4659 (株)エイジスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,930	2,950	2,920	2,943	7,200	2,943
2017-12-28	2,930	2,935	2,893	2,930	6,800	2,930
2017-12-27	2,920	2,945	2,899	2,903	5,700	2,903
2017-12-26	2,917	2,917	2,883	2,916	4,300	2,916
2017-12-25	2,880	2,937	2,830	2,917	7,600	2,917
2017-12-22	2,874	2,900	2,797	2,900	8,600	2,900
2017-12-21	2,777	2,900	2,748	2,883	21,000	2,883
2017-12-20	2,743	2,779	2,731	2,778	4,800	2,778
2017-12-19	2,768	2,770	2,735	2,751	21,300	2,751
2017-12-18	2,759	2,774	2,717	2,769	12,800	2,769
2017-12-15	2,752	2,774	2,714	2,769	12,000	2,769
2017-12-14	2,754	2,760	2,739	2,752	3,400	2,752
2017-12-13	2,775	2,780	2,754	2,754	7,000	2,754
2017-12-12	2,752	2,770	2,751	2,770	3,700	2,770
2017-12-11	2,755	2,774	2,745	2,769	7,400	2,769
2017-12-08	2,750	2,768	2,750	2,760	11,800	2,760
2017-12-07	2,729	2,750	2,687	2,743	11,300	2,743
2017-12-06	2,709	2,755	2,701	2,729	7,900	2,729
2017-12-05	2,741	2,775	2,702	2,735	7,500	2,735
2017-12-04	2,706	2,761	2,706	2,741	9,700	2,741
2017-12-01	2,716	2,750	2,705	2,706	6,200	2,706
2017-11-30	2,758	2,773	2,677	2,733	5,200	2,733
2017-11-29	2,780	2,780	2,725	2,770	7,700	2,770
2017-11-28	2,787	2,787	2,756	2,782	8,900	2,782
2017-11-27	2,761	2,798	2,739	2,763	7,100	2,763
2017-11-24	2,695	2,750	2,679	2,733	15,000	2,733
2017-11-22	2,695	2,695	2,671	2,690	8,900	2,690
2017-11-21	2,690	2,699	2,655	2,690	12,600	2,690
2017-11-20	2,610	2,751	2,602	2,699	40,700	2,699
2017-11-17	2,580	2,614	2,543	2,614	12,700	2,614
2017-11-16	2,528	2,579	2,528	2,552	10,200	2,552
2017-11-15	2,542	2,545	2,470	2,528	8,500	2,528
2017-11-13	2,571	2,571	2,530	2,559	3,100	2,559
2017-11-10	2,588	2,588	2,539	2,581	2,700	2,581
2017-11-09	2,576	2,589	2,530	2,588	5,800	2,588
2017-11-08	2,595	2,595	2,550	2,576	8,600	2,576
2017-11-07	2,552	2,598	2,550	2,596	16,200	2,596
2017-11-06	2,528	2,548	2,515	2,548	9,300	2,548
2017-11-02	2,460	2,512	2,460	2,511	8,600	2,511
2017-11-01	2,451	2,459	2,420	2,442	29,600	2,442
2017-10-31	2,440	2,440	2,407	2,440	4,800	2,440
2017-10-30	2,450	2,450	2,430	2,440	3,100	2,440
2017-10-27	2,446	2,455	2,429	2,455	3,400	2,455
2017-10-26	2,426	2,452	2,399	2,451	10,500	2,451
2017-10-25	2,440	2,443	2,400	2,443	13,800	2,443
2017-10-24	2,454	2,460	2,425	2,434	5,300	2,434
2017-10-23	2,440	2,445	2,419	2,440	10,500	2,440
2017-10-20	2,437	2,440	2,424	2,432	4,500	2,432
2017-10-19	2,358	2,449	2,356	2,435	13,800	2,435
2017-10-18	2,365	2,389	2,361	2,366	5,700	2,366
2017-10-17	2,413	2,422	2,380	2,390	8,400	2,390
2017-10-16	2,470	2,476	2,413	2,420	10,500	2,420
2017-10-13	2,490	2,493	2,432	2,470	4,600	2,470
2017-10-12	2,452	2,497	2,452	2,493	6,600	2,493
2017-10-11	2,551	2,551	2,426	2,494	16,400	2,494
2017-10-10	2,535	2,553	2,525	2,553	6,200	2,553
2017-10-06	2,570	2,570	2,515	2,553	4,400	2,553
2017-10-05	2,547	2,575	2,519	2,568	16,900	2,568
2017-10-04	2,610	2,610	2,533	2,569	20,700	2,569
2017-10-03	2,613	2,613	2,585	2,597	10,700	2,597
2017-10-02	2,580	2,618	2,580	2,613	10,200	2,613
