4659 (株)エイジスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,360	2,475	2,360	2,470	58,600	1,235
2005-12-29	2,300	2,360	2,300	2,360	62,500	1,180
2005-12-28	2,235	2,295	2,235	2,290	22,800	1,145
2005-12-27	2,210	2,270	2,210	2,230	18,900	1,115
2005-12-26	2,230	2,230	2,200	2,225	32,000	1,112.50
2005-12-22	2,245	2,290	2,220	2,235	27,000	1,117.50
2005-12-21	2,265	2,345	2,260	2,285	89,900	1,142.50
2005-12-20	2,220	2,270	2,180	2,270	68,900	1,135
2005-12-19	2,180	2,250	2,180	2,245	82,200	1,122.50
2005-12-16	2,130	2,165	2,130	2,150	23,700	1,075
2005-12-15	2,150	2,165	2,120	2,120	22,800	1,060
2005-12-14	2,125	2,170	2,120	2,120	31,900	1,060
2005-12-13	2,095	2,150	2,090	2,145	46,200	1,072.50
2005-12-12	2,090	2,100	2,080	2,100	12,800	1,050
2005-12-09	2,090	2,095	2,055	2,080	16,900	1,040
2005-12-08	2,095	2,095	2,065	2,085	10,900	1,042.50
2005-12-07	2,085	2,090	2,065	2,075	20,400	1,037.50
2005-12-06	2,100	2,115	2,080	2,100	26,800	1,050
2005-12-05	2,100	2,110	2,080	2,100	30,800	1,050
2005-12-02	2,070	2,100	2,070	2,100	11,800	1,050
2005-12-01	2,080	2,080	2,055	2,070	7,600	1,035
2005-11-30	2,070	2,100	2,055	2,075	8,900	1,037.50
2005-11-29	2,050	2,080	2,045	2,075	13,300	1,037.50
2005-11-28	2,065	2,070	2,045	2,045	19,500	1,022.50
2005-11-25	2,075	2,080	2,060	2,065	31,700	1,032.50
2005-11-24	2,085	2,085	2,060	2,075	21,000	1,037.50
2005-11-22	2,125	2,130	2,075	2,080	20,100	1,040
2005-11-21	2,100	2,120	2,095	2,110	13,600	1,055
2005-11-18	2,080	2,120	2,080	2,090	9,300	1,045
2005-11-17	2,095	2,100	2,080	2,080	12,900	1,040
2005-11-16	2,105	2,105	2,090	2,090	10,900	1,045
2005-11-15	2,120	2,125	2,070	2,090	19,600	1,045
2005-11-14	2,120	2,150	2,100	2,120	21,600	1,060
2005-11-11	2,085	2,100	2,070	2,090	12,500	1,045
2005-11-10	2,050	2,080	2,040	2,070	24,300	1,035
2005-11-09	2,045	2,045	2,020	2,035	31,900	1,017.50
2005-11-08	2,045	2,045	2,015	2,040	25,900	1,020
2005-11-07	2,060	2,075	2,020	2,030	45,500	1,015
2005-11-04	2,100	2,105	2,030	2,045	34,000	1,022.50
2005-11-02	2,120	2,120	2,100	2,100	14,500	1,050
2005-11-01	2,120	2,130	2,100	2,100	13,600	1,050
2005-10-31	2,115	2,130	2,100	2,115	11,400	1,057.50
2005-10-28	2,115	2,115	2,085	2,100	9,500	1,050
2005-10-27	2,100	2,110	2,100	2,100	4,900	1,050
2005-10-26	2,095	2,100	2,085	2,100	6,600	1,050
2005-10-25	2,095	2,100	2,085	2,100	4,200	1,050
2005-10-24	2,085	2,105	2,080	2,085	5,500	1,042.50
2005-10-21	2,130	2,130	2,100	2,100	3,500	1,050
