4659 (株)エイジス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 2,500 | 2,520 | 2,500 | 2,520 | 2,000 | 954.55 |
| 1999-12-28 | 2,600 | 2,600 | 2,500 | 2,500 | 10,000 | 946.97 |
| 1999-12-22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 852.27 |
| 1999-12-21 | 2,260 | 2,260 | 2,240 | 2,240 | 3,000 | 848.49 |
| 1999-12-20 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 852.27 |
| 1999-12-17 | 2,260 | 2,260 | 2,220 | 2,220 | 3,000 | 840.91 |
| 1999-12-16 | 2,310 | 2,310 | 2,300 | 2,300 | 6,000 | 871.21 |
| 1999-12-15 | 2,440 | 2,440 | 2,300 | 2,300 | 2,000 | 871.21 |
| 1999-12-14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 946.97 |
| 1999-12-13 | 2,590 | 2,590 | 2,590 | 2,590 | 5,000 | 981.06 |
| 1999-12-10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 984.85 |
| 1999-12-09 | 2,750 | 2,750 | 2,630 | 2,630 | 3,000 | 996.21 |
| 1999-12-08 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 1,041.67 |
| 1999-12-07 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,041.67 |
| 1999-12-06 | 2,850 | 2,850 | 2,750 | 2,750 | 3,000 | 1,041.67 |
| 1999-12-03 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,079.55 |
| 1999-12-02 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,056.82 |
| 1999-11-30 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,121.21 |
| 1999-11-29 | 2,980 | 2,980 | 2,960 | 2,960 | 2,000 | 1,121.21 |
| 1999-11-26 | 3,100 | 3,100 | 2,960 | 2,960 | 2,000 | 1,121.21 |
| 1999-11-25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,174.24 |
| 1999-11-22 | 3,130 | 3,200 | 3,130 | 3,200 | 2,000 | 1,212.12 |
| 1999-11-18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,212.12 |
| 1999-11-17 | 3,450 | 3,490 | 3,200 | 3,200 | 6,000 | 1,212.12 |
| 1999-11-16 | 3,500 | 3,500 | 3,200 | 3,200 | 11,000 | 1,212.12 |
| 1999-11-15 | 3,700 | 3,700 | 3,550 | 3,640 | 15,000 | 1,378.79 |
| 1999-11-12 | 3,450 | 3,700 | 3,400 | 3,700 | 37,000 | 1,401.52 |
| 1999-11-11 | 3,650 | 3,700 | 3,450 | 3,500 | 39,000 | 1,325.76 |
| 1999-11-10 | 3,400 | 3,700 | 3,310 | 3,700 | 53,000 | 1,401.52 |
| 1999-11-09 | 3,200 | 3,200 | 3,200 | 3,200 | 23,000 | 1,212.12 |
| 1999-11-08 | 2,740 | 2,800 | 2,600 | 2,800 | 13,000 | 1,060.61 |
| 1999-11-05 | 2,770 | 2,800 | 2,750 | 2,750 | 15,000 | 1,041.67 |
| 1999-11-04 | 2,610 | 2,800 | 2,610 | 2,770 | 33,000 | 1,049.24 |
| 1999-11-02 | 2,410 | 2,600 | 2,400 | 2,600 | 49,000 | 984.85 |
| 1999-11-01 | 2,250 | 2,250 | 2,200 | 2,200 | 3,000 | 833.33 |
| 1999-10-29 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 852.27 |
| 1999-10-28 | 2,130 | 2,200 | 2,130 | 2,200 | 5,000 | 833.33 |
| 1999-10-27 | 2,050 | 2,130 | 2,050 | 2,130 | 2,000 | 806.82 |
| 1999-10-26 | 2,000 | 2,150 | 2,000 | 2,150 | 9,000 | 814.39 |
| 1999-10-22 | 2,070 | 2,150 | 2,050 | 2,150 | 4,000 | 814.39 |
| 1999-10-21 | 2,050 | 2,100 | 2,050 | 2,070 | 7,000 | 784.09 |
| 1999-10-20 | 2,000 | 2,100 | 2,000 | 2,050 | 6,000 | 776.52 |
| 1999-10-15 | 2,220 | 2,220 | 2,100 | 2,100 | 3,000 | 795.46 |
| 1999-10-13 | 2,190 | 2,220 | 2,190 | 2,220 | 3,000 | 840.91 |