2017-09-29	2,591	2,608	2,581	2,587	5,000	2,587
2017-09-28	2,577	2,610	2,575	2,610	17,100	2,610
2017-09-27	2,535	2,589	2,535	2,586	14,400	2,586
2017-09-26	2,540	2,560	2,529	2,550	15,200	2,550
2017-09-25	2,534	2,545	2,529	2,545	10,500	2,545
2017-09-22	2,539	2,548	2,521	2,528	20,000	2,528
2017-09-21	2,448	2,514	2,446	2,501	26,800	2,501
2017-09-20	2,400	2,421	2,398	2,421	6,600	2,421
2017-09-19	2,379	2,405	2,379	2,392	8,800	2,392
2017-09-15	2,358	2,382	2,358	2,379	4,500	2,379
2017-09-14	2,378	2,390	2,349	2,378	16,900	2,378
2017-09-13	2,372	2,379	2,361	2,379	5,900	2,379
2017-09-12	2,380	2,382	2,362	2,377	13,900	2,377
2017-09-11	2,380	2,408	2,379	2,390	4,100	2,390
2017-09-08	2,383	2,405	2,382	2,383	12,700	2,383
2017-09-07	2,385	2,388	2,382	2,384	3,200	2,384
2017-09-06	2,366	2,400	2,343	2,385	5,900	2,385
2017-09-05	2,382	2,385	2,357	2,364	10,400	2,364
2017-09-04	2,414	2,414	2,248	2,391	10,900	2,391
2017-09-01	2,449	2,449	2,414	2,421	5,300	2,421
2017-08-31	2,452	2,453	2,412	2,419	5,100	2,419
2017-08-30	2,461	2,462	2,436	2,439	10,300	2,439
2017-08-29	2,469	2,474	2,459	2,464	8,600	2,464
2017-08-28	2,466	2,499	2,463	2,470	16,100	2,470
2017-08-25	2,399	2,450	2,385	2,449	16,900	2,449
2017-08-24	2,357	2,385	2,357	2,385	18,800	2,385
2017-08-23	2,319	2,377	2,319	2,365	23,700	2,365
2017-08-22	2,295	2,314	2,295	2,303	6,800	2,303
2017-08-21	2,286	2,294	2,284	2,293	4,500	2,293
2017-08-18	2,277	2,298	2,267	2,284	5,100	2,284
2017-08-17	2,273	2,292	2,260	2,283	15,200	2,283
2017-08-16	2,279	2,298	2,278	2,289	13,100	2,289
2017-08-15	2,271	2,319	2,271	2,288	22,700	2,288
2017-08-14	2,293	2,303	2,220	2,299	21,500	2,299
2017-08-10	2,262	2,304	2,260	2,300	13,400	2,300
2017-08-09	2,305	2,317	2,280	2,285	11,100	2,285
2017-08-08	2,323	2,325	2,310	2,320	16,600	2,320
2017-08-07	2,302	2,320	2,302	2,315	15,600	2,315
2017-08-04	2,281	2,323	2,281	2,302	21,200	2,302
2017-08-03	2,272	2,308	2,272	2,301	15,800	2,301
2017-08-02	2,300	2,323	2,291	2,319	26,600	2,319
2017-08-01	2,199	2,324	2,160	2,309	66,400	2,309
2017-07-31	2,240	2,248	2,223	2,233	17,300	2,233
2017-07-28	2,262	2,262	2,245	2,246	11,500	2,246
2017-07-27	2,281	2,299	2,260	2,274	11,300	2,274
2017-07-26	2,318	2,318	2,286	2,299	14,500	2,299
2017-07-25	2,315	2,350	2,296	2,316	28,400	2,316
2017-07-24	2,240	2,319	2,230	2,319	53,100	2,319
2017-07-21	2,224	2,243	2,223	2,229	3,900	2,229
2017-07-20	2,228	2,245	2,212	2,245	14,500	2,245
2017-07-19	2,257	2,257	2,220	2,230	7,700	2,230
2017-07-18	2,260	2,260	2,212	2,249	17,800	2,249
2017-07-14	2,242	2,274	2,238	2,254	12,100	2,254
2017-07-13	2,292	2,295	2,234	2,241	22,600	2,241
2017-07-12	2,256	2,295	2,246	2,286	27,700	2,286
2017-07-11	2,203	2,260	2,200	2,246	32,500	2,246
2017-07-10	2,158	2,190	2,151	2,189	17,200	2,189
2017-07-07	2,139	2,151	2,121	2,151	15,600	2,151
2017-07-06	2,140	2,140	2,130	2,139	7,800	2,139
2017-07-05	2,150	2,150	2,134	2,141	5,500	2,141
2017-07-04	2,144	2,150	2,132	2,150	11,900	2,150
2017-07-03	2,125	2,149	2,125	2,142	8,000	2,142