2005-10-20	2,100	2,135	2,100	2,105	5,600	1,052.50
2005-10-19	2,165	2,165	2,100	2,115	7,600	1,057.50
2005-10-18	2,230	2,230	2,150	2,165	6,200	1,082.50
2005-10-17	2,235	2,280	2,200	2,250	42,600	1,125
2005-10-14	2,250	2,250	2,210	2,235	34,300	1,117.50
2005-10-13	2,195	2,235	2,110	2,230	53,200	1,115
2005-10-12	2,080	2,220	2,070	2,195	76,100	1,097.50
2005-10-11	2,020	2,050	2,010	2,050	45,000	1,025
2005-10-07	1,998	2,005	1,995	2,000	19,600	1,000
2005-10-06	2,000	2,000	1,987	1,990	24,700	995
2005-10-05	2,010	2,010	1,999	1,999	40,100	999.50
2005-10-04	2,000	2,025	1,999	2,000	37,500	1,000
2005-10-03	2,020	2,025	1,997	1,999	40,800	999.50
2005-09-30	2,000	2,000	1,997	1,999	17,600	999.50
2005-09-29	2,035	2,035	1,992	2,000	37,400	1,000
2005-09-28	2,070	2,070	2,050	2,050	13,900	1,025
2005-09-27	2,085	2,090	2,070	2,070	13,800	1,035
2005-09-26	2,130	2,135	2,105	2,105	19,600	1,052.50
2005-09-22	2,120	2,130	2,115	2,120	8,500	1,060
2005-09-21	2,140	2,140	2,120	2,120	11,500	1,060
2005-09-20	2,125	2,150	2,120	2,140	13,200	1,070
2005-09-16	2,120	2,125	2,100	2,115	9,900	1,057.50
2005-09-15	2,125	2,125	2,090	2,110	8,100	1,055
2005-09-14	2,115	2,115	2,095	2,100	2,900	1,050
2005-09-13	2,115	2,115	2,080	2,095	7,800	1,047.50
2005-09-12	2,100	2,140	2,090	2,100	8,800	1,050
2005-09-09	2,100	2,100	2,090	2,095	5,300	1,047.50
2005-09-08	2,110	2,110	2,090	2,095	4,300	1,047.50
2005-09-07	2,120	2,120	2,085	2,095	10,100	1,047.50
2005-09-06	2,125	2,140	2,120	2,125	6,700	1,062.50
2005-09-05	2,145	2,145	2,120	2,120	9,700	1,060
2005-09-02	2,160	2,160	2,140	2,145	4,700	1,072.50
2005-09-01	2,130	2,175	2,130	2,160	12,300	1,080
2005-08-31	2,120	2,180	2,110	2,120	13,600	1,060
2005-08-30	2,110	2,115	2,100	2,110	10,500	1,055
2005-08-29	2,100	2,110	2,095	2,100	3,700	1,050
2005-08-26	2,085	2,095	2,080	2,090	3,200	1,045
2005-08-25	2,085	2,090	2,070	2,070	10,900	1,035
2005-08-24	2,080	2,095	2,080	2,085	6,900	1,042.50
2005-08-23	2,080	2,080	2,065	2,070	6,500	1,035
2005-08-22	2,060	2,070	2,055	2,060	8,900	1,030
2005-08-19	2,100	2,100	2,050	2,055	9,500	1,027.50
2005-08-18	2,090	2,090	2,065	2,070	5,500	1,035
2005-08-17	2,090	2,090	2,080	2,090	3,200	1,045
2005-08-16	2,075	2,095	2,060	2,090	9,500	1,045
2005-08-15	2,050	2,075	2,030	2,070	8,800	1,035
2005-08-12	2,095	2,095	2,045	2,050	8,100	1,025
2005-08-11	2,130	2,130	2,080	2,090	7,800	1,045
2005-08-10	2,085	2,090	2,070	2,085	4,200	1,042.50
