4659 (株)エイジスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,152	2,210	2,130	2,195	27,200	2,195
2022-12-29	2,117	2,137	2,110	2,120	10,100	2,120
2022-12-28	2,136	2,137	2,101	2,120	12,200	2,120
2022-12-27	2,120	2,138	2,101	2,115	4,500	2,115
2022-12-26	2,120	2,147	2,110	2,120	4,100	2,120
2022-12-23	2,103	2,126	2,103	2,126	4,700	2,126
2022-12-22	2,124	2,140	2,106	2,106	5,100	2,106
2022-12-21	2,130	2,130	2,104	2,124	5,500	2,124
2022-12-20	2,209	2,209	2,104	2,135	10,500	2,135
2022-12-19	2,219	2,219	2,182	2,209	10,500	2,209
2022-12-16	2,150	2,236	2,150	2,224	13,000	2,224
2022-12-15	2,134	2,154	2,134	2,149	8,100	2,149
2022-12-14	2,134	2,145	2,132	2,134	3,900	2,134
2022-12-13	2,140	2,140	2,127	2,131	4,100	2,131
2022-12-12	2,116	2,140	2,116	2,140	7,800	2,140
2022-12-09	2,092	2,117	2,087	2,116	6,300	2,116
2022-12-08	2,074	2,094	2,068	2,092	4,200	2,092
2022-12-07	2,076	2,076	2,052	2,074	4,400	2,074
2022-12-06	2,060	2,071	2,041	2,062	4,900	2,062
2022-12-05	2,091	2,091	2,046	2,048	12,600	2,048
2022-12-02	2,034	2,092	2,034	2,092	11,200	2,092
2022-12-01	2,100	2,100	2,048	2,063	22,900	2,063
2022-11-30	2,106	2,109	2,082	2,097	8,300	2,097
2022-11-29	2,054	2,112	2,054	2,098	27,500	2,098
2022-11-28	2,069	2,069	2,015	2,048	40,100	2,048
2022-11-25	1,980	2,049	1,980	2,049	26,400	2,049
2022-11-24	1,942	1,993	1,942	1,979	46,700	1,979
2022-11-22	1,952	1,952	1,932	1,932	40,800	1,932
2022-11-21	1,965	1,972	1,957	1,957	15,700	1,957
2022-11-18	1,988	1,989	1,965	1,965	17,000	1,965
2022-11-17	1,984	1,989	1,976	1,982	8,200	1,982
2022-11-16	1,970	1,998	1,970	1,984	6,000	1,984
2022-11-15	1,990	1,997	1,967	1,967	28,200	1,967
2022-11-14	1,990	2,009	1,990	1,990	6,800	1,990
2022-11-11	1,998	2,003	1,990	1,990	6,100	1,990
2022-11-10	1,998	2,009	1,992	2,001	9,900	2,001
2022-11-09	1,991	2,006	1,990	1,996	14,300	1,996
2022-11-08	1,990	2,011	1,990	1,991	7,400	1,991
2022-11-07	1,994	1,995	1,983	1,992	7,000	1,992
2022-11-04	1,984	1,991	1,982	1,982	5,100	1,982
2022-11-02	1,984	1,997	1,984	1,985	5,700	1,985
2022-11-01	2,002	2,011	1,984	1,984	24,600	1,984
2022-10-31	1,983	2,002	1,983	1,992	2,800	1,992
2022-10-28	1,992	1,992	1,983	1,983	3,200	1,983
2022-10-27	1,986	1,990	1,980	1,987	2,600	1,987
2022-10-26	1,972	1,988	1,972	1,986	6,600	1,986
2022-10-25	1,975	1,985	1,972	1,972	8,400	1,972
2022-10-24	1,985	1,985	1,973	1,977	5,400	1,977
2022-10-21	1,978	1,981	1,970	1,977	5,700	1,977
2022-10-20	1,976	1,992	1,976	1,978	8,400	1,978
2022-10-19	1,975	1,980	1,970	1,976	5,700	1,976
2022-10-18	1,979	1,980	1,968	1,968	9,300	1,968
2022-10-17	1,980	1,991	1,975	1,978	16,500	1,978
2022-10-14	1,980	1,980	1,973	1,975	3,700	1,975
