1. HOME >
  2. 株価時系列 >
  3. 4659 >
  4. 2011年

4659 (株)エイジス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1741,1781,1741,178700589
2011-12-291,1751,1751,1741,174900587
2011-12-281,1951,1951,1761,1761,700588
2011-12-271,1751,1791,1751,179700589.50
2011-12-261,1751,1761,1751,1761,200588
2011-12-221,1741,1761,1741,1751,700587.50
2011-12-211,1901,2001,1831,1832,800591.50
2011-12-201,1901,1901,1821,1821,600591
2011-12-191,1801,1801,1801,1801,000590
2011-12-161,1891,1951,1891,194700597
2011-12-151,1901,1901,1901,1902,900595
2011-12-141,1901,1901,1901,1902,500595
2011-12-131,1831,1951,1831,195800597.50
2011-12-121,1881,1881,1851,18510,400592.50
2011-12-091,1881,1881,1881,188100594
2011-12-081,1881,1901,1881,188400594
2011-12-071,1851,1881,1851,1881,200594
2011-12-061,1711,1851,1711,185600592.50
2011-12-051,1781,1801,1701,1701,000585
2011-12-021,1611,1621,1591,1611,700580.50
2011-12-011,2001,2001,1801,180200590
2011-11-301,1801,2001,1801,200400600
2011-11-291,1601,1601,1601,160500580
2011-11-281,1501,1541,1501,154800577
2011-11-251,1601,1601,1501,150400575
2011-11-241,1601,1601,1501,150200575
2011-11-211,1521,1541,1481,1521,400576
2011-11-181,1581,1601,1521,152600576
2011-11-171,1701,1701,1601,1601,000580
2011-11-161,1771,1771,1671,1672,100583.50
2011-11-151,1771,1771,1771,177200588.50
2011-11-141,1661,1661,1641,1641,100582
2011-11-111,1661,1661,1641,1643,300582
2011-11-101,1681,1681,1601,1662,500583
2011-11-091,1801,1801,1801,180100590
2011-11-081,1891,1891,1801,1801,600590
2011-11-071,1911,1911,1801,180300590
2011-11-041,1701,1711,1691,1717,100585.50
2011-11-021,1841,1841,1791,1791,200589.50
2011-11-011,1851,1851,1841,184900592
2011-10-311,1901,1911,1901,190800595
2011-10-281,2001,2001,1911,195600597.50
2011-10-271,2001,2001,2001,200400600
2011-10-261,1901,1901,1901,190200595
2011-10-251,2001,2001,1901,1901,900595
2011-10-241,1761,1901,1761,190500595
2011-10-211,1981,2001,1981,200400600
2011-10-201,1901,1901,1901,1903,400595
2011-10-191,1901,2001,1801,1904,300595
2011-10-181,1901,1921,1901,190300595
2011-10-171,1821,1901,1821,185700592.50
2011-10-141,1801,1801,1801,180200590
2011-10-131,1821,1821,1821,182100591
2011-10-121,1911,1911,1901,190500595
2011-10-111,1771,1851,1771,185500592.50
2011-10-071,1761,1771,1761,177600588.50
2011-10-061,1901,1901,1801,1801,200590
2011-10-051,1901,1901,1801,185800592.50
2011-10-031,2001,2031,2001,2003,300600
2011-09-301,1851,2001,1801,2001,500600
2011-09-291,1921,1921,1801,180500590
2011-09-281,2051,2051,1601,1991,600599.50
2011-09-271,1901,2201,1891,2203,100610
2011-09-261,2031,2101,1991,1991,300599.50
2011-09-221,2151,2151,2001,213400606.50
2011-09-211,2101,2151,2101,215300607.50
2011-09-201,2041,2101,2011,2101,000605
2011-09-161,1951,2071,1921,2001,200600
2011-09-151,1901,2091,1901,2052,200602.50
2011-09-141,2001,2001,1901,1901,000595
2011-09-131,2001,2001,2001,200600600
2011-09-121,2021,2061,1961,1961,300598
2011-09-091,2131,2191,2061,2061,200603
2011-09-081,2101,2101,2101,2101,100605
2011-09-071,2091,2101,2091,210300605
2011-09-061,2001,2101,1991,1991,300599.50
2011-09-051,2011,2101,2011,209500604.50
2011-09-021,2041,2101,2041,2041,200602
2011-09-011,2001,2041,2001,2042,600602
