4659 (株)エイジス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 750 | 750 | 750 | 750 | 1,000 | 340.91 |
| 2000-12-26 | 702 | 702 | 700 | 702 | 8,000 | 319.09 |
| 2000-12-25 | 750 | 750 | 702 | 702 | 3,000 | 319.09 |
| 2000-12-22 | 730 | 730 | 730 | 730 | 2,000 | 331.82 |
| 2000-12-21 | 730 | 730 | 730 | 730 | 2,000 | 331.82 |
| 2000-12-20 | 771 | 771 | 771 | 771 | 2,000 | 350.46 |
| 2000-12-18 | 805 | 805 | 805 | 805 | 2,000 | 365.91 |
| 2000-12-07 | 740 | 740 | 740 | 740 | 1,000 | 336.36 |
| 2000-12-06 | 701 | 701 | 701 | 701 | 1,000 | 318.64 |
| 2000-12-05 | 715 | 740 | 702 | 702 | 4,000 | 319.09 |
| 2000-12-04 | 740 | 745 | 740 | 740 | 4,000 | 336.36 |
| 2000-12-01 | 766 | 766 | 740 | 740 | 2,000 | 336.36 |
| 2000-11-29 | 790 | 800 | 790 | 800 | 2,000 | 363.64 |
| 2000-11-24 | 840 | 840 | 835 | 835 | 2,000 | 379.55 |
| 2000-11-21 | 850 | 860 | 850 | 860 | 2,000 | 390.91 |
| 2000-11-17 | 894 | 894 | 894 | 894 | 1,000 | 406.36 |
| 2000-11-16 | 894 | 894 | 894 | 894 | 1,000 | 406.36 |
| 2000-11-15 | 895 | 895 | 895 | 895 | 1,000 | 406.82 |
| 2000-11-10 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 2000-11-09 | 820 | 820 | 820 | 820 | 3,000 | 372.73 |
| 2000-11-07 | 815 | 830 | 815 | 830 | 2,000 | 377.27 |
| 2000-11-06 | 820 | 820 | 815 | 815 | 3,000 | 370.46 |
| 2000-11-01 | 824 | 824 | 824 | 824 | 1,000 | 374.55 |
| 2000-10-30 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 2000-10-23 | 815 | 815 | 815 | 815 | 1,000 | 370.46 |
| 2000-10-20 | 834 | 835 | 815 | 815 | 5,000 | 370.46 |
| 2000-10-19 | 865 | 865 | 835 | 835 | 2,000 | 379.55 |
| 2000-10-18 | 875 | 875 | 875 | 875 | 1,000 | 397.73 |
| 2000-10-17 | 875 | 875 | 875 | 875 | 1,000 | 397.73 |
| 2000-10-13 | 850 | 850 | 850 | 850 | 2,000 | 386.36 |
| 2000-10-12 | 900 | 900 | 900 | 900 | 3,000 | 409.09 |
| 2000-10-06 | 929 | 930 | 929 | 930 | 3,000 | 422.73 |
| 2000-10-05 | 945 | 945 | 930 | 930 | 4,000 | 422.73 |
| 2000-10-04 | 945 | 945 | 945 | 945 | 1,000 | 429.55 |
| 2000-10-03 | 949 | 949 | 949 | 949 | 1,000 | 431.36 |
| 2000-10-02 | 959 | 959 | 950 | 950 | 3,000 | 431.82 |
| 2000-09-29 | 950 | 961 | 950 | 961 | 2,000 | 436.82 |
| 2000-09-28 | 921 | 960 | 921 | 960 | 5,000 | 436.36 |
| 2000-09-27 | 901 | 922 | 901 | 922 | 3,000 | 419.09 |
| 2000-09-26 | 890 | 901 | 890 | 900 | 4,000 | 409.09 |
| 2000-09-25 | 940 | 940 | 940 | 940 | 1,000 | 427.27 |
| 2000-09-22 | 945 | 945 | 945 | 945 | 2,000 | 429.55 |
| 2000-09-21 | 1,000 | 1,000 | 950 | 950 | 3,000 | 431.82 |
| 2000-09-20 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 459.09 |
| 2000-09-19 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 | 463.64 |
| 2000-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 477.27 |
| 2000-09-13 | 1,010 | 1,010 | 995 | 995 | 16,000 | 452.27 |
| 2000-09-11 | 1,110 | 1,110 | 1,000 | 1,100 | 9,000 | 500 |
| 2000-09-08 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 522.73 |
| 2000-09-07 | 1,130 | 1,220 | 1,110 | 1,220 | 26,000 | 554.55 |
| 2000-09-06 | 1,060 | 1,100 | 1,050 | 1,100 | 10,000 | 500 |
| 2000-09-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 468.18 |
| 2000-09-04 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 468.18 |
| 2000-09-01 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 468.18 |
| 2000-08-31 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 477.27 |
| 2000-08-29 | 1,080 | 1,090 | 1,070 | 1,090 | 3,000 | 495.46 |
| 2000-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 500 |
| 2000-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 500 |
| 2000-08-18 | 1,180 | 1,180 | 1,100 | 1,100 | 3,000 | 500 |
| 2000-08-17 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 536.36 |
| 2000-08-16 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 540.91 |
| 2000-08-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 540.91 |
| 2000-08-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 540.91 |
| 2000-08-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 477.27 |
| 2000-08-09 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 500 |
| 2000-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 477.27 |
| 2000-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 477.27 |
