4659 (株)エイジスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,790	2,825	2,790	2,800	2,100	1,400
2006-12-28	2,765	2,830	2,755	2,790	1,900	1,395
2006-12-27	2,780	2,790	2,750	2,790	1,700	1,395
2006-12-26	2,790	2,790	2,760	2,760	1,400	1,380
2006-12-25	2,790	2,800	2,785	2,785	2,500	1,392.50
2006-12-22	2,800	2,800	2,790	2,800	2,100	1,400
2006-12-21	2,825	2,825	2,795	2,825	400	1,412.50
2006-12-20	2,790	2,830	2,760	2,830	3,300	1,415
2006-12-19	2,810	2,810	2,755	2,755	5,600	1,377.50
2006-12-18	2,820	2,850	2,795	2,810	6,000	1,405
2006-12-15	2,710	2,850	2,710	2,820	10,000	1,410
2006-12-14	2,640	2,695	2,640	2,690	6,300	1,345
2006-12-13	2,640	2,660	2,640	2,640	3,400	1,320
2006-12-12	2,655	2,665	2,640	2,640	2,000	1,320
2006-12-11	2,640	2,665	2,640	2,665	4,500	1,332.50
2006-12-08	2,600	2,630	2,600	2,630	5,500	1,315
2006-12-07	2,600	2,600	2,595	2,600	2,000	1,300
2006-12-06	2,620	2,620	2,600	2,620	2,000	1,310
2006-12-05	2,620	2,625	2,620	2,625	300	1,312.50
2006-12-04	2,615	2,615	2,600	2,600	2,200	1,300
2006-12-01	2,590	2,600	2,585	2,600	4,700	1,300
2006-11-30	2,580	2,595	2,575	2,585	1,400	1,292.50
2006-11-29	2,580	2,580	2,560	2,570	1,500	1,285
2006-11-28	2,580	2,580	2,570	2,580	1,100	1,290
2006-11-27	2,555	2,605	2,555	2,580	5,700	1,290
2006-11-24	2,620	2,620	2,580	2,580	1,200	1,290
2006-11-22	2,580	2,615	2,580	2,615	600	1,307.50
2006-11-21	2,600	2,620	2,600	2,620	500	1,310
2006-11-20	2,670	2,670	2,620	2,620	1,400	1,310
2006-11-17	2,680	2,680	2,650	2,650	12,200	1,325
2006-11-16	2,670	2,685	2,660	2,670	12,500	1,335
2006-11-15	2,670	2,690	2,670	2,670	10,900	1,335
2006-11-14	2,625	2,680	2,590	2,660	4,900	1,330
2006-11-13	2,600	2,620	2,550	2,620	22,000	1,310
2006-11-10	2,600	2,600	2,590	2,590	2,800	1,295
2006-11-09	2,615	2,680	2,600	2,600	14,400	1,300
2006-11-08	2,625	2,630	2,555	2,555	8,700	1,277.50
2006-11-07	2,600	2,610	2,590	2,600	3,000	1,300
2006-11-06	2,585	2,600	2,570	2,600	3,500	1,300
2006-11-02	2,565	2,580	2,565	2,580	1,800	1,290
2006-11-01	2,575	2,575	2,570	2,570	800	1,285
2006-10-31	2,530	2,580	2,530	2,530	3,800	1,265
2006-10-30	2,545	2,545	2,520	2,535	2,300	1,267.50
2006-10-27	2,545	2,545	2,520	2,530	1,600	1,265
2006-10-26	2,540	2,550	2,530	2,550	900	1,275
2006-10-25	2,550	2,560	2,550	2,560	400	1,280
2006-10-24	2,550	2,575	2,550	2,550	1,500	1,275
2006-10-23	2,545	2,580	2,540	2,580	600	1,290
2006-10-20	2,530	2,530	2,525	2,530	1,300	1,265
2006-10-19	2,535	2,540	2,525	2,525	3,100	1,262.50
