2015/09/16 | 4,100 | 4,100 | 3,760 | 3,900 | 5,300 |
| 2015/09/15 | 4,130 | 4,150 | 4,090 | 4,100 | 2,400 |
| 2015/09/14 | 4,025 | 4,300 | 3,980 | 4,130 | 14,900 |
| 2015/09/11 | 3,795 | 4,025 | 3,780 | 4,010 | 15,400 |
| 2015/09/10 | 3,550 | 3,785 | 3,550 | 3,725 | 6,200 |
| 2015/09/09 | 3,705 | 3,805 | 3,530 | 3,550 | 9,600 |
| 2015/09/08 | 3,605 | 3,650 | 3,500 | 3,650 | 11,900 |
| 2015/09/07 | 3,770 | 3,795 | 3,600 | 3,645 | 12,000 |
| 2015/09/04 | 4,045 | 4,045 | 3,715 | 3,840 | 4,100 |
| 2015/09/03 | 4,060 | 4,080 | 3,900 | 3,970 | 6,400 |
| 2015/09/02 | 3,610 | 3,900 | 3,610 | 3,850 | 12,700 |
| 2015/09/01 | 4,025 | 4,025 | 3,750 | 3,750 | 12,800 |
| 2015/08/31 | 4,200 | 4,230 | 4,005 | 4,025 | 6,300 |
| 2015/08/28 | 4,240 | 4,300 | 4,170 | 4,200 | 13,000 |
| 2015/08/27 | 4,090 | 4,180 | 3,850 | 4,170 | 26,100 |
| 2015/08/26 | 3,515 | 3,680 | 3,330 | 3,680 | 33,900 |
| 2015/08/25 | 3,510 | 3,990 | 3,220 | 3,445 | 34,200 |
| 2015/08/24 | 4,260 | 4,265 | 3,825 | 3,825 | 60,600 |
| 2015/08/21 | 4,345 | 4,740 | 4,230 | 4,525 | 41,700 |
| 2015/08/20 | 4,250 | 4,420 | 4,175 | 4,400 | 11,500 |
| 2015/08/19 | 4,225 | 4,350 | 4,220 | 4,220 | 14,700 |
| 2015/08/18 | 4,450 | 4,450 | 4,250 | 4,300 | 10,300 |
| 2015/08/17 | 4,100 | 4,440 | 4,100 | 4,440 | 35,000 |
| 2015/08/14 | 3,765 | 4,080 | 3,765 | 4,080 | 35,600 |
| 2015/08/13 | 3,730 | 3,845 | 3,620 | 3,755 | 12,000 |
| 2015/08/12 | 3,800 | 3,840 | 3,605 | 3,680 | 9,100 |
| 2015/08/11 | 3,865 | 3,870 | 3,780 | 3,790 | 9,100 |
| 2015/08/10 | 3,695 | 3,850 | 3,695 | 3,810 | 14,000 |
| 2015/08/07 | 3,815 | 3,895 | 3,750 | 3,750 | 7,600 |
| 2015/08/06 | 3,780 | 3,895 | 3,710 | 3,850 | 20,900 |
| 2015/08/05 | 3,670 | 3,715 | 3,600 | 3,650 | 5,900 |
| 2015/08/04 | 3,790 | 3,830 | 3,665 | 3,665 | 11,800 |
| 2015/08/03 | 3,615 | 3,790 | 3,590 | 3,750 | 21,200 |
| 2015/07/31 | 3,500 | 3,660 | 3,500 | 3,635 | 13,100 |
| 2015/07/30 | 3,520 | 3,710 | 3,480 | 3,570 | 16,000 |
| 2015/07/29 | 3,360 | 3,485 | 3,260 | 3,450 | 4,200 |
| 2015/07/28 | 3,445 | 3,500 | 3,180 | 3,450 | 17,300 |
| 2015/07/27 | 3,265 | 3,465 | 3,265 | 3,465 | 10,500 |
| 2015/07/24 | 3,440 | 3,440 | 3,000 | 3,250 | 30,400 |
| 2015/07/23 | 3,380 | 3,540 | 3,380 | 3,440 | 10,500 |
| 2015/07/22 | 3,500 | 3,530 | 3,395 | 3,395 | 34,300 |
| 2015/07/21 | 3,350 | 3,660 | 3,350 | 3,600 | 40,000 |
| 2015/07/17 | 3,130 | 3,340 | 3,110 | 3,340 | 18,800 |
| 2015/07/16 | 3,030 | 3,140 | 3,025 | 3,130 | 11,100 |
