4659 (株)エイジス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 | 511.36 |
| 1996-12-27 | 1,290 | 1,370 | 1,290 | 1,350 | 26,000 | 511.36 |
| 1996-12-26 | 1,280 | 1,290 | 1,270 | 1,290 | 13,000 | 488.64 |
| 1996-12-25 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 488.64 |
| 1996-12-24 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 481.06 |
| 1996-12-20 | 1,260 | 1,280 | 1,260 | 1,260 | 7,000 | 477.27 |
| 1996-12-19 | 1,300 | 1,300 | 1,270 | 1,280 | 8,000 | 484.85 |
| 1996-12-18 | 1,320 | 1,320 | 1,290 | 1,290 | 8,000 | 488.64 |
| 1996-12-17 | 1,350 | 1,350 | 1,320 | 1,320 | 11,000 | 500 |
| 1996-12-16 | 1,350 | 1,360 | 1,340 | 1,340 | 5,000 | 507.58 |
| 1996-12-13 | 1,370 | 1,370 | 1,340 | 1,350 | 14,000 | 511.36 |
| 1996-12-12 | 1,350 | 1,390 | 1,350 | 1,380 | 65,000 | 522.73 |
| 1996-12-11 | 1,350 | 1,370 | 1,340 | 1,340 | 28,000 | 507.58 |
| 1996-12-10 | 1,350 | 1,360 | 1,350 | 1,350 | 22,000 | 511.36 |
| 1996-12-09 | 1,350 | 1,350 | 1,310 | 1,350 | 15,000 | 511.36 |
| 1996-12-06 | 1,360 | 1,370 | 1,330 | 1,350 | 72,000 | 511.36 |
| 1996-12-05 | 1,310 | 1,350 | 1,310 | 1,350 | 103,000 | 511.36 |
| 1996-12-04 | 1,290 | 1,310 | 1,280 | 1,300 | 44,000 | 492.42 |
| 1996-12-03 | 1,260 | 1,280 | 1,240 | 1,280 | 29,000 | 484.85 |
| 1996-12-02 | 1,250 | 1,270 | 1,230 | 1,240 | 26,000 | 469.70 |
| 1996-11-29 | 1,220 | 1,280 | 1,180 | 1,260 | 84,000 | 477.27 |
| 1996-11-28 | 1,300 | 1,300 | 1,300 | 1,300 | 294,000 | 492.42 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
