4659 (株)エイジス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 310 | 310 | 310 | 310 | 4,000 | 117.42 |
| 1997-12-29 | 301 | 301 | 301 | 301 | 12,000 | 114.02 |
| 1997-12-26 | 300 | 300 | 300 | 300 | 16,000 | 113.64 |
| 1997-12-25 | 300 | 300 | 300 | 300 | 12,000 | 113.64 |
| 1997-12-24 | 300 | 300 | 300 | 300 | 4,000 | 113.64 |
| 1997-12-22 | 295 | 299 | 280 | 299 | 7,000 | 113.26 |
| 1997-12-19 | 285 | 300 | 285 | 300 | 9,000 | 113.64 |
| 1997-12-18 | 300 | 300 | 295 | 295 | 5,000 | 111.74 |
| 1997-12-16 | 306 | 307 | 306 | 307 | 16,000 | 116.29 |
| 1997-12-15 | 305 | 305 | 305 | 305 | 4,000 | 115.53 |
| 1997-12-12 | 271 | 271 | 270 | 270 | 8,000 | 102.27 |
| 1997-12-11 | 288 | 288 | 288 | 288 | 1,000 | 109.09 |
| 1997-12-10 | 303 | 305 | 289 | 289 | 16,000 | 109.47 |
| 1997-12-05 | 350 | 350 | 350 | 350 | 1,000 | 132.58 |
| 1997-12-04 | 380 | 380 | 359 | 360 | 5,000 | 136.36 |
| 1997-12-03 | 380 | 380 | 380 | 380 | 5,000 | 143.94 |
| 1997-12-02 | 390 | 391 | 380 | 380 | 10,000 | 143.94 |
| 1997-11-28 | 390 | 390 | 390 | 390 | 5,000 | 147.73 |
| 1997-11-26 | 400 | 400 | 400 | 400 | 9,000 | 151.52 |
| 1997-11-21 | 500 | 500 | 500 | 500 | 1,000 | 189.39 |
| 1997-11-20 | 500 | 500 | 500 | 500 | 3,000 | 189.39 |
| 1997-11-17 | 500 | 500 | 490 | 490 | 10,000 | 185.61 |
| 1997-11-13 | 490 | 500 | 490 | 500 | 3,000 | 189.39 |
| 1997-11-12 | 500 | 500 | 490 | 490 | 10,000 | 185.61 |
| 1997-11-11 | 500 | 530 | 500 | 530 | 6,000 | 200.76 |
| 1997-11-10 | 469 | 470 | 460 | 470 | 18,000 | 178.03 |
| 1997-11-07 | 500 | 510 | 489 | 489 | 28,000 | 185.23 |
| 1997-10-31 | 889 | 889 | 889 | 889 | 1,000 | 336.74 |
| 1997-10-30 | 899 | 899 | 899 | 899 | 1,000 | 340.53 |
| 1997-10-28 | 900 | 900 | 900 | 900 | 1,000 | 340.91 |
| 1997-10-27 | 900 | 900 | 900 | 900 | 1,000 | 340.91 |
| 1997-10-24 | 900 | 900 | 900 | 900 | 2,000 | 340.91 |
| 1997-10-23 | 905 | 905 | 900 | 900 | 2,000 | 340.91 |
| 1997-10-22 | 900 | 915 | 900 | 900 | 25,000 | 340.91 |
| 1997-10-21 | 900 | 900 | 900 | 900 | 3,000 | 340.91 |
| 1997-10-20 | 900 | 900 | 900 | 900 | 12,000 | 340.91 |
| 1997-10-17 | 940 | 940 | 940 | 940 | 3,000 | 356.06 |
| 1997-10-16 | 950 | 950 | 950 | 950 | 1,000 | 359.85 |
| 1997-10-15 | 999 | 1,000 | 999 | 1,000 | 2,000 | 378.79 |
| 1997-10-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 397.73 |
| 1997-10-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 439.39 |
| 1997-10-01 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 443.18 |
| 1997-09-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 450.76 |
| 1997-09-18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 473.49 |
| 1997-09-17 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 488.64 |
| 1997-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 492.42 |
| 1997-09-08 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 507.58 |
| 1997-09-05 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 511.36 |
| 1997-09-04 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 511.36 |
| 1997-09-03 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 511.36 |
| 1997-09-02 | 1,350 | 1,350 | 1,340 | 1,350 | 10,000 | 511.36 |
| 1997-09-01 | 1,380 | 1,380 | 1,300 | 1,350 | 22,000 | 511.36 |
| 1997-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 530.30 |
| 1997-08-22 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 534.09 |
| 1997-08-20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 534.09 |
| 1997-08-19 | 1,400 | 1,420 | 1,390 | 1,410 | 17,000 | 534.09 |
| 1997-08-18 | 1,410 | 1,410 | 1,370 | 1,380 | 10,000 | 522.73 |
| 1997-08-15 | 1,390 | 1,410 | 1,390 | 1,410 | 13,000 | 534.09 |
| 1997-08-14 | 1,390 | 1,400 | 1,380 | 1,400 | 13,000 | 530.30 |
| 1997-08-13 | 1,430 | 1,430 | 1,380 | 1,400 | 13,000 | 530.30 |
| 1997-08-12 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 | 534.09 |
| 1997-08-01 | 1,450 | 1,500 | 1,450 | 1,500 | 6,000 | 568.18 |