| 2000-08-04 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 477.27 |
| 2000-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 500 |
| 2000-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 500 |
| 2000-08-01 | 1,150 | 1,150 | 1,050 | 1,050 | 7,000 | 477.27 |
| 2000-07-31 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 522.73 |
| 2000-07-28 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 522.73 |
| 2000-07-25 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 | 536.36 |
| 2000-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 545.46 |
| 2000-07-19 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 545.46 |
| 2000-07-18 | 1,220 | 1,230 | 1,210 | 1,210 | 4,000 | 550 |
| 2000-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 554.55 |
| 2000-07-14 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 | 581.82 |
| 2000-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 2000-07-06 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 | 636.36 |
| 2000-07-05 | 1,300 | 1,440 | 1,300 | 1,440 | 22,000 | 654.55 |
| 2000-07-04 | 1,160 | 1,270 | 1,160 | 1,250 | 21,000 | 568.18 |
| 2000-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 522.73 |
| 2000-06-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 522.73 |
| 2000-06-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 522.73 |
| 2000-06-28 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 522.73 |
| 2000-06-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 522.73 |
| 2000-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 522.73 |
| 2000-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 522.73 |
| 2000-06-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 522.73 |
| 2000-06-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 531.82 |
| 2000-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 545.46 |
| 2000-06-15 | 1,300 | 1,300 | 1,200 | 1,200 | 9,000 | 545.46 |
| 2000-06-13 | 1,250 | 1,250 | 1,200 | 1,240 | 4,000 | 563.64 |
| 2000-06-12 | 1,120 | 1,240 | 1,120 | 1,240 | 3,000 | 563.64 |
| 2000-06-09 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 509.09 |
| 2000-06-07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 495.46 |
| 2000-06-06 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 486.36 |
| 2000-06-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 486.36 |
| 2000-06-01 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 477.27 |
| 2000-05-31 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 490.91 |
| 2000-05-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 495.46 |
| 2000-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 477.27 |
| 2000-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 477.27 |
| 2000-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 500 |
| 2000-05-22 | 1,200 | 1,200 | 1,100 | 1,100 | 5,000 | 500 |
| 2000-05-19 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 545.46 |
| 2000-05-18 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 550 |
| 2000-05-17 | 1,290 | 1,290 | 1,210 | 1,210 | 2,000 | 550 |
| 2000-05-16 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 586.36 |
| 2000-05-15 | 1,400 | 1,410 | 1,300 | 1,300 | 4,000 | 590.91 |
| 2000-05-12 | 1,330 | 1,400 | 1,320 | 1,400 | 6,000 | 636.36 |
| 2000-05-10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 609.09 |
| 2000-05-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 613.64 |
| 2000-05-02 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 586.36 |
| 2000-04-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 536.36 |
| 2000-04-21 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 509.09 |
| 2000-04-20 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 509.09 |
| 2000-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 500 |
| 2000-04-18 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 500 |
| 2000-04-17 | 1,340 | 1,340 | 1,150 | 1,150 | 3,000 | 522.73 |
| 2000-04-14 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 613.64 |
| 2000-04-13 | 1,420 | 1,430 | 1,380 | 1,380 | 3,000 | 627.27 |
| 2000-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 636.36 |
| 2000-04-10 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 636.36 |
