4659 (株)エイジスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,840	1,840	1,840	1,840	600	920
2004-12-29	1,826	1,850	1,826	1,850	8,500	925
2004-12-28	1,825	1,825	1,815	1,825	6,300	912.50
2004-12-27	1,825	1,830	1,821	1,822	2,100	911
2004-12-24	1,800	1,830	1,800	1,820	6,200	910
2004-12-22	1,760	1,780	1,760	1,780	8,100	890
2004-12-21	1,755	1,755	1,740	1,754	3,200	877
2004-12-20	1,740	1,760	1,740	1,755	11,700	877.50
2004-12-17	1,711	1,740	1,711	1,730	2,800	865
2004-12-16	1,715	1,720	1,705	1,705	3,900	852.50
2004-12-15	1,700	1,740	1,690	1,715	7,900	857.50
2004-12-14	1,700	1,700	1,690	1,700	10,200	850
2004-12-13	1,720	1,730	1,700	1,700	5,400	850
2004-12-10	1,760	1,760	1,750	1,750	4,000	875
2004-12-09	1,740	1,780	1,730	1,740	8,500	870
2004-12-08	1,730	1,740	1,730	1,740	2,800	870
2004-12-07	1,730	1,730	1,720	1,730	2,400	865
2004-12-06	1,720	1,730	1,720	1,730	5,000	865
2004-12-03	1,750	1,760	1,720	1,740	10,100	870
2004-12-02	1,750	1,760	1,740	1,740	5,300	870
2004-12-01	1,740	1,750	1,740	1,750	2,300	875
2004-11-30	1,760	1,760	1,740	1,750	5,400	875
2004-11-29	1,750	1,750	1,720	1,750	7,500	875
2004-11-26	1,760	1,770	1,740	1,760	5,700	880
2004-11-25	1,750	1,770	1,750	1,760	4,600	880
2004-11-24	1,810	1,810	1,790	1,790	3,300	895
2004-11-22	1,810	1,820	1,790	1,800	4,000	900
2004-11-19	1,840	1,860	1,840	1,860	10,500	930
2004-11-18	1,860	1,880	1,840	1,840	4,500	920
2004-11-17	1,800	1,860	1,800	1,830	2,200	915
2004-11-16	1,860	1,860	1,810	1,820	3,900	910
2004-11-15	1,910	1,920	1,860	1,860	3,500	930
2004-11-12	1,930	1,930	1,900	1,910	1,200	955
2004-11-11	1,830	1,930	1,830	1,920	10,500	960
2004-11-10	1,790	1,800	1,770	1,800	900	900
2004-11-09	1,800	1,800	1,770	1,770	2,400	885
2004-11-08	1,850	1,850	1,800	1,800	2,500	900
2004-11-05	1,780	1,840	1,780	1,840	11,200	920
2004-11-04	1,780	1,800	1,770	1,770	1,300	885
2004-11-02	1,780	1,780	1,750	1,780	1,200	890
2004-11-01	1,760	1,760	1,720	1,720	1,700	860
2004-10-29	1,750	1,750	1,750	1,750	400	875
2004-10-28	1,770	1,770	1,770	1,770	700	885
2004-10-27	1,760	1,760	1,730	1,750	1,000	875
2004-10-26	1,740	1,760	1,740	1,760	2,700	880
2004-10-25	1,730	1,740	1,710	1,720	600	860
2004-10-22	1,710	1,740	1,710	1,740	2,200	870
2004-10-21	1,750	1,750	1,720	1,720	2,200	860
2004-10-20	1,780	1,780	1,750	1,750	4,100	875
2004-10-19	1,800	1,800	1,760	1,780	1,200	890
2004-10-18	1,840	1,840	1,800	1,800	300	900
2004-10-15	1,840	1,840	1,770	1,840	4,500	920
2004-10-14	1,850	1,850	1,850	1,850	600	925
2004-10-13	1,890	1,890	1,830	1,850	3,800	925
2004-10-12	1,860	1,860	1,850	1,850	900	925
2004-10-08	1,860	1,870	1,850	1,850	2,200	925
2004-10-07	1,870	1,870	1,860	1,860	1,000	930
2004-10-06	1,820	1,870	1,820	1,870	2,600	935
2004-10-05	1,790	1,820	1,790	1,820	1,900	910
2004-10-04	1,810	1,810	1,780	1,790	8,300	895
2004-10-01	1,790	1,810	1,790	1,810	2,400	905
2004-09-30	1,790	1,800	1,700	1,790	2,400	895
2004-09-29	1,810	1,810	1,720	1,780	3,400	890
2004-09-28	1,830	1,830	1,800	1,810	3,800	905