| 1997-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 568.18 |
| 1997-07-28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 571.97 |
| 1997-07-25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 571.97 |
| 1997-07-16 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 590.91 |
| 1997-07-15 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 590.91 |
| 1997-07-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 598.49 |
| 1997-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 606.06 |
| 1997-07-09 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 | 606.06 |
| 1997-07-08 | 1,600 | 1,650 | 1,590 | 1,650 | 35,000 | 625 |
| 1997-07-07 | 1,540 | 1,600 | 1,540 | 1,600 | 12,000 | 606.06 |
| 1997-07-04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 583.33 |
| 1997-07-03 | 1,540 | 1,550 | 1,540 | 1,540 | 18,000 | 583.33 |
| 1997-07-02 | 1,520 | 1,540 | 1,520 | 1,540 | 7,000 | 583.33 |
| 1997-07-01 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 | 575.76 |
| 1997-06-30 | 1,530 | 1,550 | 1,520 | 1,550 | 8,000 | 587.12 |
| 1997-06-27 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 575.76 |
| 1997-06-26 | 1,490 | 1,500 | 1,480 | 1,500 | 6,000 | 568.18 |
| 1997-06-25 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 560.61 |
| 1997-06-24 | 1,480 | 1,500 | 1,480 | 1,480 | 10,000 | 560.61 |
| 1997-06-23 | 1,480 | 1,500 | 1,480 | 1,480 | 10,000 | 560.61 |
| 1997-06-20 | 1,450 | 1,500 | 1,450 | 1,480 | 13,000 | 560.61 |
| 1997-06-19 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 549.24 |
| 1997-06-18 | 1,480 | 1,480 | 1,450 | 1,450 | 15,000 | 549.24 |
| 1997-06-17 | 1,440 | 1,490 | 1,440 | 1,480 | 11,000 | 560.61 |
| 1997-06-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 545.46 |
| 1997-06-12 | 1,450 | 1,480 | 1,420 | 1,480 | 3,000 | 560.61 |
| 1997-06-11 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 556.82 |
| 1997-06-10 | 1,420 | 1,460 | 1,420 | 1,460 | 7,000 | 553.03 |
| 1997-06-09 | 1,430 | 1,430 | 1,420 | 1,420 | 9,000 | 537.88 |
| 1997-06-06 | 1,410 | 1,430 | 1,410 | 1,430 | 12,000 | 541.67 |
| 1997-06-05 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 537.88 |
| 1997-06-04 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 537.88 |
| 1997-06-03 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 545.46 |
| 1997-06-02 | 1,440 | 1,440 | 1,420 | 1,440 | 4,000 | 545.46 |
| 1997-05-30 | 1,450 | 1,450 | 1,430 | 1,440 | 19,000 | 545.46 |
| 1997-05-29 | 1,410 | 1,470 | 1,400 | 1,450 | 74,000 | 549.24 |
| 1997-05-28 | 1,400 | 1,410 | 1,390 | 1,410 | 21,000 | 534.09 |
| 1997-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 530.30 |
| 1997-05-26 | 1,400 | 1,410 | 1,390 | 1,400 | 33,000 | 530.30 |
| 1997-05-23 | 1,350 | 1,360 | 1,340 | 1,360 | 20,000 | 515.15 |
| 1997-05-21 | 1,360 | 1,360 | 1,340 | 1,350 | 22,000 | 511.36 |
| 1997-05-20 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 500 |
| 1997-05-19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 500 |
| 1997-05-15 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 500 |
| 1997-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 492.42 |
| 1997-05-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 484.85 |
| 1997-05-07 | 1,280 | 1,300 | 1,280 | 1,300 | 14,000 | 492.42 |
| 1997-05-06 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 | 488.64 |
| 1997-05-02 | 1,280 | 1,300 | 1,270 | 1,300 | 4,000 | 492.42 |
| 1997-05-01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 481.06 |
| 1997-04-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 462.12 |
| 1997-04-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 462.12 |
| 1997-04-25 | 1,220 | 1,230 | 1,220 | 1,220 | 7,000 | 462.12 |
| 1997-04-24 | 1,250 | 1,250 | 1,240 | 1,250 | 5,000 | 473.49 |
| 1997-04-23 | 1,230 | 1,260 | 1,220 | 1,250 | 10,000 | 473.49 |
| 1997-04-22 | 1,150 | 1,210 | 1,150 | 1,210 | 20,000 | 458.33 |
| 1997-04-21 | 1,150 | 1,170 | 1,150 | 1,160 | 10,000 | 439.39 |