2006-10-18	2,555	2,555	2,530	2,530	2,000	1,265
2006-10-17	2,555	2,600	2,550	2,550	2,000	1,275
2006-10-16	2,590	2,595	2,540	2,595	2,400	1,297.50
2006-10-13	2,545	2,595	2,535	2,595	1,500	1,297.50
2006-10-12	2,600	2,600	2,550	2,560	1,800	1,280
2006-10-11	2,550	2,600	2,535	2,600	5,300	1,300
2006-10-10	2,515	2,525	2,515	2,525	600	1,262.50
2006-10-06	2,600	2,615	2,580	2,580	5,400	1,290
2006-10-05	2,610	2,620	2,610	2,615	16,100	1,307.50
2006-10-04	2,615	2,615	2,610	2,615	7,300	1,307.50
2006-10-03	2,600	2,615	2,600	2,600	1,400	1,300
2006-10-02	2,615	2,615	2,610	2,610	1,400	1,305
2006-09-29	2,630	2,650	2,625	2,625	10,700	1,312.50
2006-09-28	2,575	2,615	2,575	2,615	8,000	1,307.50
2006-09-27	2,530	2,570	2,530	2,570	1,500	1,285
2006-09-26	2,565	2,565	2,560	2,560	1,800	1,280
2006-09-25	2,600	2,600	2,570	2,600	2,300	1,300
2006-09-22	2,590	2,600	2,590	2,600	5,500	1,300
2006-09-21	2,575	2,590	2,570	2,590	4,100	1,295
2006-09-20	2,590	2,590	2,550	2,580	2,000	1,290
2006-09-19	2,565	2,590	2,565	2,590	1,700	1,295
2006-09-15	2,550	2,560	2,550	2,560	1,500	1,280
2006-09-14	2,540	2,560	2,540	2,545	5,300	1,272.50
2006-09-13	2,535	2,550	2,530	2,530	2,400	1,265
2006-09-12	2,560	2,570	2,540	2,540	900	1,270
2006-09-11	2,560	2,570	2,560	2,560	2,500	1,280
2006-09-08	2,570	2,570	2,540	2,560	6,300	1,280
2006-09-07	2,580	2,590	2,535	2,545	22,000	1,272.50
2006-09-06	2,570	2,590	2,535	2,580	4,000	1,290
2006-09-05	2,575	2,575	2,565	2,570	800	1,285
2006-09-04	2,575	2,575	2,570	2,570	1,000	1,285
2006-09-01	2,525	2,550	2,525	2,550	400	1,275
2006-08-31	2,525	2,530	2,525	2,525	600	1,262.50
2006-08-30	2,535	2,565	2,520	2,560	1,300	1,280
2006-08-29	2,590	2,590	2,530	2,530	2,500	1,265
2006-08-28	2,590	2,590	2,550	2,565	1,000	1,282.50
2006-08-25	2,530	2,595	2,505	2,565	2,500	1,282.50
2006-08-24	2,605	2,605	2,530	2,530	4,300	1,265
2006-08-23	2,595	2,610	2,595	2,600	5,500	1,300
2006-08-22	2,580	2,580	2,555	2,555	1,600	1,277.50
2006-08-21	2,620	2,620	2,580	2,585	1,300	1,292.50
2006-08-18	2,620	2,620	2,570	2,580	1,100	1,290
2006-08-17	2,610	2,620	2,570	2,590	3,100	1,295
2006-08-16	2,650	2,650	2,555	2,600	6,400	1,300
2006-08-15	2,580	2,580	2,555	2,555	1,000	1,277.50
2006-08-14	2,555	2,660	2,550	2,580	1,000	1,290
2006-08-11	2,550	2,590	2,530	2,550	4,000	1,275
2006-08-10	2,590	2,600	2,540	2,550	700	1,275
2006-08-09	2,520	2,550	2,520	2,550	3,300	1,275
2006-08-08	2,635	2,635	2,510	2,510	2,100	1,255
2006-08-07	2,680	2,680	2,640	2,645	3,300	1,322.50