| 2015/07/15 | 3,025 | 3,025 | 2,990 | 3,000 | 2,300 |
| 2015/07/14 | 3,005 | 3,020 | 2,990 | 3,010 | 3,600 |
| 2015/07/13 | 3,010 | 3,045 | 2,980 | 2,980 | 1,800 |
| 2015/07/10 | 2,900 | 2,970 | 2,850 | 2,970 | 6,500 |
| 2015/07/09 | 2,819 | 2,927 | 2,602 | 2,920 | 11,900 |
| 2015/07/08 | 3,045 | 3,045 | 2,900 | 2,969 | 7,300 |
| 2015/07/07 | 3,050 | 3,050 | 2,900 | 3,045 | 9,700 |
| 2015/07/06 | 3,090 | 3,170 | 2,965 | 2,990 | 13,800 |
| 2015/07/03 | 2,998 | 3,190 | 2,984 | 3,095 | 20,800 |
| 2015/07/02 | 2,900 | 3,000 | 2,900 | 2,952 | 7,500 |
| 2015/07/01 | 2,822 | 2,905 | 2,822 | 2,900 | 5,000 |
| 2015/06/30 | 2,700 | 2,817 | 2,680 | 2,810 | 5,800 |
| 2015/06/29 | 2,658 | 2,749 | 2,597 | 2,710 | 4,400 |
| 2015/06/26 | 2,788 | 2,800 | 2,772 | 2,798 | 1,300 |
| 2015/06/25 | 2,895 | 2,895 | 2,760 | 2,788 | 4,500 |
| 2015/06/24 | 2,869 | 2,945 | 2,865 | 2,885 | 5,100 |
| 2015/06/23 | 2,797 | 2,925 | 2,796 | 2,852 | 13,800 |
| 2015/06/22 | 2,680 | 2,790 | 2,680 | 2,745 | 11,100 |
| 2015/06/19 | 2,530 | 2,580 | 2,530 | 2,580 | 4,600 |
| 2015/06/18 | 2,530 | 2,540 | 2,500 | 2,509 | 4,400 |
| 2015/06/17 | 2,529 | 2,530 | 2,500 | 2,530 | 2,700 |
| 2015/06/16 | 2,508 | 2,527 | 2,500 | 2,527 | 2,100 |
| 2015/06/15 | 2,519 | 2,519 | 2,490 | 2,508 | 2,100 |
| 2015/06/12 | 2,482 | 2,500 | 2,480 | 2,489 | 3,400 |
| 2015/06/11 | 2,503 | 2,520 | 2,500 | 2,520 | 1,300 |
| 2015/06/10 | 2,500 | 2,530 | 2,480 | 2,530 | 2,200 |
| 2015/06/09 | 2,517 | 2,529 | 2,517 | 2,529 | 900 |
| 2015/06/08 | 2,516 | 2,527 | 2,516 | 2,527 | 1,500 |
| 2015/06/05 | 2,490 | 2,516 | 2,490 | 2,516 | 600 |
| 2015/06/04 | 2,485 | 2,518 | 2,485 | 2,514 | 1,000 |
| 2015/06/03 | 2,480 | 2,485 | 2,480 | 2,485 | 200 |
| 2015/06/02 | 2,483 | 2,530 | 2,480 | 2,480 | 1,800 |
| 2015/06/01 | 2,500 | 2,530 | 2,480 | 2,530 | 2,500 |
| 2015/05/29 | 2,489 | 2,530 | 2,489 | 2,510 | 1,400 |
| 2015/05/28 | 2,530 | 2,530 | 2,501 | 2,510 | 1,300 |
| 2015/05/27 | 2,520 | 2,540 | 2,520 | 2,530 | 600 |
| 2015/05/26 | 2,520 | 2,535 | 2,518 | 2,520 | 2,100 |
| 2015/05/25 | 2,528 | 2,530 | 2,481 | 2,520 | 4,300 |
| 2015/05/22 | 2,500 | 2,528 | 2,486 | 2,528 | 4,300 |
| 2015/05/21 | 2,520 | 2,550 | 2,488 | 2,521 | 3,100 |
| 2015/05/20 | 2,532 | 2,532 | 2,520 | 2,520 | 3,200 |
| 2015/05/19 | 2,514 | 2,537 | 2,512 | 2,537 | 3,100 |
| 2015/05/18 | 2,490 | 2,512 | 2,490 | 2,512 | 1,800 |
| 2015/05/15 | 2,538 | 2,540 | 2,485 | 2,485 | 4,500 |