2004-09-27	1,870	1,870	1,830	1,840	4,500	920
2004-09-24	1,920	1,920	1,900	1,910	4,000	955
2004-09-22	1,940	1,940	1,910	1,910	3,200	955
2004-09-21	1,970	1,970	1,940	1,950	3,000	975
2004-09-17	1,950	1,980	1,930	1,980	1,900	990
2004-09-16	1,970	1,970	1,930	1,950	1,800	975
2004-09-15	1,980	1,980	1,950	1,970	4,400	985
2004-09-14	2,000	2,000	1,980	1,980	1,800	990
2004-09-13	2,010	2,010	2,000	2,000	900	1,000
2004-09-10	2,000	2,010	1,990	2,000	3,000	1,000
2004-09-09	1,970	2,000	1,970	1,990	4,200	995
2004-09-08	1,970	1,970	1,960	1,970	1,700	985
2004-09-07	1,960	1,970	1,950	1,960	2,300	980
2004-09-06	1,960	1,960	1,950	1,960	2,800	980
2004-09-03	1,960	1,980	1,950	1,960	2,100	980
2004-09-02	1,970	1,980	1,970	1,980	2,200	990
2004-09-01	1,970	1,990	1,970	1,990	900	995
2004-08-31	1,970	1,970	1,920	1,970	2,800	985
2004-08-30	1,970	1,970	1,970	1,970	700	985
2004-08-27	1,990	2,000	1,950	1,960	2,000	980
2004-08-26	1,990	2,000	1,980	1,980	700	990
2004-08-25	1,970	1,990	1,970	1,990	400	995
2004-08-24	1,980	1,980	1,970	1,970	1,200	985
2004-08-23	1,990	1,990	1,980	1,980	900	990
2004-08-20	1,980	2,000	1,980	1,990	5,000	995
2004-08-19	1,970	1,980	1,970	1,980	800	990
2004-08-18	1,980	1,980	1,970	1,980	1,800	990
2004-08-17	1,980	1,980	1,970	1,970	1,200	985
2004-08-16	1,990	1,990	1,970	1,970	1,600	985
2004-08-13	1,960	1,970	1,950	1,970	2,600	985
2004-08-12	1,890	1,940	1,890	1,920	9,700	960
2004-08-11	1,870	1,930	1,870	1,880	5,200	940
2004-08-10	1,850	1,870	1,850	1,850	6,700	925
2004-08-09	1,870	1,870	1,830	1,830	5,300	915
2004-08-06	1,890	1,890	1,880	1,880	1,800	940
2004-08-05	1,890	1,930	1,890	1,890	7,500	945
2004-08-04	1,970	1,970	1,880	1,910	5,000	955
2004-08-03	2,010	2,010	1,970	2,000	3,600	1,000
2004-08-02	2,000	2,030	2,000	2,000	9,000	1,000
2004-07-30	2,000	2,000	1,990	2,000	1,500	1,000
2004-07-29	2,030	2,030	1,940	1,940	5,300	970
2004-07-28	2,010	2,050	2,000	2,000	6,000	1,000
2004-07-27	2,100	2,100	1,990	2,000	9,100	1,000
2004-07-26	2,100	2,100	2,100	2,100	2,600	1,050
2004-07-23	2,120	2,160	2,120	2,150	700	1,075
2004-07-22	2,170	2,170	2,110	2,150	4,300	1,075
2004-07-21	2,170	2,180	2,160	2,170	2,200	1,085
2004-07-20	2,210	2,210	2,150	2,170	1,500	1,085
2004-07-16	2,150	2,200	2,150	2,200	1,900	1,100
2004-07-15	2,220	2,250	2,190	2,220	7,900	1,110
2004-07-14	2,280	2,280	2,220	2,220	3,600	1,110
2004-07-13	2,190	2,240	2,170	2,230	4,600	1,115
2004-07-12	2,120	2,160	2,110	2,150	2,300	1,075
2004-07-09	2,130	2,130	2,090	2,110	3,600	1,055
2004-07-08	2,170	2,170	2,130	2,130	700	1,065
2004-07-07	2,130	2,140	2,110	2,120	1,200	1,060
2004-07-06	2,210	2,210	2,140	2,200	15,500	1,100
2004-07-05	2,200	2,220	2,140	2,210	6,300	1,105
2004-07-02	2,270	2,270	2,120	2,240	6,200	1,120
2004-07-01	2,350	2,370	2,250	2,270	10,700	1,135
2004-06-30	2,230	2,350	2,230	2,340	11,100	1,170
2004-06-29	2,080	2,190	2,080	2,190	8,700	1,095
2004-06-28	2,060	2,120	2,060	2,060	10,900	1,030
2004-06-25	2,070	2,070	2,050	2,050	3,800	1,025