2011-08-311,2001,2001,2001,200200600
2011-08-301,2001,2001,1931,2002,500600
2011-08-291,1851,2001,1851,1912,000595.50
2011-08-261,1901,1901,1851,185700592.50
2011-08-251,2001,2001,1891,189200594.50
2011-08-241,2001,2101,1821,1823,100591
2011-08-231,1931,2001,1931,200500600
2011-08-221,2011,2011,1901,1903,900595
2011-08-191,2041,2241,2041,224200612
2011-08-181,2201,2391,2091,209700604.50
2011-08-171,2151,2181,2081,2081,000604
2011-08-161,2201,2381,2201,2371,600618.50
2011-08-151,2101,2201,2101,220400610
2011-08-121,2101,2151,1991,1991,100599.50
2011-08-111,2201,2201,2001,2102,000605
2011-08-101,2401,2401,2401,240900620
2011-08-091,2051,2151,2011,2101,900605
2011-08-081,2251,2251,2131,2131,000606.50
2011-08-051,2491,2491,2011,2102,500605
2011-08-041,3101,3101,2501,2501,500625
2011-08-031,3451,3451,2481,3085,300654
2011-08-021,3401,3411,3111,3401,300670
2011-08-011,3401,3401,3201,340700670
2011-07-291,3701,3801,3701,380300690
2011-07-271,3961,3971,3401,3973,300698.50
2011-07-261,3961,3991,3951,3992,400699.50
2011-07-251,3701,3961,3651,3963,400698
2011-07-221,3611,3701,3611,3702,800685
2011-07-211,3271,3611,3271,3611,500680.50
2011-07-201,3441,3441,3201,326500663
2011-07-191,3571,3571,3101,3121,000656
2011-07-151,2751,2971,2751,2971,300648.50
2011-07-141,2731,2801,2731,274800637
2011-07-131,2711,2781,2701,2703,200635
2011-07-121,2701,2751,2581,2704,900635
2011-07-111,2521,2841,2521,2551,100627.50
2011-07-081,2481,2521,2451,252900626
2011-07-071,2421,2461,2351,2371,800618.50
2011-07-061,2361,2361,2311,231500615.50
2011-07-051,2241,2351,2241,2301,500615
2011-07-041,2021,2261,2021,2241,300612
2011-07-011,2261,2301,1901,2003,700600
2011-06-301,2121,2261,2121,220400610
2011-06-291,2121,2261,2111,211900605.50
2011-06-281,2201,2201,2181,218600609
2011-06-271,2251,2251,2151,218400609
2011-06-241,2121,2121,2101,210500605
2011-06-231,2101,2101,1901,190500595
2011-06-221,2141,2141,2141,214100607
2011-06-211,1851,1991,1851,199200599.50
2011-06-201,1821,1851,1811,185600592.50
2011-06-171,1991,1991,1991,199100599.50
2011-06-161,1901,1901,1901,190400595
2011-06-151,1801,1851,1801,1851,700592.50
2011-06-141,1791,1801,1781,180600590
2011-06-131,1781,1801,1781,180600590
2011-06-101,1701,1781,1701,178700589
2011-06-091,1721,1721,1631,170500585
2011-06-081,1711,1711,1711,171100585.50
2011-06-071,1791,1791,1791,179200589.50
2011-06-061,1801,1901,1601,1621,000581
2011-06-031,1851,1851,1851,185400592.50
2011-06-011,1951,1961,1881,188800594
2011-05-311,1891,2501,1891,1941,500597
2011-05-301,1881,1891,1851,189500594.50
2011-05-271,1861,1861,1861,186100593
2011-05-251,1801,1801,1801,180100590
2011-05-241,1811,1811,1801,180200590
2011-05-231,1801,1801,1801,180100590
2011-05-201,2251,2251,1711,1801,300590
2011-05-191,1801,2461,1701,2002,200600
2011-05-181,1761,1851,1741,1801,400590
2011-05-171,1851,2301,1741,1852,800592.50
2011-05-161,1851,2001,1851,1851,400592.50
2011-05-131,1851,1931,1851,1851,000592.50
2011-05-121,1971,1971,1741,1801,800590
2011-05-111,2401,2401,2001,2002,100600
2011-05-101,1701,2901,1701,2103,100605
2011-05-091,1561,1751,1561,1601,100580
2011-05-061,1551,1691,1511,1571,200578.50
2011-05-021,1771,1801,1511,1511,300575.50