| 2015/05/14 | 2,540 | 2,548 | 2,535 | 2,540 | 4,200 |
| 2015/05/13 | 2,530 | 2,556 | 2,430 | 2,540 | 7,300 |
| 2015/05/12 | 2,400 | 2,557 | 2,400 | 2,557 | 19,600 |
| 2015/05/11 | 2,400 | 2,499 | 2,301 | 2,420 | 27,700 |
| 2015/05/08 | 2,021 | 2,050 | 2,021 | 2,050 | 700 |
| 2015/05/07 | 2,018 | 2,027 | 2,018 | 2,027 | 1,700 |
| 2015/05/01 | 2,056 | 2,068 | 2,010 | 2,068 | 3,200 |
| 2015/04/30 | 2,108 | 2,125 | 2,095 | 2,095 | 1,800 |
| 2015/04/28 | 2,085 | 2,105 | 2,085 | 2,105 | 900 |
| 2015/04/27 | 2,080 | 2,109 | 2,080 | 2,081 | 600 |
| 2015/04/24 | 2,094 | 2,100 | 2,072 | 2,072 | 4,100 |
| 2015/04/23 | 2,111 | 2,118 | 2,073 | 2,100 | 1,000 |
| 2015/04/22 | 2,110 | 2,141 | 2,100 | 2,118 | 1,200 |
| 2015/04/21 | 2,088 | 2,125 | 2,087 | 2,125 | 1,600 |
| 2015/04/20 | 2,060 | 2,089 | 2,060 | 2,061 | 400 |
| 2015/04/17 | 2,033 | 2,090 | 2,033 | 2,060 | 1,800 |
| 2015/04/16 | 2,053 | 2,095 | 2,050 | 2,060 | 1,100 |
| 2015/04/15 | 2,051 | 2,053 | 2,051 | 2,053 | 1,100 |
| 2015/04/14 | 2,060 | 2,060 | 2,050 | 2,051 | 900 |
| 2015/04/13 | 2,050 | 2,069 | 2,050 | 2,053 | 1,100 |
| 2015/04/10 | 2,015 | 2,100 | 2,015 | 2,100 | 1,500 |
| 2015/04/09 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2015/04/08 | 2,045 | 2,050 | 2,016 | 2,016 | 1,000 |
| 2015/04/07 | 2,017 | 2,044 | 2,017 | 2,042 | 600 |
| 2015/04/06 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2015/04/03 | 2,020 | 2,050 | 2,010 | 2,050 | 1,800 |
| 2015/04/02 | 2,003 | 2,015 | 2,002 | 2,002 | 1,300 |
| 2015/04/01 | 2,050 | 2,050 | 2,002 | 2,002 | 1,300 |
| 2015/03/31 | 2,067 | 2,067 | 2,053 | 2,053 | 600 |
| 2015/03/30 | 2,100 | 2,100 | 2,050 | 2,067 | 900 |
| 2015/03/27 | 2,040 | 2,080 | 2,040 | 2,047 | 1,100 |
| 2015/03/26 | 2,090 | 2,099 | 2,085 | 2,085 | 2,100 |
| 2015/03/25 | 2,047 | 2,092 | 2,047 | 2,091 | 1,700 |
| 2015/03/24 | 2,093 | 2,093 | 2,080 | 2,093 | 2,900 |
| 2015/03/23 | 2,090 | 2,100 | 2,090 | 2,090 | 1,200 |
| 2015/03/20 | 2,075 | 2,085 | 2,061 | 2,085 | 1,600 |
| 2015/03/19 | 2,065 | 2,075 | 2,059 | 2,075 | 4,600 |
| 2015/03/18 | 2,059 | 2,060 | 2,059 | 2,060 | 1,000 |
| 2015/03/17 | 2,041 | 2,050 | 2,041 | 2,050 | 1,000 |
| 2015/03/16 | 2,033 | 2,040 | 2,024 | 2,040 | 4,100 |
| 2015/03/13 | 2,008 | 2,030 | 2,008 | 2,020 | 500 |
| 2015/03/12 | 2,031 | 2,034 | 2,013 | 2,013 | 2,200 |
| 2015/03/11 | 2,000 | 2,031 | 2,000 | 2,031 | 4,800 |
| 2015/03/10 | 2,031 | 2,033 | 2,029 | 2,032 | 3,000 |
