1. HOME >
  2. 株価時系列 >
  3. 4659 >
  4. 2012年

4659 (株)エイジス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,0871,0891,0851,089900544.50
2012-12-271,0561,0851,0561,085500542.50
2012-12-261,0551,0821,0551,0592,200529.50
2012-12-251,0831,0861,0831,0831,300541.50
2012-12-211,0861,0971,0851,0861,600543
2012-12-201,0801,0961,0801,0851,400542.50
2012-12-191,0651,0881,0611,0805,300540
2012-12-181,0751,0751,0651,0673,100533.50
2012-12-171,0641,0751,0631,0751,900537.50
2012-12-141,0601,0601,0511,0601,500530
2012-12-131,0571,0601,0511,0601,000530
2012-12-121,0581,0601,0541,057800528.50
2012-12-111,0701,0701,0531,053600526.50
2012-12-101,0641,0641,0601,0621,300531
2012-12-071,0521,0641,0521,0641,500532
2012-12-061,0801,0801,0581,0583,800529
2012-12-051,0491,0801,0441,0804,200540
2012-12-041,0371,0491,0371,0431,100521.50
2012-12-031,0491,0491,0271,0372,800518.50
2012-11-301,0251,0351,0231,0352,500517.50
2012-11-291,0191,0231,0151,0231,800511.50
2012-11-281,0101,0201,0091,0201,500510
2012-11-271,0091,0131,0091,013800506.50
2012-11-261,0101,0131,0091,0093,100504.50
2012-11-221,0001,0071,0001,0012,800500.50
2012-11-219991,0069991,0002,800500
2012-11-209961,0029961,0004,000500
2012-11-199961,0009969991,400499.50
2012-11-169919979909972,000498.50
2012-11-159919999909913,400495.50
2012-11-149929959919913,500495.50
2012-11-131,0021,0029909915,300495.50
2012-11-121,0021,0051,0021,002700501
2012-11-091,0071,0071,0021,0021,200501
2012-11-081,0051,0091,0031,004900502
2012-11-071,0031,0101,0031,0101,100505
2012-11-061,0081,0101,0021,0021,200501
2012-11-051,0021,0101,0021,0091,700504.50
2012-11-021,0051,0151,0011,0013,500500.50
2012-11-011,0101,0101,0061,0101,900505
2012-10-311,0401,0401,0051,0104,900505
2012-10-301,0471,0501,0471,048700524
2012-10-291,0501,0501,0471,0471,700523.50
2012-10-261,0511,0511,0501,050400525
2012-10-251,0601,0601,0521,052200526
2012-10-241,0691,0691,0691,069100534.50
2012-10-231,0781,0781,0431,0741,400537
2012-10-221,0451,0551,0451,0551,200527.50
2012-10-191,0441,0441,0441,044100522
2012-10-181,0321,0351,0301,0341,600517
2012-10-171,0301,0381,0291,0301,300515
2012-10-161,0261,0301,0261,030700515
2012-10-151,0491,0501,0251,0262,300513
2012-10-121,0801,0801,0171,0493,500524.50
2012-10-111,0761,0801,0761,080600540
2012-10-101,0901,0921,0761,0761,300538
2012-10-091,0921,0921,0781,0781,200539
2012-10-051,0921,0931,0921,0921,400546
2012-10-041,1001,1021,1001,1002,500550
2012-10-031,1011,1021,1001,1004,600550
2012-10-021,1101,1101,1011,1011,100550.50
2012-10-011,1081,1101,1061,1101,200555
2012-09-281,1121,1121,1061,108700554
2012-09-271,1071,1161,1071,116500558
2012-09-261,1021,1191,1021,1193,600559.50
2012-09-251,1381,1481,1351,1482,200574
2012-09-241,1381,1381,1271,1271,700563.50
2012-09-211,1401,1421,1201,1203,200560
2012-09-201,1401,1401,1351,139500569.50
2012-09-191,1311,1401,1311,140800570
2012-09-181,1401,1401,1301,1303,100565
2012-09-141,1281,1301,1261,1301,200565
2012-09-131,1241,1251,1241,1241,000562
2012-09-121,1251,1251,1251,125500562.50
2012-09-111,1301,1301,1301,1301,900565
2012-09-101,1251,1251,1201,1201,200560
2012-09-071,1251,1251,1151,125900562.50
2012-09-061,1201,1231,1201,123600561.50
2012-09-051,1101,1291,1101,1101,700555
