4659 (株)エイジス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,820 | 1,850 | 1,800 | 1,850 | 5,600 | 840.91 |
| 2001-12-27 | 1,770 | 1,780 | 1,770 | 1,780 | 2,200 | 809.09 |
| 2001-12-26 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 809.09 |
| 2001-12-25 | 1,800 | 1,800 | 1,600 | 1,600 | 14,200 | 727.27 |
| 2001-12-21 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 818.18 |
| 2001-12-20 | 1,770 | 1,770 | 1,770 | 1,770 | 600 | 804.55 |
| 2001-12-19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,400 | 804.55 |
| 2001-12-18 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 804.55 |
| 2001-12-14 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 772.73 |
| 2001-12-12 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 818.18 |
| 2001-12-11 | 1,750 | 1,800 | 1,750 | 1,800 | 1,200 | 818.18 |
| 2001-12-10 | 1,750 | 1,750 | 1,750 | 1,750 | 800 | 795.46 |
| 2001-12-07 | 1,820 | 1,820 | 1,750 | 1,750 | 2,400 | 795.46 |
| 2001-12-06 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 | 827.27 |
| 2001-12-05 | 1,810 | 1,900 | 1,810 | 1,900 | 8,600 | 863.64 |
| 2001-12-04 | 1,850 | 1,850 | 1,810 | 1,810 | 2,200 | 822.73 |
| 2001-11-30 | 1,880 | 1,880 | 1,810 | 1,810 | 1,400 | 822.73 |
| 2001-11-29 | 1,850 | 1,900 | 1,850 | 1,880 | 2,200 | 854.55 |
| 2001-11-28 | 1,890 | 1,890 | 1,810 | 1,810 | 1,200 | 822.73 |
| 2001-11-27 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 859.09 |
| 2001-11-26 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 877.27 |
| 2001-11-22 | 1,840 | 1,840 | 1,810 | 1,810 | 600 | 822.73 |
| 2001-11-21 | 1,800 | 1,810 | 1,750 | 1,750 | 3,200 | 795.46 |
| 2001-11-20 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 822.73 |
| 2001-11-19 | 1,850 | 1,850 | 1,840 | 1,850 | 12,800 | 840.91 |
| 2001-11-16 | 1,800 | 1,850 | 1,800 | 1,850 | 1,800 | 840.91 |
| 2001-11-15 | 1,910 | 1,910 | 1,800 | 1,800 | 4,200 | 818.18 |
| 2001-11-14 | 1,850 | 1,920 | 1,850 | 1,910 | 23,000 | 868.18 |
| 2001-11-13 | 1,630 | 1,700 | 1,620 | 1,620 | 2,600 | 736.36 |
| 2001-11-12 | 1,850 | 1,850 | 1,800 | 1,800 | 1,800 | 818.18 |
| 2001-11-09 | 1,850 | 1,900 | 1,850 | 1,850 | 12,000 | 840.91 |
| 2001-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 863.64 |
| 2001-11-07 | 1,900 | 1,900 | 1,850 | 1,900 | 8,400 | 863.64 |
| 2001-11-06 | 1,850 | 1,900 | 1,850 | 1,900 | 11,400 | 863.64 |
| 2001-11-05 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 840.91 |
| 2001-11-02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,200 | 840.91 |
| 2001-11-01 | 1,700 | 1,900 | 1,700 | 1,900 | 8,800 | 863.64 |
| 2001-10-31 | 1,700 | 1,700 | 1,700 | 1,700 | 2,200 | 772.73 |
| 2001-10-30 | 1,630 | 1,680 | 1,610 | 1,680 | 9,400 | 763.64 |
| 2001-10-29 | 1,680 | 1,690 | 1,650 | 1,690 | 4,600 | 768.18 |
| 2001-10-26 | 1,750 | 1,750 | 1,690 | 1,690 | 2,000 | 768.18 |