| 1999-10-12 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 856.06 |
| 1999-10-08 | 2,290 | 2,290 | 2,210 | 2,250 | 4,000 | 852.27 |
| 1999-10-06 | 2,310 | 2,400 | 2,310 | 2,320 | 3,000 | 878.79 |
| 1999-10-05 | 2,550 | 2,550 | 2,410 | 2,480 | 9,000 | 939.39 |
| 1999-10-04 | 2,310 | 2,590 | 2,310 | 2,550 | 21,000 | 965.91 |
| 1999-10-01 | 2,130 | 2,300 | 2,130 | 2,300 | 15,000 | 871.21 |
| 1999-09-29 | 2,200 | 2,200 | 2,100 | 2,100 | 3,000 | 795.46 |
| 1999-09-24 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 757.58 |
| 1999-09-21 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 825.76 |
| 1999-09-20 | 2,320 | 2,320 | 2,180 | 2,180 | 5,000 | 825.76 |
| 1999-09-17 | 2,020 | 2,190 | 2,020 | 2,180 | 5,000 | 825.76 |
| 1999-09-16 | 2,110 | 2,110 | 1,960 | 2,000 | 3,000 | 757.58 |
| 1999-09-14 | 2,350 | 2,360 | 2,260 | 2,260 | 6,000 | 856.06 |
| 1999-09-13 | 2,500 | 2,500 | 2,250 | 2,350 | 13,000 | 890.15 |
| 1999-09-10 | 2,480 | 2,500 | 2,400 | 2,500 | 36,000 | 946.97 |
| 1999-09-09 | 2,260 | 2,500 | 2,260 | 2,500 | 34,000 | 946.97 |
| 1999-09-08 | 1,800 | 2,100 | 1,800 | 2,100 | 37,000 | 795.46 |
| 1999-09-07 | 1,750 | 1,800 | 1,750 | 1,800 | 13,000 | 681.82 |
| 1999-09-06 | 1,810 | 1,850 | 1,750 | 1,750 | 8,000 | 662.88 |
| 1999-09-03 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 681.82 |
| 1999-09-02 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 681.82 |
| 1999-09-01 | 1,810 | 1,880 | 1,810 | 1,850 | 8,000 | 700.76 |
| 1999-08-31 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 685.61 |
| 1999-08-30 | 1,850 | 1,850 | 1,830 | 1,840 | 6,000 | 696.97 |
| 1999-08-27 | 1,840 | 1,850 | 1,800 | 1,850 | 10,000 | 700.76 |
| 1999-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 700.76 |
| 1999-08-25 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 700.76 |
| 1999-08-24 | 1,910 | 1,910 | 1,880 | 1,890 | 11,000 | 715.91 |
| 1999-08-23 | 1,850 | 1,930 | 1,850 | 1,930 | 14,000 | 731.06 |
| 1999-08-20 | 1,720 | 1,840 | 1,720 | 1,840 | 26,000 | 696.97 |
| 1999-08-19 | 1,750 | 1,750 | 1,700 | 1,700 | 18,000 | 643.94 |
| 1999-08-18 | 1,770 | 1,790 | 1,770 | 1,790 | 3,000 | 678.03 |
| 1999-08-17 | 1,750 | 1,780 | 1,700 | 1,750 | 14,000 | 662.88 |
| 1999-08-16 | 1,700 | 1,750 | 1,700 | 1,700 | 5,000 | 643.94 |
| 1999-08-13 | 1,640 | 1,700 | 1,640 | 1,700 | 12,000 | 643.94 |
| 1999-08-12 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 625 |
| 1999-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 568.18 |
| 1999-08-06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 549.24 |
| 1999-08-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 568.18 |
| 1999-07-29 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 609.85 |
| 1999-07-27 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 606.06 |
| 1999-07-26 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 625 |
| 1999-07-23 | 1,690 | 1,690 | 1,600 | 1,600 | 4,000 | 606.06 |
| 1999-07-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 670.46 |
