4659 (株)エイジスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,493	1,550	1,493	1,539	7,200	769.50
2013-12-27	1,453	1,499	1,453	1,489	3,900	744.50
2013-12-26	1,415	1,450	1,415	1,448	5,500	724
2013-12-25	1,414	1,414	1,406	1,414	4,900	707
2013-12-24	1,411	1,430	1,405	1,405	11,900	702.50
2013-12-20	1,400	1,400	1,392	1,399	1,300	699.50
2013-12-19	1,400	1,407	1,390	1,401	8,000	700.50
2013-12-18	1,392	1,404	1,391	1,403	6,800	701.50
2013-12-17	1,398	1,399	1,396	1,396	700	698
2013-12-16	1,387	1,395	1,387	1,395	5,600	697.50
2013-12-13	1,387	1,397	1,385	1,395	2,200	697.50
2013-12-12	1,397	1,398	1,387	1,390	3,200	695
2013-12-11	1,393	1,393	1,385	1,389	6,400	694.50
2013-12-10	1,395	1,397	1,392	1,394	1,600	697
2013-12-09	1,394	1,402	1,394	1,397	2,700	698.50
2013-12-06	1,388	1,390	1,387	1,387	2,000	693.50
2013-12-05	1,392	1,393	1,387	1,387	3,700	693.50
2013-12-04	1,405	1,405	1,391	1,400	7,000	700
2013-12-03	1,400	1,410	1,400	1,405	3,300	702.50
2013-12-02	1,396	1,402	1,396	1,402	6,300	701
2013-11-29	1,388	1,398	1,388	1,393	1,400	696.50
2013-11-28	1,388	1,398	1,388	1,391	800	695.50
2013-11-27	1,400	1,400	1,390	1,390	5,400	695
2013-11-26	1,398	1,400	1,395	1,400	4,500	700
2013-11-25	1,387	1,400	1,387	1,398	2,900	699
2013-11-22	1,395	1,399	1,385	1,387	5,700	693.50
2013-11-21	1,393	1,395	1,390	1,390	2,800	695
2013-11-20	1,385	1,394	1,385	1,393	1,300	696.50
2013-11-19	1,389	1,392	1,381	1,381	2,500	690.50
2013-11-18	1,388	1,390	1,384	1,385	4,300	692.50
2013-11-15	1,375	1,389	1,375	1,388	1,700	694
2013-11-14	1,369	1,390	1,367	1,375	5,200	687.50
2013-11-13	1,370	1,370	1,369	1,369	1,000	684.50
2013-11-12	1,370	1,372	1,364	1,370	1,900	685
2013-11-11	1,363	1,369	1,363	1,366	900	683
2013-11-08	1,365	1,365	1,362	1,363	1,500	681.50
2013-11-07	1,368	1,374	1,363	1,363	700	681.50
2013-11-06	1,371	1,371	1,370	1,371	600	685.50
2013-11-05	1,372	1,375	1,365	1,365	2,800	682.50
2013-11-01	1,385	1,385	1,371	1,371	1,500	685.50
2013-10-31	1,399	1,400	1,382	1,392	5,700	696
2013-10-30	1,387	1,387	1,365	1,380	1,700	690
2013-10-29	1,394	1,395	1,385	1,385	1,300	692.50
2013-10-28	1,363	1,385	1,360	1,385	2,700	692.50
2013-10-25	1,374	1,384	1,373	1,380	1,500	690
2013-10-24	1,369	1,373	1,361	1,367	3,400	683.50
2013-10-23	1,361	1,373	1,361	1,369	300	684.50
2013-10-22	1,368	1,372	1,360	1,360	3,100	680
2013-10-21	1,375	1,376	1,368	1,372	2,200	686
2013-10-18	1,372	1,375	1,355	1,375	2,000	687.50
2013-10-17	1,391	1,395	1,368	1,368	5,500	684
2013-10-16	1,380	1,394	1,380	1,384	8,900	692
2013-10-15	1,380	1,384	1,370	1,380	6,000	690
2013-10-11	1,368	1,373	1,368	1,373	1,100	686.50
2013-10-10	1,350	1,359	1,349	1,359	1,000	679.50
2013-10-09	1,350	1,350	1,325	1,349	2,600	674.50
2013-10-08	1,357	1,357	1,327	1,354	1,900	677
2013-10-07	1,371	1,371	1,358	1,358	1,500	679
2013-10-04	1,380	1,380	1,370	1,371	1,900	685.50
2013-10-03	1,393	1,393	1,380	1,380	1,100	690
2013-10-02	1,399	1,404	1,396	1,400	3,200	700