2006-08-04	2,630	2,690	2,625	2,680	10,800	1,340
2006-08-03	2,570	2,620	2,570	2,610	4,500	1,305
2006-08-02	2,590	2,610	2,570	2,600	8,000	1,300
2006-08-01	2,545	2,610	2,545	2,610	14,500	1,305
2006-07-31	2,500	2,550	2,500	2,540	4,400	1,270
2006-07-28	2,430	2,495	2,430	2,495	400	1,247.50
2006-07-27	2,490	2,490	2,400	2,430	1,700	1,215
2006-07-26	2,490	2,490	2,490	2,490	100	1,245
2006-07-25	2,490	2,515	2,490	2,515	8,500	1,257.50
2006-07-24	2,400	2,405	2,400	2,405	800	1,202.50
2006-07-21	2,410	2,415	2,410	2,410	500	1,205
2006-07-20	2,420	2,460	2,410	2,410	1,400	1,205
2006-07-19	2,405	2,420	2,390	2,420	2,400	1,210
2006-07-18	2,450	2,450	2,380	2,380	11,000	1,190
2006-07-14	2,450	2,500	2,410	2,410	3,100	1,205
2006-07-13	2,440	2,470	2,400	2,470	3,400	1,235
2006-07-12	2,450	2,455	2,440	2,440	2,200	1,220
2006-07-11	2,470	2,470	2,450	2,450	500	1,225
2006-07-10	2,535	2,535	2,450	2,450	2,300	1,225
2006-07-07	2,500	2,500	2,500	2,500	400	1,250
2006-07-06	2,485	2,485	2,475	2,475	2,800	1,237.50
2006-07-05	2,550	2,550	2,470	2,475	6,800	1,237.50
2006-07-04	2,550	2,550	2,550	2,550	3,600	1,275
2006-07-03	2,535	2,550	2,535	2,550	3,500	1,275
2006-06-30	2,515	2,600	2,510	2,530	9,200	1,265
2006-06-29	2,495	2,530	2,485	2,530	3,900	1,265
2006-06-28	2,470	2,470	2,465	2,470	500	1,235
2006-06-27	2,490	2,500	2,460	2,465	1,300	1,232.50
2006-06-26	2,495	2,495	2,460	2,460	1,000	1,230
2006-06-23	2,445	2,450	2,445	2,450	400	1,225
2006-06-22	2,460	2,460	2,450	2,450	1,300	1,225
2006-06-21	2,460	2,460	2,450	2,460	1,400	1,230
2006-06-20	2,490	2,490	2,475	2,475	1,100	1,237.50
2006-06-19	2,490	2,500	2,460	2,460	3,700	1,230
2006-06-16	2,450	2,490	2,400	2,490	5,500	1,245
2006-06-15	2,430	2,440	2,410	2,440	2,100	1,220
2006-06-14	2,400	2,430	2,400	2,430	13,000	1,215
2006-06-13	2,405	2,405	2,400	2,400	2,600	1,200
2006-06-12	2,410	2,410	2,405	2,405	700	1,202.50
2006-06-09	2,400	2,410	2,400	2,400	6,700	1,200
2006-06-08	2,445	2,445	2,400	2,410	29,400	1,205
2006-06-07	2,450	2,450	2,425	2,425	2,600	1,212.50
2006-06-06	2,490	2,490	2,450	2,450	1,800	1,225
2006-06-05	2,480	2,510	2,475	2,480	3,900	1,240
2006-06-02	2,460	2,485	2,440	2,480	8,500	1,240
2006-06-01	2,460	2,485	2,450	2,485	3,100	1,242.50
2006-05-31	2,500	2,510	2,490	2,500	7,300	1,250
2006-05-30	2,515	2,515	2,505	2,510	1,400	1,255
2006-05-29	2,530	2,545	2,500	2,500	2,600	1,250
2006-05-26	2,500	2,530	2,500	2,530	1,900	1,265
2006-05-25	2,500	2,500	2,480	2,500	2,600	1,250
