4659 (株)エイジスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,430	3,450	3,400	3,420	6,900	3,420
2020-12-29	3,400	3,435	3,395	3,425	12,400	3,425
2020-12-28	3,360	3,400	3,345	3,400	8,000	3,400
2020-12-25	3,335	3,360	3,295	3,330	4,900	3,330
2020-12-24	3,275	3,335	3,265	3,330	6,600	3,330
2020-12-23	3,295	3,295	3,250	3,275	3,000	3,275
2020-12-22	3,300	3,310	3,175	3,295	18,200	3,295
2020-12-21	3,325	3,365	3,245	3,300	12,600	3,300
2020-12-18	3,295	3,340	3,295	3,325	3,300	3,325
2020-12-17	3,325	3,355	3,255	3,295	12,600	3,295
2020-12-16	3,385	3,385	3,275	3,315	12,500	3,315
2020-12-15	3,270	3,370	3,250	3,315	9,100	3,315
2020-12-14	3,240	3,275	3,110	3,275	15,300	3,275
2020-12-11	3,225	3,270	3,225	3,270	3,100	3,270
2020-12-10	3,225	3,270	3,220	3,255	3,500	3,255
2020-12-09	3,155	3,270	3,150	3,225	8,400	3,225
2020-12-08	3,120	3,155	3,100	3,155	8,700	3,155
2020-12-07	3,125	3,140	3,060	3,120	7,400	3,120
2020-12-04	3,175	3,175	3,100	3,100	9,700	3,100
2020-12-03	3,200	3,200	3,145	3,175	9,800	3,175
2020-12-02	3,150	3,220	3,110	3,200	16,500	3,200
2020-12-01	3,105	3,150	3,090	3,150	10,500	3,150
2020-11-30	3,150	3,150	3,115	3,150	5,300	3,150
2020-11-27	3,010	3,155	3,010	3,155	11,300	3,155
2020-11-26	2,977	3,060	2,961	3,060	13,100	3,060
2020-11-25	2,931	2,989	2,909	2,980	19,900	2,980
2020-11-24	2,999	3,040	2,920	2,968	34,600	2,968
2020-11-20	2,972	2,992	2,970	2,986	1,100	2,986
2020-11-19	2,974	2,993	2,974	2,975	1,200	2,975
2020-11-18	3,010	3,010	2,970	2,972	4,200	2,972
2020-11-17	3,030	3,035	2,984	3,010	7,400	3,010
2020-11-16	2,961	2,999	2,961	2,982	1,900	2,982
2020-11-13	2,928	2,977	2,928	2,954	3,200	2,954
2020-11-12	2,997	3,000	2,978	2,978	2,700	2,978
2020-11-11	2,923	2,988	2,923	2,978	1,200	2,978
2020-11-10	3,020	3,025	2,920	2,920	10,500	2,920
2020-11-09	3,000	3,020	2,978	2,978	3,100	2,978
2020-11-06	3,045	3,050	2,973	2,992	2,400	2,992
2020-11-05	3,035	3,050	3,020	3,045	3,900	3,045
2020-11-04	2,999	3,045	2,965	2,990	10,000	2,990
2020-11-02	2,998	3,005	2,977	2,999	6,600	2,999
2020-10-30	2,979	3,010	2,962	2,962	4,300	2,962
2020-10-29	2,991	3,030	2,970	2,979	9,400	2,979
2020-10-28	3,045	3,050	3,015	3,035	4,300	3,035
2020-10-27	2,918	2,995	2,906	2,995	4,700	2,995
2020-10-26	2,986	3,035	2,950	2,960	8,300	2,960
2020-10-23	3,060	3,060	2,985	2,985	13,000	2,985
2020-10-22	3,155	3,155	3,035	3,060	15,000	3,060
2020-10-21	3,240	3,240	3,155	3,175	6,300	3,175
2020-10-20	3,200	3,200	3,105	3,175	9,800	3,175
2020-10-19	3,180	3,205	3,085	3,190	19,100	3,190
2020-10-16	3,300	3,300	3,055	3,240	104,900	3,240
2020-10-15	2,800	2,800	2,773	2,796	3,300	2,796
2020-10-14	2,780	2,800	2,760	2,800	4,100	2,800
2020-10-13	2,772	2,780	2,737	2,780	2,800	2,780
2020-10-12	2,758	2,770	2,731	2,770	3,800	2,770
2020-10-09	2,723	2,760	2,711	2,758	4,100	2,758
2020-10-08	2,717	2,736	2,710	2,723	2,300	2,723
2020-10-07	2,727	2,744	2,692	2,744	4,300	2,744
2020-10-06	2,741	2,749	2,728	2,734	2,200	2,734