2022-10-13	1,990	1,990	1,960	1,969	17,000	1,969
2022-10-12	2,003	2,003	1,994	1,995	4,300	1,995
2022-10-11	2,006	2,006	1,988	2,002	16,700	2,002
2022-10-07	2,006	2,008	2,003	2,006	3,600	2,006
2022-10-06	2,008	2,010	2,006	2,006	5,200	2,006
2022-10-05	2,010	2,013	2,003	2,010	5,800	2,010
2022-10-04	2,015	2,015	2,001	2,010	10,400	2,010
2022-10-03	2,026	2,026	2,008	2,010	6,800	2,010
2022-09-30	2,025	2,030	2,020	2,027	3,600	2,027
2022-09-29	2,020	2,031	2,020	2,025	3,900	2,025
2022-09-28	2,030	2,049	2,020	2,037	10,400	2,037
2022-09-27	2,035	2,052	2,032	2,032	7,300	2,032
2022-09-26	2,057	2,077	2,033	2,036	11,200	2,036
2022-09-22	2,086	2,096	2,016	2,060	27,000	2,060
2022-09-21	2,103	2,107	2,082	2,085	7,200	2,085
2022-09-20	2,134	2,134	2,103	2,104	1,900	2,104
2022-09-16	2,123	2,123	2,100	2,105	5,200	2,105
2022-09-15	2,115	2,134	2,115	2,115	4,300	2,115
2022-09-14	2,110	2,133	2,110	2,115	9,800	2,115
2022-09-13	2,116	2,141	2,109	2,119	6,200	2,119
2022-09-12	2,108	2,109	2,096	2,098	3,100	2,098
2022-09-09	2,090	2,095	2,083	2,085	3,500	2,085
2022-09-08	2,081	2,090	2,081	2,083	900	2,083
2022-09-07	2,100	2,100	2,078	2,081	8,500	2,081
2022-09-06	2,094	2,096	2,087	2,088	8,600	2,088
2022-09-05	2,090	2,096	2,090	2,092	5,000	2,092
2022-09-02	2,100	2,100	2,094	2,094	15,200	2,094
2022-09-01	2,110	2,110	2,090	2,098	6,300	2,098
2022-08-31	2,100	2,105	2,083	2,084	3,700	2,084
2022-08-30	2,100	2,108	2,087	2,090	2,700	2,090
2022-08-29	2,084	2,135	2,084	2,100	2,600	2,100
2022-08-26	2,110	2,110	2,086	2,086	6,200	2,086
2022-08-25	2,106	2,112	2,100	2,112	2,000	2,112
2022-08-24	2,118	2,118	2,103	2,103	1,700	2,103
2022-08-23	2,108	2,118	2,102	2,102	700	2,102
2022-08-22	2,098	2,145	2,092	2,118	4,600	2,118
2022-08-19	2,093	2,099	2,093	2,099	1,300	2,099
2022-08-18	2,097	2,097	2,071	2,088	1,700	2,088
2022-08-17	2,061	2,097	2,061	2,097	3,700	2,097
2022-08-16	2,077	2,077	2,061	2,061	2,400	2,061
2022-08-15	2,060	2,073	2,055	2,061	6,400	2,061
2022-08-12	2,047	2,064	2,040	2,060	4,600	2,060
2022-08-10	2,050	2,062	2,045	2,045	4,600	2,045
2022-08-09	2,076	2,076	2,043	2,050	20,000	2,050
2022-08-08	2,072	2,074	2,058	2,067	6,500	2,067
2022-08-05	2,074	2,074	2,061	2,069	3,600	2,069
2022-08-04	2,078	2,079	2,060	2,063	3,200	2,063
2022-08-03	2,056	2,069	2,054	2,069	3,000	2,069
2022-08-02	2,080	2,080	2,053	2,055	11,600	2,055
2022-08-01	2,098	2,098	2,070	2,082	10,200	2,082
2022-07-29	2,112	2,138	2,101	2,101	6,700	2,101
2022-07-28	2,150	2,157	2,112	2,112	15,700	2,112
2022-07-27	2,110	2,138	2,100	2,108	5,600	2,108
2022-07-26	2,103	2,124	2,100	2,108	11,200	2,108
2022-07-25	2,098	2,108	2,088	2,099	15,000	2,099
2022-07-22	2,079	2,089	2,079	2,081	2,800	2,081