2005-08-09	2,030	2,085	2,030	2,085	6,600	1,042.50
2005-08-08	2,000	2,040	1,990	2,025	8,900	1,012.50
2005-08-05	2,060	2,065	2,035	2,040	7,200	1,020
2005-08-04	2,100	2,100	2,060	2,065	4,800	1,032.50
2005-08-03	2,110	2,110	2,055	2,090	7,800	1,045
2005-08-02	2,150	2,150	2,115	2,120	5,800	1,060
2005-08-01	2,175	2,180	2,150	2,160	9,400	1,080
2005-07-29	2,180	2,190	2,170	2,180	6,700	1,090
2005-07-28	2,180	2,195	2,175	2,175	4,600	1,087.50
2005-07-27	2,195	2,230	2,160	2,185	8,100	1,092.50
2005-07-26	2,200	2,200	2,170	2,195	11,900	1,097.50
2005-07-25	2,225	2,230	2,210	2,230	4,100	1,115
2005-07-22	2,250	2,250	2,210	2,230	3,700	1,115
2005-07-21	2,285	2,290	2,250	2,255	7,000	1,127.50
2005-07-20	2,260	2,290	2,240	2,285	23,100	1,142.50
2005-07-19	2,210	2,260	2,210	2,260	11,500	1,130
2005-07-15	2,200	2,210	2,175	2,210	5,000	1,105
2005-07-14	2,200	2,220	2,180	2,180	4,500	1,090
2005-07-13	2,215	2,220	2,185	2,205	7,000	1,102.50
2005-07-12	2,205	2,230	2,205	2,210	5,500	1,105
2005-07-11	2,195	2,210	2,190	2,190	6,300	1,095
2005-07-08	2,200	2,200	2,170	2,170	5,500	1,085
2005-07-07	2,200	2,220	2,195	2,200	3,300	1,100
2005-07-06	2,230	2,230	2,200	2,225	8,700	1,112.50
2005-07-05	2,240	2,240	2,200	2,230	13,600	1,115
2005-07-04	2,230	2,260	2,180	2,245	27,900	1,122.50
2005-07-01	2,165	2,230	2,165	2,230	35,900	1,115
2005-06-30	2,110	2,170	2,095	2,140	21,800	1,070
2005-06-29	2,120	2,120	2,095	2,100	10,700	1,050
2005-06-28	2,120	2,120	2,115	2,115	6,100	1,057.50
2005-06-27	2,135	2,140	2,110	2,110	7,800	1,055
2005-06-24	2,135	2,135	2,100	2,135	12,500	1,067.50
2005-06-23	2,100	2,150	2,095	2,140	19,000	1,070
2005-06-22	2,095	2,100	2,080	2,100	5,900	1,050
2005-06-21	2,095	2,095	2,070	2,075	8,500	1,037.50
2005-06-20	2,080	2,100	2,060	2,070	15,200	1,035
2005-06-17	2,060	2,060	2,050	2,060	5,000	1,030
2005-06-16	2,035	2,070	2,030	2,065	16,100	1,032.50
2005-06-15	2,040	2,045	2,030	2,030	6,400	1,015
2005-06-14	2,050	2,050	2,040	2,040	2,100	1,020
2005-06-13	2,050	2,050	2,040	2,045	4,300	1,022.50
2005-06-10	2,050	2,050	2,040	2,050	4,400	1,025
2005-06-09	2,050	2,050	2,040	2,050	1,700	1,025
2005-06-08	2,060	2,070	2,050	2,050	6,400	1,025
2005-06-07	2,050	2,055	2,050	2,055	5,000	1,027.50
2005-06-06	2,045	2,050	2,035	2,040	6,200	1,020
2005-06-03	2,075	2,075	2,030	2,040	10,200	1,020
2005-06-02	2,090	2,100	2,080	2,080	13,800	1,040
2005-06-01	2,100	2,110	2,085	2,090	4,800	1,045