| 2001-10-25 | 1,780 | 1,810 | 1,760 | 1,760 | 5,600 | 800 |
| 2001-10-24 | 1,780 | 1,780 | 1,760 | 1,760 | 1,800 | 800 |
| 2001-10-23 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 809.09 |
| 2001-10-22 | 1,800 | 1,810 | 1,760 | 1,760 | 4,200 | 800 |
| 2001-10-19 | 1,750 | 1,800 | 1,750 | 1,800 | 4,200 | 818.18 |
| 2001-10-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 795.46 |
| 2001-10-17 | 1,800 | 1,800 | 1,780 | 1,780 | 6,800 | 809.09 |
| 2001-10-16 | 1,840 | 1,840 | 1,800 | 1,800 | 3,200 | 818.18 |
| 2001-10-15 | 1,750 | 1,840 | 1,720 | 1,840 | 13,800 | 836.36 |
| 2001-10-12 | 1,750 | 1,750 | 1,700 | 1,720 | 2,000 | 781.82 |
| 2001-10-11 | 1,670 | 1,740 | 1,600 | 1,740 | 3,200 | 790.91 |
| 2001-10-10 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 736.36 |
| 2001-10-05 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 790.91 |
| 2001-10-04 | 1,750 | 1,750 | 1,740 | 1,740 | 400 | 790.91 |
| 2001-10-03 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 795.46 |
| 2001-10-02 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 795.46 |
| 2001-10-01 | 1,800 | 1,800 | 1,750 | 1,750 | 1,400 | 795.46 |
| 2001-09-28 | 1,750 | 1,780 | 1,750 | 1,780 | 4,400 | 809.09 |
| 2001-09-27 | 1,700 | 1,770 | 1,700 | 1,750 | 9,600 | 795.46 |
| 2001-09-26 | 1,730 | 1,730 | 1,700 | 1,700 | 1,600 | 772.73 |
| 2001-09-25 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 800 |
| 2001-09-21 | 1,650 | 1,760 | 1,650 | 1,760 | 7,400 | 800 |
| 2001-09-20 | 1,670 | 1,670 | 1,600 | 1,650 | 2,600 | 750 |
| 2001-09-19 | 1,640 | 1,670 | 1,640 | 1,670 | 2,800 | 759.09 |
| 2001-09-18 | 1,600 | 1,650 | 1,600 | 1,640 | 2,800 | 745.46 |
| 2001-09-17 | 1,440 | 1,450 | 1,400 | 1,450 | 1,400 | 659.09 |
| 2001-09-14 | 1,350 | 1,400 | 1,330 | 1,400 | 6,400 | 636.36 |
| 2001-09-13 | 1,300 | 1,300 | 1,300 | 1,300 | 10,600 | 590.91 |
| 2001-09-12 | 1,410 | 1,410 | 1,400 | 1,400 | 11,400 | 636.36 |
| 2001-09-11 | 1,610 | 1,610 | 1,500 | 1,500 | 7,200 | 681.82 |
| 2001-09-10 | 1,530 | 1,580 | 1,510 | 1,580 | 2,000 | 718.18 |
| 2001-09-07 | 1,800 | 1,800 | 1,800 | 1,800 | 5,200 | 818.18 |
| 2001-09-06 | 1,840 | 1,840 | 1,840 | 1,840 | 400 | 836.36 |
| 2001-09-05 | 1,800 | 1,800 | 1,800 | 1,800 | 6,600 | 818.18 |
| 2001-09-04 | 1,800 | 1,850 | 1,790 | 1,850 | 3,800 | 840.91 |
| 2001-08-31 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 863.64 |
| 2001-08-30 | 1,800 | 1,900 | 1,800 | 1,900 | 14,200 | 863.64 |
| 2001-08-29 | 1,790 | 1,900 | 1,790 | 1,900 | 22,200 | 863.64 |
| 2001-08-28 | 1,740 | 1,790 | 1,740 | 1,790 | 2,000 | 813.64 |
| 2001-08-27 | 1,900 | 1,900 | 1,760 | 1,800 | 5,800 | 818.18 |
| 2001-08-24 | 1,850 | 1,990 | 1,850 | 1,900 | 19,800 | 863.64 |
| 2001-08-23 | 1,800 | 1,860 | 1,800 | 1,850 | 10,200 | 840.91 |
| 2001-08-22 | 1,800 | 1,810 | 1,800 | 1,800 | 14,400 | 818.18 |