2004-06-24	2,080	2,100	2,060	2,070	5,400	1,035
2004-06-23	2,080	2,080	2,050	2,060	61,600	1,030
2004-06-22	2,080	2,090	2,060	2,080	2,200	1,040
2004-06-21	2,050	2,090	2,050	2,080	3,700	1,040
2004-06-18	2,060	2,060	2,050	2,050	5,400	1,025
2004-06-17	2,100	2,100	2,060	2,070	6,000	1,035
2004-06-16	2,130	2,130	2,110	2,120	3,100	1,060
2004-06-15	2,150	2,150	2,130	2,130	2,200	1,065
2004-06-14	2,170	2,170	2,140	2,140	16,300	1,070
2004-06-11	2,090	2,170	2,090	2,150	13,900	1,075
2004-06-10	2,060	2,090	2,050	2,070	8,400	1,035
2004-06-09	2,030	2,060	2,010	2,030	9,000	1,015
2004-06-08	2,000	2,050	1,990	2,010	8,600	1,005
2004-06-07	2,000	2,030	2,000	2,030	4,700	1,015
2004-06-04	2,090	2,090	2,000	2,000	8,400	1,000
2004-06-03	2,080	2,100	2,060	2,100	5,400	1,050
2004-06-02	2,080	2,080	2,060	2,080	2,100	1,040
2004-06-01	2,080	2,090	2,050	2,080	4,000	1,040
2004-05-31	2,150	2,160	2,090	2,090	5,700	1,045
2004-05-28	2,240	2,250	2,140	2,150	5,900	1,075
2004-05-27	2,200	2,230	2,170	2,200	6,800	1,100
2004-05-26	2,080	2,200	2,060	2,150	11,600	1,075
2004-05-25	2,080	2,080	2,050	2,060	3,600	1,030
2004-05-24	2,130	2,140	2,080	2,080	6,900	1,040
2004-05-21	2,100	2,100	2,090	2,100	1,600	1,050
2004-05-20	2,110	2,150	2,110	2,150	2,600	1,075
2004-05-19	2,200	2,200	2,150	2,150	4,300	1,075
2004-05-18	1,980	2,210	1,920	2,200	10,500	1,100
2004-05-17	2,320	2,320	1,940	2,020	6,500	1,010
2004-05-14	2,310	2,350	2,300	2,340	10,500	1,170
2004-05-13	2,400	2,410	2,300	2,300	7,800	1,150
2004-05-12	2,400	2,400	2,250	2,370	27,100	1,185
2004-05-11	2,450	2,530	2,400	2,400	14,100	1,200
2004-05-10	2,810	2,850	2,800	2,800	17,200	1,400
2004-05-07	2,770	2,870	2,770	2,850	7,200	1,425
2004-05-06	2,750	2,820	2,750	2,770	10,600	1,385
2004-04-30	2,730	2,740	2,650	2,740	4,100	1,370
2004-04-28	2,770	2,770	2,670	2,690	5,400	1,345
2004-04-27	2,800	2,800	2,770	2,770	2,600	1,385
2004-04-26	2,800	2,820	2,800	2,820	7,600	1,410
2004-04-23	2,800	2,800	2,750	2,770	8,800	1,385
2004-04-22	2,780	2,820	2,780	2,800	12,800	1,400
2004-04-21	2,800	2,820	2,790	2,800	18,200	1,400
2004-04-20	2,850	2,850	2,810	2,820	5,600	1,410
2004-04-19	2,850	2,850	2,820	2,850	6,600	1,425
2004-04-16	2,820	2,850	2,810	2,830	11,400	1,415
2004-04-15	2,810	2,860	2,810	2,810	13,500	1,405
2004-04-14	2,830	2,840	2,810	2,810	4,800	1,405
2004-04-13	2,850	2,860	2,830	2,830	6,500	1,415
2004-04-12	2,860	2,880	2,830	2,830	6,700	1,415
2004-04-09	2,890	2,920	2,850	2,890	6,000	1,445
2004-04-08	2,790	2,990	2,790	2,990	8,200	1,495
2004-04-07	2,760	2,810	2,760	2,800	15,200	1,400
2004-04-06	2,640	2,760	2,640	2,750	8,200	1,375
2004-04-05	2,650	2,670	2,600	2,600	16,300	1,300
2004-04-02	2,690	2,690	2,650	2,670	7,800	1,335
2004-04-01	2,700	2,700	2,650	2,690	7,000	1,345
2004-03-31	2,700	2,700	2,640	2,670	7,800	1,335
2004-03-30	2,690	2,700	2,680	2,700	10,700	1,350
2004-03-29	2,700	2,700	2,640	2,680	3,800	1,340
2004-03-26	2,670	2,700	2,640	2,700	2,700	1,350
2004-03-25	2,900	2,900	2,870	2,880	8,500	1,309.09