2005-05-31	2,100	2,100	2,080	2,090	2,300	1,045
2005-05-30	2,120	2,140	2,110	2,110	2,500	1,055
2005-05-27	2,120	2,140	2,120	2,120	1,600	1,060
2005-05-26	2,150	2,180	2,110	2,110	1,500	1,055
2005-05-25	2,155	2,190	2,150	2,150	1,300	1,075
2005-05-24	2,165	2,190	2,150	2,150	6,500	1,075
2005-05-23	2,135	2,160	2,135	2,160	2,000	1,080
2005-05-20	2,120	2,160	2,120	2,130	2,100	1,065
2005-05-19	2,145	2,145	2,120	2,120	800	1,060
2005-05-18	2,100	2,130	2,100	2,110	1,100	1,055
2005-05-17	2,155	2,190	2,080	2,100	6,500	1,050
2005-05-16	2,220	2,220	2,155	2,155	4,500	1,077.50
2005-05-13	2,220	2,220	2,175	2,220	3,300	1,110
2005-05-12	2,290	2,300	2,230	2,230	10,100	1,115
2005-05-11	2,240	2,260	2,200	2,230	7,300	1,115
2005-05-10	2,290	2,290	2,190	2,190	4,400	1,095
2005-05-09	2,270	2,290	2,200	2,200	6,100	1,100
2005-05-06	2,170	2,270	2,160	2,240	12,500	1,120
2005-05-02	2,080	2,130	2,080	2,130	7,300	1,065
2005-04-28	2,030	2,075	2,030	2,075	2,000	1,037.50
2005-04-27	2,070	2,100	2,060	2,070	2,600	1,035
2005-04-26	2,050	2,060	2,050	2,060	5,400	1,030
2005-04-25	2,060	2,070	2,055	2,055	4,500	1,027.50
2005-04-22	2,070	2,100	2,050	2,060	19,000	1,030
2005-04-21	2,100	2,100	2,050	2,060	2,100	1,030
2005-04-20	2,045	2,090	2,030	2,090	3,700	1,045
2005-04-19	2,015	2,050	2,015	2,040	1,700	1,020
2005-04-18	2,060	2,060	2,010	2,010	8,100	1,005
2005-04-15	2,070	2,080	2,065	2,065	1,900	1,032.50
2005-04-14	2,060	2,090	2,060	2,070	4,800	1,035
2005-04-13	2,075	2,075	2,070	2,070	1,300	1,035
2005-04-12	2,100	2,100	2,070	2,070	2,100	1,035
2005-04-11	2,100	2,100	2,065	2,100	2,900	1,050
2005-04-08	2,095	2,095	2,090	2,090	1,700	1,045
2005-04-07	2,110	2,110	2,095	2,095	2,900	1,047.50
2005-04-06	2,120	2,120	2,110	2,110	3,600	1,055
2005-04-05	2,120	2,120	2,100	2,120	3,500	1,060
2005-04-04	2,085	2,120	2,085	2,120	4,100	1,060
2005-04-01	2,080	2,095	2,080	2,080	2,600	1,040
2005-03-31	2,075	2,085	2,070	2,070	3,400	1,035
2005-03-30	2,085	2,090	2,050	2,050	2,300	1,025
2005-03-29	2,100	2,100	2,090	2,090	700	1,045
2005-03-28	2,085	2,100	2,070	2,100	1,500	1,050
2005-03-25	2,095	2,150	2,095	2,140	7,900	1,070
2005-03-24	2,080	2,095	2,080	2,085	800	1,042.50
2005-03-23	2,090	2,100	2,080	2,080	6,000	1,040
2005-03-22	2,115	2,115	2,085	2,090	1,600	1,045
2005-03-18	2,100	2,100	2,050	2,060	3,500	1,030
2005-03-17	2,100	2,100	2,090	2,090	2,100	1,045
2005-03-16	2,090	2,100	2,090	2,100	700	1,050
2005-03-15	2,100	2,130	2,100	2,130	1,100	1,065