| 2001-08-21 | 1,800 | 1,820 | 1,780 | 1,820 | 3,800 | 827.27 |
| 2001-08-20 | 1,790 | 1,820 | 1,770 | 1,800 | 8,200 | 818.18 |
| 2001-08-17 | 1,730 | 1,790 | 1,670 | 1,790 | 8,600 | 813.64 |
| 2001-08-16 | 1,660 | 1,670 | 1,630 | 1,670 | 11,400 | 759.09 |
| 2001-08-15 | 1,560 | 1,610 | 1,560 | 1,600 | 34,600 | 727.27 |
| 2001-08-14 | 1,630 | 1,670 | 1,490 | 1,490 | 7,800 | 677.27 |
| 2001-08-13 | 1,670 | 1,670 | 1,620 | 1,620 | 2,000 | 736.36 |
| 2001-08-10 | 1,750 | 1,750 | 1,680 | 1,700 | 5,000 | 772.73 |
| 2001-08-09 | 1,800 | 1,800 | 1,710 | 1,800 | 1,800 | 818.18 |
| 2001-08-08 | 1,800 | 1,800 | 1,750 | 1,800 | 5,200 | 818.18 |
| 2001-08-07 | 1,890 | 1,890 | 1,800 | 1,800 | 1,800 | 818.18 |
| 2001-08-06 | 1,910 | 1,920 | 1,890 | 1,900 | 2,000 | 863.64 |
| 2001-08-03 | 1,850 | 1,940 | 1,850 | 1,920 | 4,200 | 872.73 |
| 2001-08-02 | 1,950 | 1,950 | 1,820 | 1,850 | 7,200 | 840.91 |
| 2001-08-01 | 2,040 | 2,050 | 1,900 | 1,980 | 14,600 | 900 |
| 2001-07-31 | 1,940 | 2,040 | 1,940 | 2,040 | 16,000 | 927.27 |
| 2001-07-30 | 2,010 | 2,010 | 1,930 | 1,930 | 7,000 | 877.27 |
| 2001-07-27 | 2,030 | 2,030 | 1,970 | 2,030 | 23,000 | 922.73 |
| 2001-07-26 | 1,990 | 2,070 | 1,900 | 2,030 | 33,000 | 922.73 |
| 2001-07-25 | 1,960 | 2,060 | 1,950 | 1,990 | 76,000 | 904.55 |
| 2001-07-24 | 1,840 | 1,940 | 1,840 | 1,940 | 35,000 | 881.82 |
| 2001-07-23 | 1,840 | 1,940 | 1,840 | 1,850 | 28,000 | 840.91 |
| 2001-07-19 | 1,790 | 1,850 | 1,790 | 1,840 | 17,000 | 836.36 |
| 2001-07-18 | 1,850 | 1,850 | 1,800 | 1,800 | 9,000 | 818.18 |
| 2001-07-17 | 1,850 | 1,850 | 1,800 | 1,830 | 14,000 | 831.82 |
| 2001-07-16 | 1,780 | 1,850 | 1,780 | 1,850 | 8,000 | 840.91 |
| 2001-07-13 | 1,810 | 1,810 | 1,780 | 1,780 | 5,000 | 809.09 |
| 2001-07-12 | 1,780 | 1,810 | 1,780 | 1,810 | 8,000 | 822.73 |
| 2001-07-11 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 | 818.18 |
| 2001-07-10 | 1,800 | 1,870 | 1,800 | 1,870 | 12,000 | 850 |
| 2001-07-09 | 1,870 | 1,870 | 1,850 | 1,850 | 5,000 | 840.91 |
| 2001-07-06 | 1,850 | 1,930 | 1,850 | 1,900 | 30,000 | 863.64 |
| 2001-07-05 | 1,730 | 1,930 | 1,730 | 1,930 | 72,000 | 877.27 |
| 2001-07-04 | 1,720 | 1,820 | 1,720 | 1,730 | 37,000 | 786.36 |
| 2001-07-03 | 1,580 | 1,740 | 1,580 | 1,700 | 21,000 | 772.73 |
| 2001-07-02 | 1,570 | 1,580 | 1,570 | 1,570 | 6,000 | 713.64 |
| 2001-06-28 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 681.82 |
| 2001-06-27 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 | 686.36 |
| 2001-06-25 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 727.27 |
| 2001-06-22 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 | 727.27 |
| 2001-06-21 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 | 727.27 |
| 2001-06-20 | 1,610 | 1,650 | 1,610 | 1,620 | 7,000 | 736.36 |
| 2001-06-19 | 1,700 | 1,700 | 1,610 | 1,610 | 6,000 | 731.82 |