2013-10-01	1,370	1,399	1,370	1,393	5,700	696.50
2013-09-30	1,392	1,392	1,370	1,373	4,400	686.50
2013-09-27	1,366	1,397	1,366	1,385	10,200	692.50
2013-09-26	1,409	1,435	1,399	1,422	10,900	711
2013-09-25	1,430	1,440	1,430	1,439	4,400	719.50
2013-09-24	1,420	1,439	1,420	1,434	4,500	717
2013-09-20	1,407	1,419	1,407	1,415	2,600	707.50
2013-09-19	1,403	1,409	1,403	1,407	4,400	703.50
2013-09-18	1,394	1,403	1,390	1,403	5,700	701.50
2013-09-17	1,366	1,387	1,365	1,387	3,800	693.50
2013-09-13	1,356	1,356	1,340	1,352	2,200	676
2013-09-12	1,355	1,356	1,345	1,345	3,100	672.50
2013-09-11	1,349	1,366	1,349	1,355	4,700	677.50
2013-09-10	1,356	1,358	1,348	1,349	900	674.50
2013-09-09	1,355	1,355	1,325	1,344	4,600	672
2013-09-06	1,318	1,328	1,318	1,325	900	662.50
2013-09-05	1,319	1,322	1,318	1,318	3,700	659
2013-09-04	1,310	1,318	1,310	1,318	2,300	659
2013-09-03	1,304	1,307	1,301	1,304	4,200	652
2013-09-02	1,300	1,309	1,297	1,298	2,500	649
2013-08-30	1,294	1,299	1,294	1,294	700	647
2013-08-29	1,300	1,300	1,294	1,294	800	647
2013-08-28	1,298	1,318	1,291	1,300	1,400	650
2013-08-27	1,300	1,318	1,296	1,296	2,400	648
2013-08-26	1,319	1,319	1,290	1,290	1,300	645
2013-08-23	1,286	1,320	1,286	1,310	1,700	655
2013-08-22	1,275	1,284	1,275	1,284	1,300	642
2013-08-21	1,288	1,288	1,278	1,286	6,200	643
2013-08-20	1,300	1,300	1,288	1,288	7,800	644
2013-08-19	1,291	1,309	1,291	1,300	5,500	650
2013-08-16	1,300	1,305	1,287	1,291	2,300	645.50
2013-08-15	1,310	1,310	1,300	1,300	2,000	650
2013-08-14	1,310	1,310	1,298	1,310	1,600	655
2013-08-13	1,290	1,300	1,280	1,298	2,800	649
2013-08-12	1,356	1,356	1,265	1,280	13,100	640
2013-08-09	1,364	1,364	1,350	1,350	1,800	675
2013-08-08	1,363	1,370	1,350	1,350	1,600	675
2013-08-07	1,365	1,374	1,365	1,365	1,300	682.50
2013-08-06	1,368	1,370	1,364	1,365	1,200	682.50
2013-08-05	1,360	1,369	1,360	1,363	1,800	681.50
2013-08-02	1,355	1,360	1,350	1,359	2,000	679.50
2013-08-01	1,351	1,355	1,351	1,355	2,100	677.50
2013-07-31	1,383	1,386	1,350	1,353	7,300	676.50
2013-07-30	1,383	1,406	1,383	1,406	1,800	703
2013-07-29	1,404	1,429	1,399	1,399	3,000	699.50
2013-07-26	1,446	1,446	1,425	1,430	1,200	715
2013-07-25	1,460	1,460	1,440	1,450	2,000	725
2013-07-24	1,450	1,475	1,450	1,460	2,200	730
2013-07-23	1,430	1,475	1,429	1,468	4,400	734
2013-07-22	1,400	1,440	1,400	1,439	3,900	719.50
2013-07-19	1,438	1,440	1,400	1,400	4,100	700
2013-07-18	1,435	1,439	1,420	1,422	1,600	711
2013-07-17	1,420	1,430	1,410	1,415	700	707.50
2013-07-16	1,410	1,438	1,410	1,430	5,200	715
2013-07-12	1,402	1,419	1,386	1,410	2,800	705
2013-07-11	1,439	1,439	1,400	1,410	9,000	705
2013-07-10	1,448	1,468	1,446	1,451	4,300	725.50
2013-07-09	1,402	1,445	1,402	1,445	3,700	722.50
2013-07-08	1,435	1,436	1,402	1,402	9,700	701
2013-07-05	1,380	1,420	1,380	1,401	5,300	700.50
2013-07-04	1,365	1,380	1,360	1,370	3,300	685
2013-07-03	1,340	1,355	1,340	1,350	2,900	675