| 1997-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 443.18 |
| 1997-04-17 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 412.88 |
| 1997-04-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 450.76 |
| 1997-04-07 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 458.33 |
| 1997-04-03 | 1,250 | 1,250 | 1,210 | 1,210 | 20,000 | 458.33 |
| 1997-04-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 458.33 |
| 1997-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 454.55 |
| 1997-03-28 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 484.85 |
| 1997-03-25 | 1,310 | 1,310 | 1,290 | 1,290 | 4,000 | 488.64 |
| 1997-03-21 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 492.42 |
| 1997-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 511.36 |
| 1997-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 511.36 |
| 1997-03-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 511.36 |
| 1997-03-14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 492.42 |
| 1997-03-13 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 | 492.42 |
| 1997-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 511.36 |
| 1997-03-11 | 1,310 | 1,350 | 1,300 | 1,350 | 11,000 | 511.36 |
| 1997-03-10 | 1,340 | 1,340 | 1,310 | 1,310 | 10,000 | 496.21 |
| 1997-03-05 | 1,390 | 1,400 | 1,390 | 1,390 | 7,000 | 526.52 |
| 1997-03-04 | 1,340 | 1,390 | 1,340 | 1,390 | 6,000 | 526.52 |
| 1997-03-03 | 1,360 | 1,370 | 1,340 | 1,340 | 5,000 | 507.58 |
| 1997-02-28 | 1,350 | 1,390 | 1,350 | 1,390 | 8,000 | 526.52 |
| 1997-02-26 | 1,370 | 1,400 | 1,370 | 1,370 | 20,000 | 518.94 |
| 1997-02-25 | 1,370 | 1,390 | 1,370 | 1,390 | 11,000 | 526.52 |
| 1997-02-24 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 522.73 |
| 1997-02-21 | 1,400 | 1,430 | 1,380 | 1,400 | 36,000 | 530.30 |
| 1997-02-20 | 1,300 | 1,400 | 1,300 | 1,390 | 24,000 | 526.52 |
| 1997-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 511.36 |
| 1997-02-17 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 511.36 |
| 1997-02-14 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 | 492.42 |
| 1997-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 492.42 |
| 1997-02-12 | 1,340 | 1,340 | 1,310 | 1,310 | 8,000 | 496.21 |
| 1997-02-07 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 | 500 |
| 1997-02-06 | 1,350 | 1,360 | 1,330 | 1,330 | 6,000 | 503.79 |
| 1997-02-05 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 | 511.36 |
| 1997-02-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 515.15 |
| 1997-02-03 | 1,340 | 1,370 | 1,340 | 1,370 | 6,000 | 518.94 |
| 1997-01-31 | 1,340 | 1,350 | 1,340 | 1,340 | 11,000 | 507.58 |
| 1997-01-30 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 500 |
| 1997-01-29 | 1,280 | 1,290 | 1,280 | 1,280 | 6,000 | 484.85 |
| 1997-01-28 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 484.85 |
| 1997-01-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 484.85 |
| 1997-01-24 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 481.06 |
| 1997-01-23 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 | 492.42 |
| 1997-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 473.49 |
| 1997-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 473.49 |
| 1997-01-20 | 1,270 | 1,270 | 1,250 | 1,260 | 4,000 | 477.27 |
| 1997-01-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 488.64 |
| 1997-01-14 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 492.42 |
| 1997-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 492.42 |
| 1997-01-10 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 492.42 |
| 1997-01-09 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 | 492.42 |
| 1997-01-08 | 1,330 | 1,330 | 1,290 | 1,290 | 2,000 | 488.64 |
| 1997-01-07 | 1,370 | 1,380 | 1,360 | 1,360 | 20,000 | 515.15 |
| 1997-01-06 | 1,360 | 1,370 | 1,350 | 1,370 | 8,000 | 518.94 |
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