| 2001-06-18 | 1,710 | 1,710 | 1,700 | 1,710 | 5,000 | 777.27 |
| 2001-06-15 | 1,790 | 1,790 | 1,700 | 1,700 | 14,000 | 772.73 |
| 2001-06-14 | 1,750 | 1,840 | 1,750 | 1,790 | 38,000 | 813.64 |
| 2001-06-13 | 1,600 | 1,800 | 1,600 | 1,780 | 32,000 | 809.09 |
| 2001-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 727.27 |
| 2001-06-11 | 1,650 | 1,650 | 1,580 | 1,600 | 7,000 | 727.27 |
| 2001-06-07 | 1,680 | 1,680 | 1,610 | 1,620 | 5,000 | 736.36 |
| 2001-06-06 | 1,650 | 1,770 | 1,650 | 1,700 | 21,000 | 772.73 |
| 2001-06-05 | 1,490 | 1,650 | 1,490 | 1,650 | 23,000 | 750 |
| 2001-06-04 | 1,500 | 1,510 | 1,500 | 1,500 | 5,000 | 681.82 |
| 2001-06-01 | 1,460 | 1,520 | 1,460 | 1,500 | 12,000 | 681.82 |
| 2001-05-31 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 | 663.64 |
| 2001-05-30 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 681.82 |
| 2001-05-29 | 1,440 | 1,500 | 1,440 | 1,500 | 9,000 | 681.82 |
| 2001-05-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 663.64 |
| 2001-05-25 | 1,440 | 1,460 | 1,440 | 1,460 | 4,000 | 663.64 |
| 2001-05-24 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 663.64 |
| 2001-05-23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 663.64 |
| 2001-05-22 | 1,580 | 1,590 | 1,530 | 1,540 | 9,000 | 700 |
| 2001-05-21 | 1,560 | 1,590 | 1,560 | 1,590 | 4,000 | 722.73 |
| 2001-05-18 | 1,530 | 1,580 | 1,530 | 1,550 | 12,000 | 704.55 |
| 2001-05-17 | 1,500 | 1,510 | 1,450 | 1,510 | 4,000 | 686.36 |
| 2001-05-16 | 1,560 | 1,560 | 1,450 | 1,510 | 19,000 | 686.36 |
| 2001-05-15 | 1,560 | 1,630 | 1,550 | 1,560 | 55,000 | 709.09 |
| 2001-05-14 | 1,500 | 1,510 | 1,430 | 1,490 | 10,000 | 677.27 |
| 2001-05-11 | 1,400 | 1,460 | 1,400 | 1,460 | 5,000 | 663.64 |
| 2001-05-10 | 1,450 | 1,450 | 1,380 | 1,400 | 11,000 | 636.36 |
| 2001-05-09 | 1,450 | 1,460 | 1,450 | 1,450 | 8,000 | 659.09 |
| 2001-05-08 | 1,470 | 1,470 | 1,440 | 1,470 | 9,000 | 668.18 |
| 2001-05-07 | 1,450 | 1,480 | 1,440 | 1,450 | 18,000 | 659.09 |
| 2001-05-02 | 1,370 | 1,410 | 1,370 | 1,400 | 16,000 | 636.36 |
| 2001-05-01 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 590.91 |
| 2001-04-27 | 1,260 | 1,340 | 1,260 | 1,310 | 15,000 | 595.46 |
| 2001-04-26 | 1,190 | 1,280 | 1,190 | 1,260 | 17,000 | 572.73 |
| 2001-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 536.36 |
| 2001-04-23 | 1,190 | 1,190 | 1,150 | 1,180 | 4,000 | 536.36 |
| 2001-04-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 540.91 |
| 2001-04-19 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 | 540.91 |
| 2001-04-18 | 1,150 | 1,200 | 1,150 | 1,150 | 9,000 | 522.73 |
| 2001-04-17 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 500 |
| 2001-04-16 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 490.91 |
| 2001-04-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 477.27 |