2004-03-24	2,860	2,900	2,840	2,890	4,900	1,313.64
2004-03-23	2,900	2,900	2,800	2,860	16,900	1,300
2004-03-22	2,940	2,940	2,900	2,920	12,400	1,327.27
2004-03-19	2,990	3,000	2,940	2,940	14,300	1,336.36
2004-03-18	3,000	3,000	2,960	2,980	22,500	1,354.55
2004-03-17	2,900	2,980	2,900	2,960	5,300	1,345.45
2004-03-16	2,900	2,960	2,890	2,890	7,400	1,313.64
2004-03-15	2,860	2,900	2,860	2,890	4,400	1,313.64
2004-03-12	2,840	2,870	2,800	2,850	10,400	1,295.45
2004-03-11	2,900	2,900	2,860	2,870	2,800	1,304.55
2004-03-10	2,820	2,880	2,820	2,880	13,600	1,309.09
2004-03-09	2,760	2,810	2,740	2,800	7,800	1,272.73
2004-03-08	2,750	2,760	2,740	2,740	6,700	1,245.45
2004-03-05	2,710	2,830	2,700	2,730	11,300	1,240.91
2004-03-04	2,650	2,770	2,650	2,710	9,700	1,231.82
2004-03-03	2,680	2,680	2,620	2,620	10,200	1,190.91
2004-03-02	2,740	2,750	2,690	2,700	8,200	1,227.27
2004-03-01	2,800	2,800	2,750	2,760	4,600	1,254.55
2004-02-27	2,750	2,810	2,750	2,810	3,300	1,277.27
2004-02-26	2,870	2,870	2,750	2,750	3,300	1,250
2004-02-25	2,970	2,970	2,870	2,870	1,400	1,304.55
2004-02-24	2,890	2,970	2,890	2,970	1,800	1,350
2004-02-23	3,000	3,000	2,850	2,890	2,400	1,313.64
2004-02-20	3,050	3,050	2,970	2,970	1,100	1,350
2004-02-19	3,050	3,070	3,000	3,070	1,300	1,395.45
2004-02-18	3,090	3,090	2,930	3,000	2,700	1,363.64
2004-02-17	3,100	3,100	3,090	3,090	1,200	1,404.55
2004-02-16	3,100	3,150	3,100	3,140	4,700	1,427.27
2004-02-13	3,050	3,150	3,050	3,100	5,700	1,409.09
2004-02-12	3,000	3,050	3,000	3,050	3,500	1,386.36
2004-02-10	3,120	3,140	3,000	3,000	5,200	1,363.64
2004-02-09	2,960	3,100	2,960	3,100	13,100	1,409.09
2004-02-06	2,990	3,000	2,950	3,000	7,600	1,363.64
2004-02-05	3,040	3,040	3,000	3,000	200	1,363.64
2004-02-04	3,090	3,090	3,020	3,090	5,100	1,404.55
2004-02-03	3,090	3,120	3,060	3,120	14,700	1,418.18
2004-02-02	3,140	3,170	2,940	3,120	13,600	1,418.18
2004-01-30	2,800	3,150	2,770	3,140	30,300	1,427.27
2004-01-29	2,780	2,840	2,770	2,840	21,300	1,290.91
2004-01-28	2,770	2,780	2,750	2,780	6,600	1,263.64
2004-01-27	2,700	2,770	2,700	2,760	11,700	1,254.55
2004-01-26	2,740	2,740	2,700	2,700	4,300	1,227.27
2004-01-23	2,760	2,760	2,750	2,750	14,400	1,250
2004-01-22	2,750	2,760	2,740	2,760	23,600	1,254.55
2004-01-21	2,650	2,710	2,650	2,680	8,900	1,218.18
2004-01-20	2,500	2,620	2,500	2,600	5,900	1,181.82
2004-01-19	2,470	2,500	2,450	2,500	4,200	1,136.36
2004-01-16	2,670	2,690	2,500	2,500	3,400	1,136.36
2004-01-15	2,670	2,670	2,670	2,670	1,700	1,213.64
2004-01-14	2,670	2,670	2,660	2,670	3,800	1,213.64
2004-01-13	2,610	2,650	2,610	2,650	5,300	1,204.55
2004-01-09	2,700	2,700	2,500	2,610	9,200	1,186.36
2004-01-08	2,700	2,750	2,700	2,700	7,000	1,227.27
2004-01-07	2,790	2,790	2,760	2,760	1,600	1,254.55
2004-01-06	2,800	2,840	2,790	2,790	11,500	1,268.18
2004-01-05	2,780	2,800	2,780	2,800	400	1,272.73

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4659 (株)エイジス の時系列データ [2004年度]

4659 (株)エイジスの時系列データ [2004年度]