4659 (株)エイジス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-21 | 660 | 675 | 660 | 675 | 3,000 | 255.68 |
| 1998-12-18 | 660 | 660 | 660 | 660 | 1,000 | 250 |
| 1998-12-17 | 660 | 660 | 660 | 660 | 2,000 | 250 |
| 1998-12-16 | 670 | 670 | 670 | 670 | 1,000 | 253.79 |
| 1998-12-15 | 665 | 670 | 665 | 670 | 3,000 | 253.79 |
| 1998-12-11 | 662 | 662 | 662 | 662 | 1,000 | 250.76 |
| 1998-12-10 | 662 | 662 | 660 | 660 | 4,000 | 250 |
| 1998-12-04 | 700 | 705 | 700 | 700 | 19,000 | 265.15 |
| 1998-12-03 | 700 | 700 | 700 | 700 | 2,000 | 265.15 |
| 1998-12-02 | 680 | 700 | 680 | 700 | 9,000 | 265.15 |
| 1998-12-01 | 660 | 660 | 660 | 660 | 1,000 | 250 |
| 1998-11-30 | 680 | 680 | 680 | 680 | 2,000 | 257.58 |
| 1998-11-27 | 650 | 650 | 650 | 650 | 4,000 | 246.21 |
| 1998-11-25 | 640 | 640 | 640 | 640 | 1,000 | 242.42 |
| 1998-11-24 | 600 | 600 | 600 | 600 | 2,000 | 227.27 |
| 1998-11-19 | 600 | 600 | 600 | 600 | 4,000 | 227.27 |
| 1998-11-16 | 580 | 580 | 580 | 580 | 2,000 | 219.70 |
| 1998-11-12 | 580 | 580 | 580 | 580 | 2,000 | 219.70 |
| 1998-11-11 | 580 | 580 | 580 | 580 | 6,000 | 219.70 |
| 1998-10-22 | 577 | 577 | 577 | 577 | 2,000 | 218.56 |
| 1998-10-21 | 575 | 575 | 575 | 575 | 1,000 | 217.80 |
| 1998-10-15 | 521 | 521 | 521 | 521 | 1,000 | 197.35 |
| 1998-10-14 | 520 | 520 | 520 | 520 | 1,000 | 196.97 |
| 1998-10-12 | 540 | 540 | 540 | 540 | 3,000 | 204.55 |
| 1998-10-02 | 600 | 600 | 580 | 580 | 5,000 | 219.70 |
| 1998-10-01 | 602 | 602 | 602 | 602 | 1,000 | 228.03 |
| 1998-09-30 | 600 | 600 | 600 | 600 | 4,000 | 227.27 |
| 1998-09-24 | 600 | 600 | 600 | 600 | 1,000 | 227.27 |
| 1998-09-21 | 630 | 640 | 630 | 640 | 6,000 | 242.42 |
| 1998-09-18 | 640 | 640 | 640 | 640 | 1,000 | 242.42 |
| 1998-09-17 | 629 | 640 | 629 | 640 | 2,000 | 242.42 |
| 1998-09-16 | 611 | 611 | 611 | 611 | 1,000 | 231.44 |
| 1998-09-11 | 620 | 620 | 610 | 610 | 3,000 | 231.06 |
| 1998-09-07 | 560 | 560 | 560 | 560 | 2,000 | 212.12 |
| 1998-08-28 | 530 | 530 | 530 | 530 | 3,000 | 200.76 |
| 1998-08-20 | 580 | 580 | 580 | 580 | 1,000 | 219.70 |
| 1998-08-17 | 588 | 588 | 588 | 588 | 1,000 | 222.73 |
| 1998-08-05 | 648 | 648 | 648 | 648 | 1,000 | 245.46 |
| 1998-07-31 | 649 | 650 | 649 | 650 | 2,000 | 246.21 |
| 1998-07-30 | 649 | 649 | 649 | 649 | 2,000 | 245.83 |
| 1998-07-22 | 650 | 650 | 650 | 650 | 2,000 | 246.21 |
| 1998-07-15 | 650 | 650 | 650 | 650 | 1,000 | 246.21 |
| 1998-07-14 | 650 | 650 | 650 | 650 | 1,000 | 246.21 |
| 1998-07-13 | 650 | 650 | 650 | 650 | 4,000 | 246.21 |
| 1998-07-10 | 650 | 650 | 650 | 650 | 2,000 | 246.21 |
| 1998-07-09 | 600 | 600 | 600 | 600 | 1,000 | 227.27 |
| 1998-07-07 | 561 | 561 | 561 | 561 | 1,000 | 212.50 |
| 1998-07-06 | 560 | 560 | 560 | 560 | 1,000 | 212.12 |
| 1998-07-03 | 551 | 555 | 551 | 555 | 7,000 | 210.23 |
| 1998-07-01 | 550 | 550 | 550 | 550 | 2,000 | 208.33 |
| 1998-06-29 | 540 | 540 | 540 | 540 | 1,000 | 204.55 |
| 1998-06-25 | 540 | 540 | 540 | 540 | 3,000 | 204.55 |
| 1998-06-19 | 550 | 550 | 550 | 550 | 5,000 | 208.33 |
| 1998-06-18 | 550 | 550 | 550 | 550 | 1,000 | 208.33 |
| 1998-06-15 | 590 | 600 | 590 | 600 | 3,000 | 227.27 |
| 1998-06-12 | 580 | 580 | 580 | 580 | 4,000 | 219.70 |
| 1998-06-09 | 625 | 625 | 625 | 625 | 1,000 | 236.74 |