| 2001-04-11 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 472.73 |
| 2001-04-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 468.18 |
| 2001-04-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 463.64 |
| 2001-04-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 463.64 |
| 2001-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 459.09 |
| 2001-03-28 | 980 | 980 | 980 | 980 | 1,000 | 445.46 |
| 2001-03-27 | 980 | 980 | 980 | 980 | 1,000 | 445.46 |
| 2001-03-26 | 1,000 | 1,000 | 980 | 980 | 4,000 | 445.46 |
| 2001-03-22 | 950 | 950 | 950 | 950 | 1,000 | 431.82 |
| 2001-03-21 | 950 | 950 | 950 | 950 | 1,000 | 431.82 |
| 2001-03-16 | 940 | 940 | 940 | 940 | 1,000 | 427.27 |
| 2001-03-15 | 950 | 950 | 900 | 940 | 5,000 | 427.27 |
| 2001-03-14 | 930 | 950 | 930 | 950 | 8,000 | 431.82 |
| 2001-03-13 | 930 | 930 | 890 | 890 | 3,000 | 404.55 |
| 2001-03-12 | 955 | 955 | 955 | 955 | 1,000 | 434.09 |
| 2001-03-08 | 926 | 926 | 926 | 926 | 1,000 | 420.91 |
| 2001-03-01 | 926 | 926 | 926 | 926 | 1,000 | 420.91 |
| 2001-02-27 | 920 | 925 | 920 | 925 | 3,000 | 420.46 |
| 2001-02-26 | 920 | 920 | 920 | 920 | 1,000 | 418.18 |
| 2001-02-23 | 920 | 920 | 920 | 920 | 5,000 | 418.18 |
| 2001-02-22 | 950 | 950 | 920 | 920 | 2,000 | 418.18 |
| 2001-02-21 | 950 | 950 | 950 | 950 | 1,000 | 431.82 |
| 2001-02-20 | 950 | 950 | 950 | 950 | 2,000 | 431.82 |
| 2001-02-19 | 1,000 | 1,000 | 950 | 950 | 2,000 | 431.82 |
| 2001-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 454.55 |
| 2001-02-15 | 950 | 1,000 | 900 | 1,000 | 5,000 | 454.55 |
| 2001-02-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 490.91 |
| 2001-02-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 509.09 |
| 2001-02-05 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 509.09 |
| 2001-02-02 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 | 490.91 |
| 2001-02-01 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 500 |
| 2001-01-31 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 486.36 |
| 2001-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 477.27 |
| 2001-01-29 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 477.27 |
| 2001-01-25 | 911 | 972 | 911 | 972 | 5,000 | 441.82 |
| 2001-01-23 | 899 | 902 | 899 | 902 | 6,000 | 410 |
| 2001-01-19 | 811 | 848 | 811 | 848 | 4,000 | 385.46 |
| 2001-01-18 | 801 | 801 | 801 | 801 | 1,000 | 364.09 |
| 2001-01-17 | 755 | 755 | 755 | 755 | 2,000 | 343.18 |
| 2001-01-16 | 800 | 800 | 800 | 800 | 2,000 | 363.64 |
| 2001-01-15 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 2001-01-11 | 750 | 752 | 750 | 752 | 4,000 | 341.82 |
| 2001-01-10 | 750 | 750 | 750 | 750 | 3,000 | 340.91 |
| 2001-01-05 | 750 | 750 | 735 | 735 | 3,000 | 334.09 |
| 2001-01-04 | 750 | 750 | 750 | 750 | 1,000 | 340.91 |
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