| 1999-07-19 | 1,760 | 1,800 | 1,760 | 1,800 | 3,000 | 681.82 |
| 1999-07-16 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 685.61 |
| 1999-07-15 | 1,830 | 1,830 | 1,750 | 1,830 | 12,000 | 693.18 |
| 1999-07-14 | 1,780 | 1,880 | 1,780 | 1,800 | 18,000 | 681.82 |
| 1999-07-13 | 1,770 | 1,810 | 1,770 | 1,800 | 22,000 | 681.82 |
| 1999-07-12 | 1,710 | 1,750 | 1,680 | 1,750 | 19,000 | 662.88 |
| 1999-07-09 | 1,730 | 1,730 | 1,650 | 1,650 | 10,000 | 625 |
| 1999-07-08 | 1,740 | 1,740 | 1,630 | 1,630 | 5,000 | 617.42 |
| 1999-07-07 | 1,700 | 1,740 | 1,700 | 1,730 | 102,000 | 655.30 |
| 1999-07-06 | 1,800 | 1,800 | 1,690 | 1,700 | 17,000 | 643.94 |
| 1999-07-05 | 1,690 | 1,730 | 1,690 | 1,730 | 34,000 | 655.30 |
| 1999-07-02 | 1,630 | 1,680 | 1,620 | 1,660 | 29,000 | 628.79 |
| 1999-07-01 | 1,470 | 1,650 | 1,470 | 1,600 | 57,000 | 606.06 |
| 1999-06-30 | 1,450 | 1,450 | 1,440 | 1,450 | 8,000 | 549.24 |
| 1999-06-29 | 1,460 | 1,490 | 1,460 | 1,490 | 5,000 | 564.39 |
| 1999-06-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 553.03 |
| 1999-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 568.18 |
| 1999-06-24 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 | 583.33 |
| 1999-06-23 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 587.12 |
| 1999-06-22 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 583.33 |
| 1999-06-21 | 1,560 | 1,560 | 1,530 | 1,530 | 5,000 | 579.55 |
| 1999-06-18 | 1,530 | 1,560 | 1,530 | 1,560 | 8,000 | 590.91 |
| 1999-06-17 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 583.33 |
| 1999-06-16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 579.55 |
| 1999-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 587.12 |
| 1999-06-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 590.91 |
| 1999-06-11 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 598.49 |
| 1999-06-10 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 609.85 |
| 1999-06-09 | 1,610 | 1,650 | 1,610 | 1,610 | 10,000 | 609.85 |
| 1999-06-08 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 613.64 |
| 1999-06-07 | 1,620 | 1,710 | 1,610 | 1,620 | 17,000 | 613.64 |
| 1999-06-04 | 1,440 | 1,560 | 1,430 | 1,560 | 21,000 | 590.91 |
| 1999-06-03 | 1,300 | 1,370 | 1,300 | 1,370 | 10,000 | 518.94 |
| 1999-06-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 492.42 |
| 1999-06-01 | 1,200 | 1,300 | 1,200 | 1,300 | 3,000 | 492.42 |
| 1999-05-31 | 1,200 | 1,340 | 1,200 | 1,340 | 3,000 | 507.58 |
| 1999-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 458.33 |
| 1999-05-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 458.33 |
| 1999-05-21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 469.70 |
| 1999-05-20 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 469.70 |
| 1999-05-19 | 1,190 | 1,250 | 1,190 | 1,190 | 9,000 | 450.76 |
| 1999-05-14 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 454.55 |
| 1999-05-13 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 473.49 |
| 1999-05-11 | 1,250 | 1,250 | 1,190 | 1,250 | 4,000 | 473.49 |