2020-10-05	2,700	2,755	2,685	2,741	4,500	2,741
2020-10-02	2,750	2,756	2,700	2,723	4,100	2,723
2020-09-30	2,748	2,748	2,721	2,744	1,200	2,744
2020-09-29	2,700	2,743	2,657	2,720	9,000	2,720
2020-09-28	2,740	2,769	2,715	2,727	16,800	2,727
2020-09-25	2,801	2,803	2,715	2,715	6,700	2,715
2020-09-24	2,700	2,878	2,700	2,813	19,400	2,813
2020-09-23	2,650	2,698	2,650	2,698	5,700	2,698
2020-09-18	2,661	2,699	2,661	2,686	4,000	2,686
2020-09-17	2,704	2,712	2,631	2,669	19,700	2,669
2020-09-16	2,899	2,899	2,722	2,754	20,800	2,754
2020-09-15	2,923	2,946	2,910	2,916	3,700	2,916
2020-09-14	2,931	2,950	2,902	2,923	5,800	2,923
2020-09-11	2,949	2,960	2,945	2,950	2,600	2,950
2020-09-10	2,950	2,970	2,945	2,950	5,100	2,950
2020-09-09	2,915	2,960	2,915	2,945	4,200	2,945
2020-09-08	2,972	2,987	2,961	2,965	4,100	2,965
2020-09-07	2,954	2,987	2,954	2,987	5,600	2,987
2020-09-04	2,902	2,988	2,901	2,953	7,900	2,953
2020-09-03	2,996	3,010	2,946	2,950	27,100	2,950
2020-09-02	2,981	3,035	2,951	2,996	8,000	2,996
2020-09-01	2,889	2,986	2,886	2,986	7,600	2,986
2020-08-31	2,846	2,909	2,846	2,889	11,800	2,889
2020-08-28	2,880	2,928	2,841	2,864	19,000	2,864
2020-08-27	2,729	2,879	2,725	2,827	18,500	2,827
2020-08-26	2,714	2,732	2,705	2,726	6,400	2,726
2020-08-25	2,714	2,720	2,682	2,712	7,200	2,712
2020-08-24	2,732	2,737	2,711	2,714	3,000	2,714
2020-08-21	2,665	2,749	2,650	2,749	8,400	2,749
2020-08-20	2,661	2,682	2,618	2,672	8,400	2,672
2020-08-19	2,654	2,686	2,652	2,661	4,100	2,661
2020-08-18	2,601	2,672	2,589	2,654	18,100	2,654
2020-08-17	2,649	2,649	2,577	2,600	4,100	2,600
2020-08-14	2,550	2,588	2,550	2,572	2,900	2,572
2020-08-13	2,519	2,565	2,505	2,550	4,900	2,550
2020-08-12	2,500	2,505	2,482	2,504	5,200	2,504
2020-08-11	2,476	2,511	2,470	2,470	7,900	2,470
2020-08-07	2,487	2,499	2,451	2,476	5,300	2,476
2020-08-06	2,472	2,506	2,472	2,482	4,300	2,482
2020-08-05	2,445	2,504	2,445	2,470	7,800	2,470
2020-08-04	2,350	2,450	2,350	2,395	14,800	2,395
2020-08-03	2,312	2,468	2,312	2,350	25,800	2,350
2020-07-31	2,365	2,400	2,346	2,346	11,900	2,346
2020-07-30	2,342	2,403	2,340	2,365	5,400	2,365
2020-07-29	2,395	2,401	2,341	2,354	12,300	2,354
2020-07-28	2,379	2,424	2,379	2,395	11,500	2,395
2020-07-27	2,352	2,378	2,352	2,377	1,600	2,377
2020-07-22	2,379	2,391	2,363	2,380	16,300	2,380
2020-07-21	2,415	2,415	2,372	2,380	7,700	2,380
2020-07-20	2,371	2,453	2,364	2,369	7,100	2,369
2020-07-17	2,342	2,386	2,331	2,371	8,000	2,371
2020-07-16	2,410	2,473	2,360	2,360	40,700	2,360
2020-07-15	2,410	2,425	2,400	2,410	12,600	2,410
2020-07-14	2,538	2,538	2,388	2,410	15,500	2,410
2020-07-13	2,530	2,533	2,505	2,528	2,500	2,528
2020-07-10	2,510	2,538	2,489	2,525	12,500	2,525
2020-07-09	2,501	2,521	2,488	2,507	4,500	2,507
2020-07-08	2,461	2,543	2,461	2,499	5,900	2,499
2020-07-07	2,448	2,462	2,448	2,461	4,600	2,461
2020-07-06	2,427	2,489	2,427	2,448	7,300	2,448
2020-07-03	2,474	2,474	2,424	2,427	2,400	2,427
2020-07-02	2,531	2,557	2,400	2,409	16,100	2,409