2022-07-21	2,072	2,106	2,061	2,079	22,600	2,079
2022-07-20	2,097	2,116	2,077	2,082	26,200	2,082
2022-07-19	2,097	2,109	2,081	2,097	8,200	2,097
2022-07-15	2,089	2,100	2,070	2,097	8,600	2,097
2022-07-14	2,097	2,097	2,070	2,088	9,300	2,088
2022-07-13	2,070	2,101	2,060	2,086	17,800	2,086
2022-07-12	2,113	2,149	2,055	2,070	99,800	2,070
2022-07-11	2,119	2,130	2,098	2,112	5,500	2,112
2022-07-08	2,086	2,132	2,086	2,088	17,200	2,088
2022-07-07	2,101	2,127	2,083	2,086	46,100	2,086
2022-07-06	2,121	2,130	2,090	2,090	3,600	2,090
2022-07-05	2,050	2,126	2,050	2,109	7,300	2,109
2022-07-04	2,090	2,143	2,005	2,050	48,800	2,050
2022-07-01	2,110	2,148	2,073	2,073	25,000	2,073
2022-06-30	2,124	2,132	2,080	2,080	12,600	2,080
2022-06-29	2,090	2,118	2,082	2,103	1,800	2,103
2022-06-28	2,090	2,122	2,077	2,090	21,200	2,090
2022-06-27	2,124	2,146	2,124	2,125	1,900	2,125
2022-06-24	2,066	2,133	2,066	2,119	3,200	2,119
2022-06-23	2,059	2,128	2,048	2,070	22,200	2,070
2022-06-22	2,049	2,082	2,039	2,070	4,300	2,070
2022-06-21	2,045	2,077	2,030	2,051	17,200	2,051
2022-06-20	2,095	2,113	2,015	2,044	26,600	2,044
2022-06-17	2,150	2,160	2,086	2,088	18,400	2,088
2022-06-16	2,180	2,221	2,156	2,159	19,100	2,159
2022-06-15	2,203	2,232	2,170	2,180	20,700	2,180
2022-06-14	2,233	2,274	2,200	2,201	20,200	2,201
2022-06-13	2,253	2,271	2,230	2,240	17,700	2,240
2022-06-10	2,285	2,293	2,254	2,254	4,900	2,254
2022-06-09	2,273	2,299	2,270	2,285	3,600	2,285
2022-06-08	2,301	2,320	2,259	2,259	4,300	2,259
2022-06-07	2,279	2,307	2,277	2,279	1,100	2,279
2022-06-06	2,230	2,308	2,230	2,265	4,700	2,265
2022-06-03	2,244	2,324	2,233	2,240	12,900	2,240
2022-06-02	2,219	2,241	2,219	2,230	48,800	2,230
2022-06-01	2,240	2,248	2,234	2,240	5,500	2,240
2022-05-31	2,253	2,276	2,213	2,240	10,300	2,240
2022-05-30	2,240	2,270	2,211	2,253	24,000	2,253
2022-05-27	2,246	2,271	2,230	2,232	6,200	2,232
2022-05-26	2,268	2,282	2,212	2,212	5,800	2,212
2022-05-25	2,266	2,271	2,242	2,246	1,200	2,246
2022-05-24	2,240	2,259	2,211	2,235	12,500	2,235
2022-05-23	2,255	2,270	2,210	2,240	16,100	2,240
2022-05-20	2,221	2,243	2,179	2,205	32,200	2,205
2022-05-19	2,200	2,233	2,198	2,215	9,900	2,215
2022-05-18	2,217	2,237	2,180	2,203	9,200	2,203
2022-05-17	2,251	2,275	2,212	2,217	21,300	2,217
2022-05-16	2,252	2,330	2,252	2,253	31,200	2,253
2022-05-13	2,299	2,299	2,252	2,252	2,300	2,252
2022-05-12	2,312	2,315	2,240	2,250	7,000	2,250
2022-05-11	2,278	2,312	2,278	2,281	1,000	2,281
2022-05-10	2,202	2,311	2,202	2,263	33,800	2,263
2022-05-09	2,280	2,322	2,258	2,294	2,500	2,294
2022-05-06	2,273	2,294	2,241	2,280	7,500	2,280
2022-05-02	2,241	2,279	2,239	2,252	2,600	2,252