2017-06-30	2,120	2,135	2,108	2,133	15,700	2,133
2017-06-29	2,125	2,141	2,102	2,135	11,100	2,135
2017-06-28	2,156	2,157	2,120	2,125	21,300	2,125
2017-06-27	2,180	2,180	2,156	2,156	11,500	2,156
2017-06-26	2,175	2,194	2,155	2,188	13,800	2,188
2017-06-23	2,210	2,220	2,156	2,166	15,200	2,166
2017-06-22	2,230	2,240	2,188	2,200	10,700	2,200
2017-06-21	2,230	2,243	2,230	2,240	10,000	2,240
2017-06-20	2,200	2,240	2,197	2,228	17,700	2,228
2017-06-19	2,182	2,193	2,162	2,192	17,100	2,192
2017-06-16	2,151	2,175	2,151	2,172	9,000	2,172
2017-06-15	2,178	2,178	2,155	2,156	10,300	2,156
2017-06-14	2,148	2,191	2,148	2,178	34,300	2,178
2017-06-13	2,147	2,148	2,123	2,144	3,000	2,144
2017-06-12	2,140	2,149	2,120	2,148	14,300	2,148
2017-06-09	2,163	2,167	2,142	2,142	11,700	2,142
2017-06-08	2,168	2,169	2,159	2,163	9,900	2,163
2017-06-07	2,175	2,182	2,160	2,160	9,500	2,160
2017-06-06	2,200	2,207	2,175	2,197	17,200	2,197
2017-06-05	2,200	2,211	2,198	2,209	15,600	2,209
2017-06-02	2,223	2,223	2,200	2,200	12,500	2,200
2017-06-01	2,183	2,209	2,176	2,197	16,300	2,197
2017-05-31	2,195	2,197	2,150	2,171	24,400	2,171
2017-05-30	2,228	2,228	2,193	2,199	13,100	2,199
2017-05-29	2,263	2,266	2,225	2,234	12,400	2,234
2017-05-26	2,229	2,248	2,218	2,223	11,800	2,223
2017-05-25	2,232	2,248	2,217	2,222	11,300	2,222
2017-05-24	2,218	2,260	2,218	2,231	12,200	2,231
2017-05-23	2,202	2,222	2,202	2,218	10,400	2,218
2017-05-22	2,175	2,206	2,172	2,198	20,800	2,198
2017-05-19	2,173	2,193	2,151	2,153	6,900	2,153
2017-05-18	2,152	2,172	2,130	2,164	15,600	2,164
2017-05-17	2,229	2,230	2,194	2,194	26,800	2,194
2017-05-16	2,235	2,248	2,220	2,235	27,300	2,235
2017-05-15	2,226	2,250	2,216	2,243	27,100	2,243
2017-05-12	2,248	2,248	2,212	2,240	38,200	2,240
2017-05-11	2,274	2,300	2,184	2,227	68,500	2,227
2017-05-10	2,316	2,390	2,315	2,388	21,800	2,388
2017-05-09	2,338	2,388	2,302	2,312	35,400	2,312
2017-05-08	2,405	2,405	2,350	2,388	32,000	2,388
2017-05-02	2,342	2,342	2,275	2,281	43,700	2,281
2017-05-01	2,148	2,260	2,131	2,254	23,400	2,254
2017-04-28	2,111	2,142	2,109	2,126	21,900	2,126
2017-04-27	2,102	2,124	2,091	2,098	23,400	2,098
2017-04-26	2,055	2,099	2,046	2,099	16,700	2,099
2017-04-25	2,066	2,075	2,048	2,052	13,900	2,052
2017-04-24	2,100	2,111	2,061	2,064	12,600	2,064
2017-04-21	2,070	2,132	2,060	2,083	40,300	2,083
2017-04-20	2,070	2,071	2,030	2,049	16,600	2,049
2017-04-19	2,110	2,110	2,014	2,020	37,800	2,020
2017-04-18	2,149	2,151	2,086	2,088	25,200	2,088
2017-04-17	2,012	2,085	2,012	2,061	26,900	2,061
2017-04-14	2,150	2,167	2,085	2,085	24,600	2,085
2017-04-13	2,150	2,196	2,131	2,171	30,300	2,171
2017-04-12	2,367	2,367	2,128	2,220	49,500	2,220
2017-04-11	2,405	2,412	2,377	2,381	14,400	2,381
2017-04-10	2,401	2,442	2,401	2,415	9,400	2,415
2017-04-07	2,360	2,415	2,360	2,385	15,100	2,385
2017-04-06	2,450	2,450	2,330	2,339	30,600	2,339
2017-04-05	2,470	2,500	2,450	2,450	9,300	2,450
2017-04-04	2,550	2,550	2,448	2,465	14,400	2,465
2017-04-03	2,580	2,585	2,529	2,529	13,100	2,529