2006-05-24	2,500	2,510	2,490	2,500	6,000	1,250
2006-05-23	2,535	2,535	2,500	2,500	7,900	1,250
2006-05-22	2,535	2,540	2,535	2,535	3,600	1,267.50
2006-05-19	2,510	2,565	2,510	2,565	1,300	1,282.50
2006-05-18	2,505	2,530	2,480	2,530	13,100	1,265
2006-05-17	2,590	2,590	2,500	2,540	10,400	1,270
2006-05-16	2,595	2,620	2,580	2,590	27,400	1,295
2006-05-15	2,600	2,600	2,560	2,585	10,300	1,292.50
2006-05-12	2,550	2,610	2,530	2,610	49,900	1,305
2006-05-11	2,515	2,525	2,500	2,510	17,600	1,255
2006-05-10	2,545	2,545	2,480	2,480	27,200	1,240
2006-05-09	2,485	2,495	2,470	2,480	7,500	1,240
2006-05-08	2,480	2,510	2,470	2,475	9,600	1,237.50
2006-05-02	2,455	2,470	2,450	2,470	2,500	1,235
2006-05-01	2,450	2,455	2,440	2,450	8,900	1,225
2006-04-28	2,460	2,460	2,450	2,450	2,600	1,225
2006-04-27	2,470	2,470	2,460	2,460	3,700	1,230
2006-04-26	2,465	2,470	2,465	2,470	9,300	1,235
2006-04-25	2,460	2,465	2,450	2,460	9,100	1,230
2006-04-24	2,485	2,485	2,460	2,460	12,300	1,230
2006-04-21	2,520	2,520	2,490	2,495	11,100	1,247.50
2006-04-20	2,550	2,550	2,525	2,525	2,900	1,262.50
2006-04-19	2,525	2,580	2,525	2,550	8,300	1,275
2006-04-18	2,520	2,525	2,505	2,520	14,000	1,260
2006-04-17	2,540	2,540	2,525	2,525	1,500	1,262.50
2006-04-14	2,525	2,540	2,520	2,520	2,900	1,260
2006-04-13	2,550	2,550	2,525	2,525	1,600	1,262.50
2006-04-12	2,560	2,570	2,535	2,540	5,100	1,270
2006-04-11	2,550	2,555	2,530	2,530	5,000	1,265
2006-04-10	2,550	2,550	2,535	2,550	3,700	1,275
2006-04-07	2,560	2,560	2,535	2,555	5,500	1,277.50
2006-04-06	2,550	2,555	2,540	2,555	4,700	1,277.50
2006-04-05	2,530	2,550	2,525	2,545	12,900	1,272.50
2006-04-04	2,525	2,530	2,520	2,530	12,700	1,265
2006-04-03	2,525	2,540	2,520	2,525	7,800	1,262.50
2006-03-31	2,545	2,545	2,525	2,540	8,300	1,270
2006-03-30	2,545	2,555	2,540	2,550	7,700	1,275
2006-03-29	2,525	2,545	2,525	2,545	3,500	1,272.50
2006-03-28	2,530	2,550	2,525	2,540	5,900	1,270
2006-03-27	2,550	2,570	2,530	2,555	5,700	1,277.50
2006-03-24	2,550	2,550	2,505	2,520	13,200	1,260
2006-03-23	2,510	2,570	2,510	2,550	20,800	1,275
2006-03-22	2,495	2,510	2,485	2,500	15,200	1,250
2006-03-20	2,450	2,490	2,450	2,485	2,500	1,242.50
2006-03-17	2,450	2,455	2,450	2,450	3,800	1,225
2006-03-16	2,470	2,495	2,430	2,450	3,600	1,225
2006-03-15	2,470	2,485	2,415	2,470	2,700	1,235
2006-03-14	2,490	2,490	2,460	2,470	800	1,235
2006-03-13	2,480	2,490	2,460	2,470	3,300	1,235
2006-03-10	2,480	2,480	2,470	2,480	1,600	1,240