| 2015/03/09 | 2,020 | 2,031 | 2,020 | 2,031 | 900 |
| 2015/03/06 | 2,031 | 2,031 | 2,021 | 2,030 | 1,400 |
| 2015/03/05 | 2,010 | 2,022 | 2,010 | 2,021 | 400 |
| 2015/03/04 | 2,010 | 2,010 | 2,010 | 2,010 | 700 |
| 2015/03/03 | 2,010 | 2,010 | 2,010 | 2,010 | 1,200 |
| 2015/03/02 | 2,003 | 2,003 | 2,000 | 2,001 | 800 |
| 2015/02/27 | 2,004 | 2,013 | 2,000 | 2,000 | 2,700 |
| 2015/02/26 | 2,005 | 2,022 | 2,000 | 2,005 | 900 |
| 2015/02/25 | 2,030 | 2,030 | 2,001 | 2,003 | 1,200 |
| 2015/02/24 | 1,970 | 2,011 | 1,970 | 1,990 | 10,100 |
| 2015/02/23 | 1,966 | 1,971 | 1,952 | 1,960 | 1,400 |
| 2015/02/20 | 1,966 | 1,966 | 1,927 | 1,931 | 4,400 |
| 2015/02/19 | 1,990 | 1,990 | 1,954 | 1,967 | 4,300 |
| 2015/02/18 | 2,044 | 2,048 | 2,000 | 2,001 | 3,800 |
| 2015/02/17 | 2,110 | 2,110 | 2,045 | 2,053 | 3,700 |
| 2015/02/16 | 2,130 | 2,131 | 2,128 | 2,129 | 5,800 |
| 2015/02/13 | 2,124 | 2,130 | 2,124 | 2,130 | 400 |
| 2015/02/12 | 2,123 | 2,125 | 2,123 | 2,124 | 1,200 |
| 2015/02/10 | 2,104 | 2,120 | 2,100 | 2,120 | 4,600 |
| 2015/02/09 | 2,102 | 2,105 | 2,102 | 2,104 | 2,400 |
| 2015/02/06 | 2,165 | 2,179 | 2,102 | 2,102 | 7,100 |
| 2015/02/05 | 2,193 | 2,215 | 2,110 | 2,165 | 11,500 |
| 2015/02/04 | 2,100 | 2,183 | 2,100 | 2,165 | 7,900 |
| 2015/02/03 | 2,108 | 2,119 | 2,081 | 2,100 | 11,000 |
| 2015/02/02 | 2,006 | 2,150 | 2,006 | 2,109 | 14,200 |
| 2015/01/30 | 2,005 | 2,005 | 2,003 | 2,003 | 3,400 |
| 2015/01/29 | 2,004 | 2,015 | 2,000 | 2,011 | 8,400 |
| 2015/01/28 | 2,002 | 2,002 | 2,000 | 2,000 | 2,600 |
| 2015/01/27 | 2,005 | 2,005 | 2,001 | 2,002 | 1,900 |
| 2015/01/26 | 1,990 | 2,005 | 1,989 | 2,005 | 4,400 |
| 2015/01/23 | 2,008 | 2,008 | 1,957 | 1,992 | 10,300 |
| 2015/01/22 | 1,988 | 2,009 | 1,980 | 2,008 | 16,000 |
| 2015/01/21 | 1,980 | 1,980 | 1,951 | 1,951 | 5,400 |
| 2015/01/20 | 1,975 | 1,985 | 1,975 | 1,980 | 4,100 |
| 2015/01/19 | 1,995 | 2,000 | 1,980 | 1,980 | 7,100 |
| 2015/01/16 | 1,988 | 2,025 | 1,898 | 1,945 | 17,200 |
| 2015/01/15 | 1,950 | 1,990 | 1,948 | 1,986 | 5,900 |
| 2015/01/14 | 1,884 | 1,945 | 1,884 | 1,941 | 8,400 |
| 2015/01/13 | 1,881 | 1,881 | 1,858 | 1,881 | 8,300 |
| 2015/01/09 | 1,878 | 1,881 | 1,866 | 1,881 | 2,500 |
| 2015/01/08 | 1,882 | 1,887 | 1,855 | 1,881 | 3,200 |
| 2015/01/07 | 1,836 | 1,863 | 1,835 | 1,863 | 2,700 |
| 2015/01/06 | 1,839 | 1,840 | 1,830 | 1,836 | 3,600 |
| 2015/01/05 | 1,840 | 1,840 | 1,820 | 1,835 | 2,400 |