2013-07-02	1,365	1,365	1,325	1,326	7,600	663
2013-07-01	1,336	1,355	1,326	1,335	4,700	667.50
2013-06-28	1,311	1,335	1,303	1,306	3,300	653
2013-06-27	1,302	1,302	1,282	1,283	2,500	641.50
2013-06-26	1,314	1,325	1,300	1,301	2,000	650.50
2013-06-25	1,326	1,330	1,301	1,325	2,800	662.50
2013-06-24	1,356	1,356	1,325	1,326	2,100	663
2013-06-21	1,315	1,345	1,310	1,326	2,200	663
2013-06-20	1,374	1,374	1,345	1,345	2,000	672.50
2013-06-19	1,400	1,419	1,370	1,370	2,500	685
2013-06-18	1,380	1,380	1,360	1,380	2,200	690
2013-06-17	1,355	1,385	1,339	1,350	6,100	675
2013-06-14	1,342	1,380	1,302	1,355	4,900	677.50
2013-06-13	1,300	1,350	1,264	1,296	5,000	648
2013-06-12	1,276	1,281	1,270	1,281	4,800	640.50
2013-06-11	1,361	1,361	1,255	1,290	18,400	645
2013-06-10	1,303	1,305	1,251	1,271	4,800	635.50
2013-06-07	1,274	1,280	1,213	1,245	12,600	622.50
2013-06-06	1,370	1,401	1,302	1,320	9,200	660
2013-06-05	1,450	1,479	1,425	1,425	4,500	712.50
2013-06-04	1,440	1,500	1,337	1,500	12,000	750
2013-06-03	1,390	1,688	1,388	1,480	32,300	740
2013-05-31	1,360	1,388	1,360	1,388	9,000	694
2013-05-30	1,348	1,355	1,338	1,355	4,900	677.50
2013-05-29	1,325	1,368	1,301	1,334	6,100	667
2013-05-28	1,300	1,305	1,295	1,305	5,400	652.50
2013-05-27	1,300	1,330	1,291	1,300	6,200	650
2013-05-24	1,281	1,350	1,259	1,330	11,000	665
2013-05-23	1,320	1,339	1,286	1,290	7,800	645
2013-05-22	1,330	1,333	1,320	1,321	9,900	660.50
2013-05-21	1,297	1,320	1,297	1,300	6,100	650
2013-05-20	1,291	1,300	1,291	1,297	7,100	648.50
2013-05-17	1,272	1,286	1,270	1,286	3,100	643
2013-05-16	1,315	1,315	1,270	1,284	7,200	642
2013-05-15	1,328	1,329	1,313	1,313	6,400	656.50
2013-05-14	1,325	1,330	1,311	1,314	5,700	657
2013-05-13	1,310	1,355	1,310	1,320	14,600	660
2013-05-10	1,300	1,320	1,258	1,280	21,800	640
2013-05-09	1,173	1,192	1,167	1,167	2,300	583.50
2013-05-08	1,195	1,197	1,170	1,170	4,800	585
2013-05-07	1,166	1,188	1,165	1,188	3,900	594
2013-05-02	1,159	1,168	1,158	1,166	2,600	583
2013-05-01	1,172	1,172	1,161	1,165	1,400	582.50
2013-04-30	1,163	1,170	1,162	1,167	2,500	583.50
2013-04-26	1,160	1,169	1,159	1,163	2,800	581.50
2013-04-25	1,170	1,170	1,165	1,165	2,000	582.50
2013-04-24	1,158	1,166	1,158	1,166	2,900	583
2013-04-23	1,150	1,158	1,142	1,158	3,100	579
2013-04-22	1,150	1,152	1,146	1,146	1,600	573
2013-04-19	1,139	1,150	1,139	1,150	2,200	575
2013-04-18	1,135	1,149	1,135	1,139	1,100	569.50
2013-04-17	1,155	1,156	1,140	1,145	1,300	572.50
2013-04-16	1,145	1,150	1,139	1,150	2,500	575
2013-04-15	1,160	1,160	1,146	1,146	3,500	573
2013-04-12	1,158	1,160	1,148	1,158	1,200	579
2013-04-11	1,150	1,161	1,130	1,149	1,100	574.50
2013-04-10	1,160	1,160	1,125	1,150	2,100	575
2013-04-09	1,198	1,198	1,151	1,160	4,600	580
2013-04-08	1,109	1,139	1,105	1,122	1,200	561
2013-04-05	1,114	1,114	1,100	1,100	2,900	550
2013-04-04	1,113	1,113	1,100	1,108	1,400	554
2013-04-03	1,111	1,113	1,100	1,113	400	556.50