2006-03-09	2,450	2,470	2,450	2,470	2,500	1,235
2006-03-08	2,460	2,460	2,430	2,450	1,600	1,225
2006-03-07	2,430	2,435	2,430	2,430	1,500	1,215
2006-03-06	2,400	2,460	2,400	2,440	2,600	1,220
2006-03-03	2,450	2,460	2,430	2,440	4,400	1,220
2006-03-02	2,410	2,460	2,410	2,455	4,900	1,227.50
2006-03-01	2,440	2,470	2,430	2,450	9,100	1,225
2006-02-28	2,460	2,480	2,450	2,480	5,500	1,240
2006-02-27	2,465	2,470	2,435	2,470	9,200	1,235
2006-02-24	2,450	2,470	2,435	2,455	4,000	1,227.50
2006-02-23	2,400	2,450	2,400	2,430	4,800	1,215
2006-02-22	2,345	2,385	2,345	2,385	2,400	1,192.50
2006-02-21	2,250	2,350	2,240	2,350	11,400	1,175
2006-02-20	2,300	2,315	2,275	2,275	12,900	1,137.50
2006-02-17	2,350	2,360	2,310	2,320	13,300	1,160
2006-02-16	2,360	2,380	2,320	2,350	10,700	1,175
2006-02-15	2,390	2,390	2,350	2,360	4,400	1,180
2006-02-14	2,360	2,360	2,320	2,320	22,500	1,160
2006-02-13	2,400	2,400	2,390	2,390	29,500	1,195
2006-02-10	2,410	2,410	2,395	2,400	18,200	1,200
2006-02-09	2,430	2,450	2,380	2,390	31,600	1,195
2006-02-08	2,420	2,435	2,395	2,430	15,400	1,215
2006-02-07	2,405	2,425	2,395	2,425	5,900	1,212.50
2006-02-06	2,400	2,430	2,395	2,410	14,500	1,205
2006-02-03	2,400	2,420	2,380	2,390	10,400	1,195
2006-02-02	2,385	2,400	2,385	2,400	9,700	1,200
2006-02-01	2,400	2,430	2,380	2,400	13,500	1,200
2006-01-31	2,450	2,460	2,390	2,405	14,700	1,202.50
2006-01-30	2,490	2,500	2,400	2,490	31,600	1,245
2006-01-27	2,445	2,500	2,445	2,490	9,600	1,245
2006-01-26	2,440	2,450	2,400	2,440	20,600	1,220
2006-01-25	2,435	2,450	2,420	2,440	7,100	1,220
2006-01-24	2,375	2,420	2,370	2,420	12,100	1,210
2006-01-23	2,390	2,410	2,350	2,375	33,900	1,187.50
2006-01-20	2,405	2,460	2,400	2,435	17,300	1,217.50
2006-01-19	2,265	2,400	2,265	2,400	18,000	1,200
2006-01-18	2,450	2,450	2,195	2,305	44,200	1,152.50
2006-01-17	2,500	2,500	2,445	2,470	27,600	1,235
2006-01-16	2,500	2,530	2,490	2,520	37,100	1,260
2006-01-13	2,465	2,500	2,465	2,490	22,000	1,245
2006-01-12	2,450	2,490	2,450	2,470	16,500	1,235
2006-01-11	2,490	2,500	2,400	2,490	15,300	1,245
2006-01-10	2,530	2,530	2,470	2,530	27,800	1,265
2006-01-06	2,500	2,550	2,460	2,530	24,900	1,265
2006-01-05	2,555	2,560	2,470	2,550	46,000	1,275
2006-01-04	2,490	2,570	2,475	2,560	87,100	1,280

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11月
日	月	火	水	木	金	土
« 10月31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

4659 (株)エイジス の時系列データ [2006年度]

4659 (株)エイジスの時系列データ [2006年度]