2012-09-041,1101,1101,1051,110800555
2012-08-311,1061,1101,1061,110500555
2012-08-301,1201,1201,1151,115500557.50
2012-08-291,1251,1251,1201,120300560
2012-08-281,1151,1151,1101,1101,300555
2012-08-271,1191,1291,1151,115800557.50
2012-08-241,1191,1191,1191,119100559.50
2012-08-231,1131,1151,1071,1081,300554
2012-08-211,1101,1101,1071,107500553.50
2012-08-201,1101,1261,1091,1101,300555
2012-08-171,1101,1151,1081,1082,300554
2012-08-161,1101,1101,1091,1091,600554.50
2012-08-151,1111,1141,1111,112500556
2012-08-141,1041,1101,1041,110400555
2012-08-131,1191,1201,1061,109600554.50
2012-08-101,1101,1201,1101,120200560
2012-08-091,1191,1191,1081,110800555
2012-08-081,1191,1211,1191,1201,600560
2012-08-071,1191,1191,1191,119100559.50
2012-08-061,1101,1101,1101,110100555
2012-08-031,1101,1201,1101,120200560
2012-08-021,1181,1201,1151,120300560
2012-08-011,1191,1201,1101,1201,100560
2012-07-311,1201,1201,1201,120800560
2012-07-301,1251,1321,1251,132500566
2012-07-271,1001,1251,1001,125300562.50
2012-07-261,1001,1011,1001,101500550.50
2012-07-251,1081,1081,1001,1001,800550
2012-07-241,1101,1101,1081,108500554
2012-07-231,1151,1151,1081,1081,300554
2012-07-201,1351,1351,1061,1065,200553
2012-07-191,1381,1381,1271,135900567.50
2012-07-181,1321,1381,1281,138700569
2012-07-171,1341,1401,1321,1321,700566
2012-07-131,1311,1321,1301,1321,100566
2012-07-121,1421,1421,1341,1343,500567
2012-07-111,1431,1431,1401,140300570
2012-07-101,1431,1431,1431,143100571.50
2012-07-091,1451,1451,1411,141900570.50
2012-07-061,1451,1501,1451,1451,200572.50
2012-07-051,1381,1451,1381,14411,300572
2012-07-041,1351,1381,1351,138900569
2012-07-031,1381,1381,1341,135800567.50
2012-07-021,1371,1421,1371,142900571
2012-06-291,1231,1401,1231,1405,400570
2012-06-281,1241,1251,1231,123700561.50
2012-06-271,1201,1281,1201,120700560
2012-06-261,1211,1291,1161,1202,700560
2012-06-251,1251,1251,1201,1203,000560
2012-06-221,1201,1251,1201,1253,600562.50
2012-06-211,1251,1251,1251,125500562.50
2012-06-201,1201,1301,1201,130400565
2012-06-191,1211,1211,1201,1201,800560
2012-06-181,1201,1251,1201,1216,900560.50
2012-06-151,1171,1301,1171,120400560
2012-06-141,1201,1201,1161,116800558
2012-06-131,1221,1251,1201,1201,400560
2012-06-121,1301,1301,1221,122500561
2012-06-111,1201,1251,1201,125700562.50
2012-06-081,1201,1201,1151,1152,100557.50
2012-06-071,1131,1201,1131,1201,000560
2012-06-061,1201,1251,1201,120900560
2012-06-051,1161,1201,1121,1202,000560
2012-06-041,1301,1301,1111,1111,900555.50
2012-06-011,1311,1321,1281,1283,500564
2012-05-311,1341,1451,1341,137500568.50
2012-05-301,1481,1481,1351,1451,200572.50
2012-05-291,1591,1601,1551,1551,200577.50
2012-05-281,1681,1681,1681,168100584
2012-05-251,1521,1531,1501,150500575
2012-05-241,1501,1511,1501,150400575
2012-05-231,1811,1811,1511,151400575.50
2012-05-221,1501,1511,1501,1511,700575.50
2012-05-211,1451,1501,1401,1404,200570
2012-05-181,1531,1531,1451,1452,100572.50
2012-05-171,1701,1701,1511,1512,900575.50
2012-05-161,1781,1781,1731,1731,100586.50
2012-05-151,1911,1911,1771,1773,700588.50
2012-05-141,2001,2001,1901,1902,500595
2012-05-111,1991,2001,1961,1962,600598
2012-05-101,2001,2061,2001,206500603
2012-05-091,2031,2031,1981,1982,300599
2012-05-081,2001,2041,2001,203400601.50