2013-04-02	1,100	1,112	1,098	1,111	4,000	555.50
2013-04-01	1,136	1,140	1,100	1,100	3,600	550
2013-03-29	1,150	1,164	1,141	1,142	2,000	571
2013-03-28	1,150	1,150	1,140	1,143	2,900	571.50
2013-03-27	1,189	1,189	1,131	1,141	6,300	570.50
2013-03-26	1,213	1,213	1,203	1,209	2,900	604.50
2013-03-25	1,210	1,211	1,205	1,211	3,300	605.50
2013-03-22	1,204	1,210	1,190	1,205	1,800	602.50
2013-03-21	1,184	1,200	1,184	1,185	4,400	592.50
2013-03-19	1,161	1,175	1,161	1,171	1,500	585.50
2013-03-18	1,141	1,165	1,140	1,161	3,100	580.50
2013-03-15	1,129	1,137	1,126	1,137	2,300	568.50
2013-03-14	1,130	1,130	1,123	1,125	2,000	562.50
2013-03-13	1,126	1,130	1,125	1,125	1,500	562.50
2013-03-12	1,126	1,132	1,126	1,132	3,000	566
2013-03-11	1,126	1,127	1,122	1,123	3,500	561.50
2013-03-08	1,130	1,130	1,115	1,122	2,300	561
2013-03-07	1,120	1,128	1,115	1,115	1,100	557.50
2013-03-06	1,109	1,112	1,109	1,112	1,200	556
2013-03-05	1,099	1,110	1,098	1,099	4,100	549.50
2013-03-04	1,099	1,100	1,090	1,097	2,800	548.50
2013-03-01	1,091	1,098	1,089	1,090	1,100	545
2013-02-28	1,087	1,096	1,087	1,095	1,100	547.50
2013-02-27	1,095	1,095	1,085	1,092	1,000	546
2013-02-26	1,090	1,094	1,080	1,094	1,500	547
2013-02-25	1,090	1,090	1,089	1,089	2,100	544.50
2013-02-22	1,083	1,083	1,080	1,083	2,200	541.50
2013-02-21	1,082	1,082	1,075	1,080	3,500	540
2013-02-20	1,085	1,087	1,081	1,081	1,500	540.50
2013-02-19	1,090	1,090	1,088	1,089	800	544.50
2013-02-18	1,090	1,090	1,087	1,090	500	545
2013-02-15	1,085	1,086	1,084	1,084	3,800	542
2013-02-14	1,091	1,093	1,090	1,093	1,100	546.50
2013-02-13	1,095	1,098	1,091	1,091	2,700	545.50
2013-02-12	1,096	1,097	1,091	1,093	1,600	546.50
2013-02-08	1,094	1,094	1,088	1,088	1,400	544
2013-02-07	1,085	1,095	1,085	1,088	1,600	544
2013-02-06	1,094	1,094	1,085	1,085	1,500	542.50
2013-02-05	1,088	1,097	1,080	1,080	2,200	540
2013-02-04	1,073	1,088	1,073	1,088	1,800	544
2013-02-01	1,075	1,080	1,072	1,072	2,700	536
2013-01-31	1,082	1,084	1,077	1,077	3,200	538.50
2013-01-30	1,073	1,084	1,072	1,084	2,600	542
2013-01-29	1,077	1,084	1,077	1,078	1,700	539
2013-01-28	1,085	1,087	1,083	1,083	2,600	541.50
2013-01-25	1,070	1,087	1,068	1,075	4,700	537.50
2013-01-24	1,086	1,086	1,070	1,070	2,300	535
2013-01-23	1,090	1,090	1,070	1,070	9,000	535
2013-01-22	1,109	1,109	1,089	1,090	6,200	545
2013-01-21	1,097	1,100	1,093	1,100	2,700	550
2013-01-18	1,091	1,100	1,091	1,095	1,200	547.50
2013-01-17	1,086	1,097	1,086	1,091	1,100	545.50
2013-01-16	1,094	1,094	1,086	1,086	1,700	543
2013-01-15	1,083	1,093	1,083	1,085	2,900	542.50
2013-01-11	1,094	1,097	1,080	1,080	3,100	540
2013-01-10	1,095	1,095	1,083	1,095	2,200	547.50
2013-01-09	1,080	1,094	1,079	1,083	1,600	541.50
2013-01-08	1,078	1,097	1,076	1,085	1,200	542.50
2013-01-07	1,078	1,083	1,074	1,082	2,800	541
2013-01-04	1,089	1,098	1,072	1,082	2,200	541

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 [2013年度]

4659 (株)エイジスの時系列データ [2013年度]