| 1999-05-10 | 1,370 | 1,370 | 1,330 | 1,330 | 4,000 | 503.79 |
| 1999-05-07 | 1,190 | 1,290 | 1,190 | 1,290 | 19,000 | 488.64 |
| 1999-05-06 | 1,100 | 1,170 | 1,100 | 1,170 | 6,000 | 443.18 |
| 1999-04-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 382.58 |
| 1999-04-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 382.58 |
| 1999-04-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 382.58 |
| 1999-04-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 416.67 |
| 1999-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 416.67 |
| 1999-04-15 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 439.39 |
| 1999-04-13 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 450.76 |
| 1999-04-12 | 1,100 | 1,200 | 1,070 | 1,200 | 9,000 | 454.55 |
| 1999-04-09 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 431.82 |
| 1999-04-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 405.30 |
| 1999-04-06 | 1,140 | 1,140 | 1,100 | 1,140 | 6,000 | 431.82 |
| 1999-04-05 | 1,050 | 1,120 | 1,050 | 1,120 | 12,000 | 424.24 |
| 1999-04-02 | 921 | 950 | 921 | 950 | 6,000 | 359.85 |
| 1999-04-01 | 872 | 920 | 872 | 920 | 6,000 | 348.49 |
| 1999-03-30 | 900 | 900 | 900 | 900 | 2,000 | 340.91 |
| 1999-03-26 | 900 | 900 | 900 | 900 | 1,000 | 340.91 |
| 1999-03-25 | 905 | 905 | 905 | 905 | 1,000 | 342.80 |
| 1999-03-23 | 900 | 900 | 890 | 890 | 6,000 | 337.12 |
| 1999-03-19 | 830 | 860 | 830 | 860 | 4,000 | 325.76 |
| 1999-03-17 | 820 | 820 | 820 | 820 | 5,000 | 310.61 |
| 1999-03-16 | 820 | 825 | 820 | 820 | 4,000 | 310.61 |
| 1999-03-15 | 819 | 820 | 819 | 820 | 3,000 | 310.61 |
| 1999-03-12 | 800 | 820 | 800 | 820 | 6,000 | 310.61 |
| 1999-03-11 | 790 | 792 | 790 | 792 | 2,000 | 300 |
| 1999-03-09 | 840 | 840 | 820 | 820 | 2,000 | 310.61 |
| 1999-03-02 | 890 | 925 | 880 | 920 | 15,000 | 348.49 |
| 1999-03-01 | 840 | 880 | 830 | 880 | 5,000 | 333.33 |
| 1999-02-26 | 840 | 840 | 840 | 840 | 2,000 | 318.18 |
| 1999-02-25 | 830 | 830 | 830 | 830 | 1,000 | 314.39 |
| 1999-02-23 | 867 | 878 | 861 | 861 | 5,000 | 326.14 |
| 1999-02-22 | 836 | 841 | 836 | 841 | 2,000 | 318.56 |
| 1999-02-19 | 751 | 780 | 751 | 770 | 11,000 | 291.67 |
| 1999-02-18 | 740 | 750 | 740 | 750 | 4,000 | 284.09 |
| 1999-02-17 | 740 | 750 | 740 | 750 | 4,000 | 284.09 |
| 1999-02-16 | 740 | 740 | 740 | 740 | 3,000 | 280.30 |
| 1999-02-15 | 740 | 740 | 734 | 734 | 2,000 | 278.03 |
| 1999-02-12 | 740 | 740 | 740 | 740 | 1,000 | 280.30 |
| 1999-02-10 | 710 | 710 | 710 | 710 | 2,000 | 268.94 |
| 1999-02-09 | 710 | 710 | 710 | 710 | 1,000 | 268.94 |
| 1999-02-04 | 720 | 720 | 720 | 720 | 1,000 | 272.73 |
| 1999-02-03 | 700 | 700 | 700 | 700 | 1,000 | 265.15 |
| 1999-02-01 | 705 | 705 | 705 | 705 | 1,000 | 267.05 |
| 1999-01-27 | 670 | 670 | 670 | 670 | 2,000 | 253.79 |
| 1999-01-19 | 729 | 729 | 729 | 729 | 1,000 | 276.14 |
| 1999-01-18 | 729 | 729 | 729 | 729 | 1,000 | 276.14 |
| 1999-01-08 | 725 | 750 | 725 | 750 | 2,000 | 284.09 |
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