2020-07-01	2,539	2,578	2,522	2,531	4,700	2,531
2020-06-30	2,526	2,593	2,521	2,565	5,800	2,565
2020-06-29	2,570	2,570	2,500	2,523	5,100	2,523
2020-06-26	2,568	2,582	2,550	2,570	5,900	2,570
2020-06-25	2,610	2,617	2,573	2,579	6,600	2,579
2020-06-24	2,619	2,619	2,587	2,610	3,300	2,610
2020-06-23	2,653	2,657	2,619	2,619	2,900	2,619
2020-06-22	2,579	2,694	2,578	2,653	11,300	2,653
2020-06-19	2,552	2,569	2,550	2,556	2,100	2,556
2020-06-18	2,544	2,560	2,530	2,557	3,700	2,557
2020-06-17	2,618	2,618	2,513	2,536	4,600	2,536
2020-06-16	2,482	2,605	2,473	2,605	17,800	2,605
2020-06-15	2,594	2,594	2,461	2,482	11,300	2,482
2020-06-12	2,502	2,612	2,501	2,594	12,300	2,594
2020-06-11	2,672	2,672	2,640	2,668	7,700	2,668
2020-06-10	2,653	2,689	2,653	2,672	4,200	2,672
2020-06-09	2,694	2,694	2,645	2,671	8,000	2,671
2020-06-08	2,695	2,695	2,670	2,670	9,400	2,670
2020-06-05	2,684	2,684	2,630	2,665	10,100	2,665
2020-06-04	2,701	2,711	2,683	2,690	11,300	2,690
2020-06-03	2,690	2,710	2,686	2,694	7,900	2,694
2020-06-02	2,699	2,729	2,682	2,686	8,100	2,686
2020-06-01	2,699	2,699	2,622	2,681	17,700	2,681
2020-05-29	2,680	2,702	2,674	2,699	7,900	2,699
2020-05-28	2,693	2,711	2,678	2,688	13,000	2,688
2020-05-27	2,707	2,729	2,665	2,693	13,300	2,693
2020-05-26	2,690	2,735	2,690	2,707	15,200	2,707
2020-05-25	2,675	2,687	2,610	2,686	13,300	2,686
2020-05-22	2,655	2,695	2,492	2,650	52,400	2,650
2020-05-21	2,799	2,827	2,752	2,796	27,300	2,796
2020-05-20	2,649	2,724	2,635	2,724	10,900	2,724
2020-05-19	2,710	2,721	2,615	2,641	11,900	2,641
2020-05-18	2,550	2,710	2,550	2,660	29,000	2,660
2020-05-15	2,527	2,531	2,450	2,496	15,200	2,496
2020-05-14	2,547	2,548	2,527	2,527	12,400	2,527
2020-05-13	2,547	2,563	2,528	2,563	8,100	2,563
2020-05-12	2,610	2,610	2,532	2,567	11,000	2,567
2020-05-11	2,485	2,610	2,476	2,600	19,000	2,600
2020-05-08	2,450	2,486	2,445	2,469	9,600	2,469
2020-05-07	2,430	2,446	2,400	2,442	13,600	2,442
2020-05-01	2,479	2,497	2,440	2,455	23,400	2,455
2020-04-30	2,450	2,497	2,440	2,484	18,600	2,484
2020-04-28	2,420	2,448	2,418	2,448	11,900	2,448
2020-04-27	2,333	2,419	2,333	2,408	13,100	2,408
2020-04-24	2,291	2,342	2,253	2,325	6,800	2,325
2020-04-23	2,275	2,337	2,269	2,322	15,000	2,322
2020-04-22	2,212	2,294	2,212	2,225	13,400	2,225
2020-04-21	2,426	2,428	2,212	2,262	44,700	2,262
2020-04-20	2,454	2,460	2,383	2,426	19,500	2,426
2020-04-17	2,494	2,510	2,403	2,449	30,000	2,449
2020-04-16	2,421	2,490	2,421	2,490	25,600	2,490
2020-04-15	2,400	2,405	2,360	2,388	19,700	2,388
2020-04-14	2,274	2,339	2,274	2,332	18,600	2,332
2020-04-13	2,228	2,371	2,211	2,267	31,400	2,267
2020-04-10	2,070	2,219	2,050	2,197	30,000	2,197
2020-04-09	2,040	2,075	2,025	2,055	30,400	2,055
2020-04-08	2,050	2,056	2,000	2,035	31,600	2,035
2020-04-07	2,098	2,120	2,010	2,040	61,900	2,040
2020-04-06	2,070	2,070	2,021	2,060	49,100	2,060
2020-04-03	2,032	2,060	1,951	1,987	19,700	1,987
2020-04-02	1,925	2,033	1,920	2,018	14,900	2,018