2005-03-14	2,140	2,140	2,100	2,100	2,100	1,050
2005-03-11	2,060	2,100	2,020	2,100	6,800	1,050
2005-03-10	2,075	2,090	2,050	2,050	1,900	1,025
2005-03-09	2,050	2,070	2,020	2,070	2,800	1,035
2005-03-08	2,050	2,050	2,035	2,050	1,600	1,025
2005-03-07	2,095	2,095	2,030	2,045	7,800	1,022.50
2005-03-04	2,050	2,050	2,020	2,025	7,200	1,012.50
2005-03-03	2,095	2,095	2,050	2,075	4,600	1,037.50
2005-03-02	2,105	2,120	2,090	2,095	5,500	1,047.50
2005-03-01	2,105	2,115	2,100	2,100	4,100	1,050
2005-02-28	2,100	2,100	2,060	2,100	6,600	1,050
2005-02-25	1,996	2,100	1,996	2,040	6,100	1,020
2005-02-24	1,987	1,995	1,987	1,991	2,600	995.50
2005-02-23	1,985	1,988	1,985	1,986	2,200	993
2005-02-22	1,987	1,996	1,985	1,985	1,800	992.50
2005-02-21	1,982	1,999	1,980	1,985	2,400	992.50
2005-02-18	2,000	2,000	1,980	1,980	3,100	990
2005-02-17	2,000	2,010	2,000	2,000	1,700	1,000
2005-02-16	2,005	2,020	1,985	1,986	3,800	993
2005-02-15	2,010	2,030	1,995	2,005	4,600	1,002.50
2005-02-14	2,025	2,025	2,005	2,010	3,200	1,005
2005-02-10	2,020	2,025	2,005	2,015	2,500	1,007.50
2005-02-09	2,020	2,025	2,020	2,025	1,200	1,012.50
2005-02-08	2,005	2,045	2,005	2,015	1,500	1,007.50
2005-02-07	2,000	2,015	1,990	2,010	6,100	1,005
2005-02-04	2,020	2,020	2,000	2,000	2,200	1,000
2005-02-03	2,040	2,045	2,020	2,020	4,300	1,010
2005-02-02	2,070	2,070	2,050	2,050	2,400	1,025
2005-02-01	2,050	2,090	2,050	2,070	5,000	1,035
2005-01-31	2,050	2,050	2,020	2,020	2,000	1,010
2005-01-28	2,000	2,050	2,000	2,050	5,600	1,025
2005-01-27	1,980	2,000	1,951	2,000	7,000	1,000
2005-01-26	2,000	2,000	1,980	1,990	4,300	995
2005-01-25	1,999	2,010	1,990	1,995	11,400	997.50
2005-01-24	2,000	2,030	1,998	1,999	15,100	999.50
2005-01-21	1,960	2,000	1,960	2,000	5,100	1,000
2005-01-20	2,050	2,060	2,030	2,040	5,500	1,020
2005-01-19	2,155	2,155	2,030	2,050	12,000	1,025
2005-01-18	2,180	2,185	2,160	2,170	12,300	1,085
2005-01-17	2,180	2,195	2,180	2,180	6,400	1,090
2005-01-14	2,155	2,190	2,150	2,180	5,300	1,090
2005-01-13	2,150	2,185	2,150	2,170	9,700	1,085
2005-01-12	2,110	2,150	2,110	2,150	10,300	1,075
2005-01-11	2,070	2,110	2,060	2,090	11,300	1,045
2005-01-07	1,975	2,070	1,975	2,070	17,400	1,035
2005-01-06	1,945	1,970	1,945	1,970	5,700	985
2005-01-05	1,895	1,930	1,895	1,930	8,800	965
2005-01-04	1,850	1,890	1,850	1,890	2,300	945

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 [2005年度]

4659 (株)エイジスの時系列データ [2005年度]