| 2000-04-07 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 640.91 |
| 2000-04-06 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 636.36 |
| 2000-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 618.18 |
| 2000-04-04 | 1,390 | 1,400 | 1,360 | 1,360 | 6,000 | 618.18 |
| 2000-04-03 | 1,370 | 1,400 | 1,370 | 1,400 | 6,000 | 636.36 |
| 2000-03-31 | 1,400 | 1,400 | 1,340 | 1,340 | 5,000 | 609.09 |
| 2000-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 636.36 |
| 2000-03-29 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 645.46 |
| 2000-03-28 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 640.91 |
| 2000-03-27 | 1,700 | 1,700 | 1,500 | 1,590 | 17,000 | 602.27 |
| 2000-03-24 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 681.82 |
| 2000-03-23 | 1,840 | 1,850 | 1,800 | 1,850 | 10,000 | 700.76 |
| 2000-03-22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 700.76 |
| 2000-03-21 | 1,800 | 1,900 | 1,720 | 1,900 | 9,000 | 719.70 |
| 2000-03-17 | 1,720 | 1,800 | 1,660 | 1,800 | 10,000 | 681.82 |
| 2000-03-16 | 1,680 | 1,750 | 1,680 | 1,750 | 9,000 | 662.88 |
| 2000-03-15 | 1,650 | 1,700 | 1,650 | 1,700 | 6,000 | 643.94 |
| 2000-03-14 | 1,510 | 1,650 | 1,500 | 1,650 | 18,000 | 625 |
| 2000-03-13 | 1,750 | 1,750 | 1,620 | 1,620 | 5,000 | 613.64 |
| 2000-03-10 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 662.88 |
| 2000-03-09 | 1,750 | 1,870 | 1,740 | 1,750 | 12,000 | 662.88 |
| 2000-03-08 | 1,620 | 1,700 | 1,620 | 1,700 | 12,000 | 643.94 |
| 2000-03-07 | 1,690 | 1,690 | 1,600 | 1,620 | 10,000 | 613.64 |
| 2000-03-06 | 1,750 | 1,760 | 1,600 | 1,690 | 25,000 | 640.15 |
| 2000-03-03 | 1,750 | 1,850 | 1,750 | 1,850 | 21,000 | 700.76 |
| 2000-03-02 | 1,690 | 1,750 | 1,690 | 1,750 | 27,000 | 662.88 |
| 2000-03-01 | 2,090 | 2,090 | 1,890 | 1,990 | 20,000 | 753.79 |
| 2000-02-29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 795.46 |
| 2000-02-28 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 795.46 |
| 2000-02-25 | 2,100 | 2,170 | 2,100 | 2,100 | 8,000 | 795.46 |
| 2000-02-24 | 2,050 | 2,100 | 2,000 | 2,100 | 6,000 | 795.46 |
| 2000-02-23 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 780.30 |
| 2000-02-22 | 2,200 | 2,200 | 2,060 | 2,060 | 3,000 | 780.30 |
| 2000-02-21 | 2,350 | 2,350 | 2,200 | 2,200 | 3,000 | 833.33 |
| 2000-02-18 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 890.15 |
| 2000-02-17 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 890.15 |
| 2000-02-16 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 890.15 |
| 2000-02-15 | 2,340 | 2,350 | 2,340 | 2,350 | 4,000 | 890.15 |
| 2000-02-14 | 2,470 | 2,470 | 2,300 | 2,300 | 7,000 | 871.21 |
| 2000-02-10 | 2,210 | 2,210 | 2,150 | 2,150 | 6,000 | 814.39 |
| 2000-02-09 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 780.30 |
| 2000-02-08 | 2,040 | 2,040 | 2,040 | 2,040 | 6,000 | 772.73 |
| 2000-02-07 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 768.94 |
| 2000-02-04 | 2,100 | 2,100 | 2,020 | 2,020 | 7,000 | 765.15 |
| 2000-02-03 | 2,190 | 2,190 | 2,100 | 2,100 | 3,000 | 795.46 |
| 2000-02-01 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 878.79 |
| 2000-01-27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 909.09 |
| 2000-01-24 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 871.21 |
| 2000-01-21 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 905.30 |
| 2000-01-19 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 795.46 |
| 2000-01-18 | 2,110 | 2,150 | 2,100 | 2,100 | 5,000 | 795.46 |
| 2000-01-17 | 2,250 | 2,250 | 2,090 | 2,090 | 2,000 | 791.67 |
| 2000-01-14 | 2,200 | 2,260 | 2,200 | 2,250 | 10,000 | 852.27 |
| 2000-01-13 | 2,280 | 2,280 | 2,250 | 2,250 | 2,000 | 852.27 |
| 2000-01-12 | 2,490 | 2,490 | 2,490 | 2,490 | 5,000 | 943.18 |
| 2000-01-11 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 946.97 |
| 2000-01-07 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 946.97 |
| 2000-01-06 | 2,500 | 2,510 | 2,500 | 2,500 | 5,000 | 946.97 |
| 2000-01-05 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 946.97 |
| 2000-01-04 | 2,710 | 2,710 | 2,600 | 2,600 | 2,000 | 984.85 |
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