2011-04-281,1501,1551,1501,1552,000577.50
2011-04-271,1501,1511,1501,1502,200575
2011-04-261,1511,1511,1431,1507,500575
2011-04-251,1481,1501,1481,150200575
2011-04-221,1431,1651,1431,1481,300574
2011-04-211,1501,1501,1431,1433,200571.50
2011-04-201,1951,1951,1851,1851,100592.50
2011-04-191,1981,2001,1951,195800597.50
2011-04-181,1981,2011,1981,198600599
2011-04-151,2151,2201,1981,1983,900599
2011-04-141,2201,2201,2111,211900605.50
2011-04-131,2201,2201,2201,220100610
2011-04-121,2201,2201,2151,215300607.50
2011-04-111,2161,2201,2161,220400610
2011-04-081,2111,2111,2111,211500605.50
2011-04-071,2431,2431,1801,1953,100597.50
2011-04-061,3001,3001,2431,2651,100632.50
2011-04-051,3301,3301,3001,3001,500650
2011-04-041,3301,3301,3301,330100665
2011-04-011,3401,3501,3001,3004,000650
2011-03-311,3301,3401,3201,3402,800670
2011-03-301,3491,3501,3401,3501,200675
2011-03-291,3201,3421,3201,3421,200671
2011-03-281,3401,3681,3301,3302,100665
2011-03-251,3411,3411,3401,3402,300670
2011-03-241,3511,3971,3401,3972,200698.50
2011-03-231,3511,3511,3411,351900675.50
2011-03-221,3211,3901,3211,3801,400690
2011-03-181,2601,3201,2501,3202,400660
2011-03-171,2451,3201,2351,3203,200660
2011-03-161,2501,3001,2501,3005,300650
2011-03-151,2331,2501,1501,21913,000609.50
2011-03-141,2281,3501,2281,2316,200615.50
2011-03-111,4381,4381,4381,438100719
2011-03-101,4501,4501,4481,448400724
2011-03-081,4611,4611,4511,451300725.50
2011-03-071,4451,4871,4451,487200743.50
2011-03-041,4751,4751,4701,471400735.50
2011-03-031,4771,4771,4711,471500735.50
2011-03-021,4771,4951,4771,478300739
2011-03-011,4991,4991,4711,499300749.50
2011-02-281,4991,4991,4991,499100749.50
2011-02-251,4511,4991,4511,499800749.50
2011-02-241,5001,5001,4851,485400742.50
2011-02-231,5001,5001,5001,5001,000750
2011-02-221,5021,5021,5011,501200750.50
2011-02-211,5001,5001,5001,500400750
2011-02-181,4751,5001,4751,5001,700750
2011-02-171,4751,4751,4751,4751,400737.50
2011-02-161,4601,4751,4601,475300737.50
2011-02-151,4571,4571,4571,457300728.50
2011-02-141,4801,4801,4511,451700725.50
2011-02-101,4501,4741,4501,450800725
2011-02-091,4501,4751,4501,4562,700728
2011-02-081,4501,4601,4501,4502,000725
2011-02-071,4071,4501,4071,4501,700725
2011-02-041,4331,4401,3951,4351,000717.50
2011-02-031,4251,4391,3831,3831,600691.50
2011-02-021,4251,4301,4251,4253,300712.50
2011-02-011,3791,4201,3601,4201,600710
2011-01-311,3511,3691,3501,3604,200680
2011-01-281,4261,4281,4111,4111,600705.50
2011-01-271,4101,4561,4101,4262,900713
2011-01-261,4201,4201,4101,410200705
2011-01-251,4011,4051,4001,400900700
2011-01-241,4201,4201,3401,4002,000700
2011-01-211,4371,4371,4251,4251,800712.50
2011-01-201,4391,4391,4371,437300718.50
2011-01-191,4351,4501,4351,4432,700721.50
2011-01-181,4101,4351,4101,4358,500717.50
2011-01-171,3401,4141,3381,4107,600705
2011-01-141,3211,3381,3211,338800669
2011-01-131,3501,3501,3211,3216,500660.50
2011-01-121,3601,3611,3501,3501,500675
2011-01-111,3641,3641,3601,360700680
2011-01-071,3451,3481,3401,348500674
2011-01-061,3451,3501,3451,345700672.50
2011-01-051,3251,3451,3191,345400672.50
2011-01-041,3401,3501,3321,350500675

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