| 1998-06-04 | 648 | 650 | 648 | 650 | 4,000 | 246.21 |
| 1998-05-29 | 650 | 650 | 650 | 650 | 2,000 | 246.21 |
| 1998-05-28 | 621 | 622 | 621 | 622 | 2,000 | 235.61 |
| 1998-05-25 | 590 | 625 | 590 | 615 | 7,000 | 232.96 |
| 1998-05-21 | 550 | 570 | 550 | 570 | 6,000 | 215.91 |
| 1998-05-20 | 548 | 550 | 548 | 550 | 5,000 | 208.33 |
| 1998-05-15 | 549 | 549 | 549 | 549 | 1,000 | 207.96 |
| 1998-05-14 | 538 | 550 | 538 | 550 | 15,000 | 208.33 |
| 1998-05-12 | 549 | 549 | 549 | 549 | 1,000 | 207.96 |
| 1998-05-11 | 550 | 550 | 550 | 550 | 7,000 | 208.33 |
| 1998-05-08 | 530 | 550 | 530 | 550 | 5,000 | 208.33 |
| 1998-05-06 | 497 | 497 | 497 | 497 | 1,000 | 188.26 |
| 1998-04-28 | 460 | 460 | 459 | 460 | 5,000 | 174.24 |
| 1998-04-27 | 460 | 460 | 460 | 460 | 1,000 | 174.24 |
| 1998-04-23 | 420 | 420 | 420 | 420 | 2,000 | 159.09 |
| 1998-04-16 | 411 | 415 | 411 | 415 | 2,000 | 157.20 |
| 1998-04-15 | 401 | 405 | 401 | 405 | 17,000 | 153.41 |
| 1998-04-14 | 400 | 400 | 400 | 400 | 5,000 | 151.52 |
| 1998-04-10 | 455 | 455 | 440 | 440 | 8,000 | 166.67 |
| 1998-04-09 | 455 | 455 | 455 | 455 | 1,000 | 172.35 |
| 1998-04-03 | 540 | 540 | 540 | 540 | 1,000 | 204.55 |
| 1998-04-01 | 549 | 549 | 540 | 540 | 3,000 | 204.55 |
| 1998-03-31 | 525 | 525 | 525 | 525 | 1,000 | 198.86 |
| 1998-03-27 | 550 | 550 | 550 | 550 | 1,000 | 208.33 |
| 1998-03-26 | 560 | 560 | 560 | 560 | 1,000 | 212.12 |
| 1998-03-23 | 570 | 570 | 570 | 570 | 1,000 | 215.91 |
| 1998-03-20 | 561 | 561 | 560 | 560 | 2,000 | 212.12 |
| 1998-03-18 | 570 | 570 | 570 | 570 | 1,000 | 215.91 |
| 1998-03-17 | 570 | 575 | 570 | 570 | 3,000 | 215.91 |
| 1998-03-16 | 570 | 570 | 570 | 570 | 1,000 | 215.91 |
| 1998-03-11 | 550 | 550 | 550 | 550 | 1,000 | 208.33 |
| 1998-03-06 | 580 | 580 | 580 | 580 | 5,000 | 219.70 |
| 1998-03-05 | 585 | 585 | 585 | 585 | 1,000 | 221.59 |
| 1998-03-04 | 580 | 585 | 580 | 585 | 11,000 | 221.59 |
| 1998-03-03 | 580 | 580 | 580 | 580 | 4,000 | 219.70 |
| 1998-03-02 | 600 | 600 | 600 | 600 | 1,000 | 227.27 |
| 1998-02-27 | 600 | 600 | 600 | 600 | 1,000 | 227.27 |
| 1998-02-26 | 582 | 582 | 582 | 582 | 2,000 | 220.46 |
| 1998-02-25 | 582 | 582 | 581 | 581 | 3,000 | 220.08 |
| 1998-02-24 | 581 | 581 | 581 | 581 | 3,000 | 220.08 |
| 1998-02-16 | 551 | 555 | 551 | 555 | 2,000 | 210.23 |
| 1998-02-10 | 520 | 540 | 520 | 540 | 4,000 | 204.55 |
| 1998-02-03 | 521 | 521 | 521 | 521 | 2,000 | 197.35 |
| 1998-02-02 | 520 | 520 | 520 | 520 | 1,000 | 196.97 |
| 1998-01-30 | 520 | 520 | 520 | 520 | 1,000 | 196.97 |
| 1998-01-29 | 481 | 520 | 481 | 520 | 7,000 | 196.97 |
| 1998-01-27 | 470 | 471 | 470 | 471 | 4,000 | 178.41 |
| 1998-01-21 | 410 | 410 | 410 | 410 | 1,000 | 155.30 |
| 1998-01-19 | 355 | 355 | 355 | 355 | 1,000 | 134.47 |
| 1998-01-16 | 346 | 346 | 346 | 346 | 5,000 | 131.06 |
| 1998-01-14 | 346 | 346 | 346 | 346 | 5,000 | 131.06 |
| 1998-01-13 | 346 | 346 | 346 | 346 | 9,000 | 131.06 |
| 1998-01-12 | 346 | 346 | 346 | 346 | 2,000 | 131.06 |
| 1998-01-07 | 311 | 315 | 311 | 311 | 25,000 | 117.80 |
| 1998-01-06 | 312 | 312 | 311 | 311 | 9,000 | 117.80 |
| 1998-01-05 | 312 | 315 | 311 | 311 | 6,000 | 117.80 |
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