2012-05-071,2011,2021,1991,1993,300599.50
2012-05-021,2031,2051,2021,2021,000601
2012-05-011,2061,2061,2001,2035,000601.50
2012-04-271,2101,2101,2061,2061,100603
2012-04-261,2081,2121,2061,206800603
2012-04-251,2101,2151,2011,2023,100601
2012-04-241,2051,2051,2051,205700602.50
2012-04-231,2041,2101,2041,209600604.50
2012-04-201,2101,2101,2101,210700605
2012-04-191,2151,2181,2101,2101,500605
2012-04-181,2151,2191,2151,215600607.50
2012-04-171,2191,2191,2191,219200609.50
2012-04-161,2221,2221,2151,2151,800607.50
2012-04-131,2151,2151,2051,2151,000607.50
2012-04-121,2041,2101,2041,205600602.50
2012-04-111,2071,2071,2021,2032,100601.50
2012-04-101,2051,2201,2051,2073,300603.50
2012-04-091,2051,2101,2051,2057,300602.50
2012-04-061,2171,2171,2101,2102,200605
2012-04-051,2201,2201,2101,2172,200608.50
2012-04-041,2281,2291,2121,2121,500606
2012-04-031,2201,2281,2151,2151,600607.50
2012-04-021,2201,2291,2201,229900614.50
2012-03-301,2201,2211,2111,2111,400605.50
2012-03-291,2151,2211,2151,2201,800610
2012-03-281,2081,2261,2081,2211,200610.50
2012-03-271,2401,2521,2401,2521,000626
2012-03-261,2531,2551,2401,2502,100625
2012-03-231,2501,2551,2501,251800625.50
2012-03-221,2681,2681,2421,2501,200625
2012-03-211,2401,2501,2401,250800625
2012-03-191,2351,2511,2351,2401,800620
2012-03-161,2401,2401,2351,235400617.50
2012-03-151,2201,2341,2201,2343,800617
2012-03-141,2201,2301,2201,2301,600615
2012-03-131,2241,2241,2071,2211,000610.50
2012-03-121,2091,2091,2091,209200604.50
2012-03-091,2061,2061,2061,206200603
2012-03-081,2111,2111,2021,2042,200602
2012-03-071,2051,2101,2051,210300605
2012-03-061,2081,2281,2031,2282,000614
2012-03-051,2201,2201,2081,2083,200604
2012-03-021,2141,2141,2121,213300606.50
2012-03-011,2111,2201,2111,215900607.50
2012-02-291,2121,2201,2121,2191,000609.50
2012-02-281,2301,2301,2111,2201,600610
2012-02-271,2161,2161,2151,2161,100608
2012-02-241,2201,2201,2111,215900607.50
2012-02-231,2201,2201,2201,220200610
2012-02-221,2051,2101,2051,2101,100605
2012-02-211,2001,2041,2001,2042,400602
2012-02-201,2001,2191,2001,2193,300609.50
2012-02-171,2411,2411,2401,240300620
2012-02-161,2191,2351,2101,2112,200605.50
2012-02-141,2101,2101,2101,210200605
2012-02-131,1961,1981,1901,196700598
2012-02-101,1961,1961,1961,196200598
2012-02-081,1941,1961,1941,196200598
2012-02-071,2061,2061,1911,1911,300595.50
2012-02-061,1941,2051,1931,1961,000598
2012-02-031,2071,2071,2001,200400600
2012-02-021,1991,2001,1991,200500600
2012-02-011,2111,2111,1851,2002,500600
2012-01-311,2031,2111,2001,2112,200605.50
2012-01-301,2061,2061,2021,202800601
2012-01-271,2031,2201,2001,2201,000610
2012-01-261,2201,2201,2201,220100610
2012-01-251,2021,2201,2021,220800610
2012-01-231,2021,2091,2021,209500604.50
2012-01-201,2021,2101,2021,210200605
2012-01-191,2091,2101,2021,2022,700601
2012-01-181,2101,2101,2101,210100605
2012-01-161,2101,2101,2021,202600601
2012-01-131,2011,2011,2011,201500600.50
2012-01-121,1991,2051,1991,205600602.50
2012-01-111,1921,2001,1921,2001,000600
2012-01-101,1811,1851,1811,181600590.50
2012-01-061,1951,1951,1801,180400590
2012-01-051,1751,1881,1751,188600594
2012-01-041,1781,1781,1701,1752,000587.50

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