2020-04-01	1,935	1,980	1,916	1,971	16,200	1,971
2020-03-31	1,970	2,020	1,930	1,951	16,100	1,951
2020-03-30	2,020	2,041	1,970	1,970	21,700	1,970
2020-03-27	2,101	2,160	2,051	2,090	15,700	2,090
2020-03-26	2,132	2,134	2,050	2,087	15,300	2,087
2020-03-25	2,178	2,178	2,084	2,135	25,500	2,135
2020-03-24	1,881	2,017	1,881	1,988	19,400	1,988
2020-03-23	1,731	1,865	1,719	1,858	22,400	1,858
2020-03-19	1,900	1,910	1,700	1,719	51,800	1,719
2020-03-18	1,973	2,021	1,901	1,901	58,800	1,901
2020-03-17	2,230	2,317	1,830	1,980	374,700	1,980
2020-03-16	2,350	2,450	2,312	2,330	7,300	2,330
2020-03-13	2,249	2,397	2,180	2,347	12,500	2,347
2020-03-12	2,401	2,490	2,401	2,449	8,400	2,449
2020-03-11	2,485	2,529	2,451	2,524	9,300	2,524
2020-03-10	2,400	2,519	2,305	2,517	23,000	2,517
2020-03-09	2,536	2,542	2,460	2,530	9,500	2,530
2020-03-06	2,645	2,649	2,604	2,607	6,200	2,607
2020-03-05	2,699	2,699	2,672	2,676	3,600	2,676
2020-03-04	2,687	2,687	2,670	2,674	5,200	2,674
2020-03-03	2,735	2,841	2,700	2,702	10,700	2,702
2020-03-02	2,735	2,802	2,697	2,729	12,100	2,729
2020-02-28	2,821	2,896	2,680	2,725	25,800	2,725
2020-02-27	2,970	2,997	2,902	2,902	5,200	2,902
2020-02-26	2,950	2,985	2,949	2,970	5,500	2,970
2020-02-25	2,994	3,000	2,960	2,977	6,800	2,977
2020-02-21	3,020	3,035	3,020	3,030	1,800	3,030
2020-02-20	3,030	3,060	3,015	3,015	1,700	3,015
2020-02-19	3,020	3,070	3,020	3,020	2,600	3,020
2020-02-18	3,025	3,055	3,000	3,055	4,200	3,055
2020-02-17	3,050	3,060	3,025	3,040	2,500	3,040
2020-02-14	3,100	3,100	3,055	3,055	2,200	3,055
2020-02-13	3,085	3,110	3,085	3,100	3,100	3,100
2020-02-12	3,085	3,115	3,075	3,085	3,500	3,085
2020-02-10	3,050	3,095	3,050	3,080	1,800	3,080
2020-02-07	3,100	3,100	3,040	3,040	8,100	3,040
2020-02-06	3,140	3,150	3,070	3,070	7,700	3,070
2020-02-05	3,200	3,200	3,085	3,085	6,200	3,085
2020-02-04	3,155	3,155	3,065	3,065	7,000	3,065
2020-02-03	3,060	3,200	3,030	3,085	15,400	3,085
2020-01-31	3,115	3,130	3,050	3,065	6,000	3,065
2020-01-30	3,145	3,145	3,060	3,080	3,000	3,080
2020-01-29	3,110	3,140	3,105	3,130	3,300	3,130
2020-01-28	3,165	3,165	3,100	3,100	1,600	3,100
2020-01-27	3,100	3,210	3,100	3,135	9,000	3,135
2020-01-24	3,270	3,285	3,140	3,150	5,200	3,150
2020-01-23	3,295	3,295	3,250	3,250	2,800	3,250
2020-01-22	3,335	3,335	3,290	3,295	1,100	3,295
2020-01-21	3,300	3,350	3,285	3,285	3,100	3,285
2020-01-20	3,380	3,380	3,280	3,300	6,000	3,300
2020-01-17	3,400	3,400	3,300	3,385	4,100	3,385
2020-01-16	3,300	3,395	3,295	3,380	7,900	3,380
2020-01-15	3,250	3,280	3,250	3,275	1,200	3,275
2020-01-14	3,250	3,280	3,225	3,245	1,400	3,245
2020-01-10	3,235	3,235	3,210	3,215	1,200	3,215
2020-01-09	3,280	3,280	3,220	3,230	1,500	3,230
2020-01-08	3,250	3,260	3,195	3,235	1,300	3,235
2020-01-07	3,225	3,250	3,200	3,250	2,300	3,250
2020-01-06	3,230	3,230	3,155	3,175	3,800	3,175

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 [2020年度]

4659 (株)エイジスの時系列データ [2020年度]