2017-03-31	2,558	2,570	2,555	2,567	6,100	2,567
2017-03-30	2,555	2,565	2,530	2,551	7,300	2,551
2017-03-29	2,425	2,643	2,425	2,557	14,600	2,557
2017-03-28	5,180	5,180	5,120	5,130	7,300	2,565
2017-03-27	5,260	5,260	5,120	5,130	9,900	2,565
2017-03-24	5,150	5,180	5,100	5,130	4,600	2,565
2017-03-23	5,170	5,200	5,140	5,150	4,700	2,575
2017-03-22	5,210	5,220	5,100	5,150	7,800	2,575
2017-03-21	5,000	5,230	5,000	5,230	14,400	2,615
2017-03-17	4,940	5,060	4,940	4,990	8,800	2,495
2017-03-16	4,970	4,970	4,915	4,945	10,000	2,472.50
2017-03-15	5,050	5,080	4,960	4,970	13,100	2,485
2017-03-14	5,120	5,160	5,050	5,050	15,400	2,525
2017-03-13	5,300	5,360	5,130	5,130	27,000	2,565
2017-03-10	5,530	5,580	5,500	5,500	6,100	2,750
2017-03-09	5,520	5,550	5,520	5,550	3,200	2,775
2017-03-08	5,500	5,520	5,480	5,520	3,400	2,760
2017-03-07	5,470	5,530	5,470	5,500	4,400	2,750
2017-03-06	5,450	5,520	5,440	5,520	4,500	2,760
2017-03-03	5,430	5,500	5,410	5,440	7,400	2,720
2017-03-02	5,440	5,500	5,440	5,500	4,900	2,750
2017-03-01	5,430	5,480	5,410	5,440	4,900	2,720
2017-02-28	5,500	5,520	5,450	5,450	6,300	2,725
2017-02-27	5,600	5,600	5,420	5,540	15,000	2,770
2017-02-24	5,680	5,690	5,520	5,550	33,200	2,775
2017-02-23	5,220	5,300	5,190	5,240	5,400	2,620
2017-02-22	5,260	5,280	5,190	5,190	5,500	2,595
2017-02-21	5,240	5,280	5,240	5,260	5,600	2,630
2017-02-20	5,180	5,210	5,160	5,210	2,200	2,605
2017-02-17	5,050	5,140	5,050	5,140	4,700	2,570
2017-02-16	5,040	5,130	5,040	5,060	5,600	2,530
2017-02-15	5,160	5,190	5,030	5,030	17,800	2,515
2017-02-14	5,180	5,210	5,150	5,180	10,200	2,590
2017-02-13	5,280	5,280	5,150	5,180	13,400	2,590
2017-02-10	5,260	5,290	5,230	5,250	6,300	2,625
2017-02-09	5,150	5,220	5,150	5,160	3,100	2,580
2017-02-08	5,170	5,190	5,110	5,150	7,700	2,575
2017-02-07	5,240	5,280	5,100	5,110	9,500	2,555
2017-02-06	5,230	5,310	5,220	5,240	6,400	2,620
2017-02-03	5,300	5,340	5,230	5,230	16,700	2,615
2017-02-02	5,340	5,400	5,310	5,320	11,400	2,660
2017-02-01	5,450	5,560	5,320	5,370	19,700	2,685
2017-01-31	5,660	5,800	5,480	5,480	15,200	2,740
2017-01-30	5,660	5,700	5,630	5,630	5,900	2,815
2017-01-27	5,660	5,690	5,600	5,630	7,400	2,815
2017-01-26	5,690	5,800	5,670	5,700	8,100	2,850
2017-01-25	5,790	5,830	5,690	5,690	5,200	2,845
2017-01-24	5,680	5,800	5,680	5,790	3,800	2,895
2017-01-23	5,740	5,770	5,700	5,770	1,800	2,885
2017-01-20	5,650	5,850	5,650	5,750	2,500	2,875
2017-01-19	5,590	5,690	5,590	5,650	2,700	2,825
2017-01-18	5,640	5,710	5,640	5,650	1,400	2,825
2017-01-17	5,680	5,770	5,680	5,700	4,400	2,850
2017-01-16	5,840	5,900	5,730	5,860	6,600	2,930
2017-01-13	5,600	5,760	5,600	5,760	7,200	2,880
2017-01-12	5,600	5,700	5,500	5,610	9,100	2,805
2017-01-11	5,740	5,800	5,610	5,610	9,500	2,805
2017-01-10	5,550	5,790	5,500	5,790	12,700	2,895
2017-01-06	5,480	5,560	5,390	5,550	9,200	2,775
2017-01-05	5,510	5,520	5,450	5,480	4,400	2,740
2017-01-04	5,440	5,590	5,440	5,510	6,000	2,755

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 [2017年度]

4659 (株)エイジスの時系列データ [2017年度]