2022-04-28	2,259	2,289	2,205	2,255	700	2,255
2022-04-27	2,242	2,253	2,220	2,236	2,700	2,236
2022-04-26	2,247	2,276	2,240	2,243	17,200	2,243
2022-04-25	2,251	2,285	2,251	2,282	3,100	2,282
2022-04-22	2,267	2,272	2,232	2,246	2,800	2,246
2022-04-21	2,287	2,295	2,264	2,267	4,900	2,267
2022-04-20	2,220	2,297	2,220	2,275	4,700	2,275
2022-04-19	2,195	2,247	2,195	2,220	5,500	2,220
2022-04-18	2,248	2,262	2,188	2,205	13,300	2,205
2022-04-15	2,231	2,287	2,231	2,240	16,100	2,240
2022-04-14	2,323	2,345	2,230	2,231	24,900	2,231
2022-04-13	2,288	2,330	2,288	2,330	1,100	2,330
2022-04-12	2,300	2,351	2,280	2,281	5,000	2,281
2022-04-11	2,360	2,375	2,267	2,267	18,500	2,267
2022-04-08	2,371	2,409	2,337	2,337	8,400	2,337
2022-04-07	2,407	2,409	2,350	2,371	27,100	2,371
2022-04-06	2,437	2,439	2,364	2,387	6,200	2,387
2022-04-05	2,441	2,444	2,366	2,387	16,300	2,387
2022-04-04	2,366	2,467	2,350	2,402	1,800	2,402
2022-04-01	2,372	2,424	2,348	2,424	1,000	2,424
2022-03-31	2,385	2,435	2,345	2,398	2,300	2,398
2022-03-30	2,440	2,445	2,315	2,341	13,900	2,341
2022-03-29	2,438	2,492	2,438	2,439	5,100	2,439
2022-03-28	2,439	2,472	2,413	2,438	3,700	2,438
2022-03-25	2,484	2,484	2,439	2,439	7,300	2,439
2022-03-24	2,450	2,489	2,436	2,466	5,200	2,466
2022-03-23	2,429	2,472	2,411	2,426	4,400	2,426
2022-03-22	2,448	2,471	2,401	2,417	4,700	2,417
2022-03-18	2,350	2,385	2,328	2,352	6,000	2,352
2022-03-17	2,278	2,383	2,250	2,383	21,900	2,383
2022-03-16	2,276	2,317	2,260	2,272	28,500	2,272
2022-03-15	2,253	2,334	2,253	2,275	10,700	2,275
2022-03-14	2,215	2,299	2,215	2,231	11,600	2,231
2022-03-11	2,245	2,249	2,200	2,201	6,600	2,201
2022-03-10	2,265	2,280	2,230	2,230	6,700	2,230
2022-03-09	2,310	2,310	2,237	2,237	14,700	2,237
2022-03-08	2,343	2,348	2,309	2,310	4,500	2,310
2022-03-07	2,354	2,399	2,300	2,399	8,900	2,399
2022-03-04	2,386	2,402	2,353	2,384	6,000	2,384
2022-03-03	2,399	2,400	2,381	2,400	2,800	2,400
2022-03-02	2,379	2,400	2,379	2,399	2,100	2,399
2022-03-01	2,400	2,400	2,378	2,378	3,700	2,378
2022-02-28	2,375	2,435	2,350	2,380	6,500	2,380
2022-02-25	2,400	2,424	2,371	2,375	6,800	2,375
2022-02-24	2,418	2,468	2,398	2,398	4,900	2,398
2022-02-22	2,459	2,459	2,420	2,423	1,700	2,423
2022-02-21	2,470	2,475	2,461	2,461	1,600	2,461
2022-02-18	2,500	2,500	2,461	2,470	6,100	2,470
2022-02-17	2,504	2,547	2,504	2,514	2,000	2,514
2022-02-16	2,550	2,559	2,515	2,515	3,700	2,515
2022-02-15	2,535	2,570	2,535	2,537	4,100	2,537
2022-02-14	2,570	2,570	2,535	2,535	5,600	2,535
2022-02-10	2,581	2,629	2,580	2,581	2,100	2,581
2022-02-09	2,588	2,620	2,580	2,581	4,600	2,581
2022-02-08	2,605	2,629	2,603	2,604	1,700	2,604
2022-02-07	2,620	2,629	2,612	2,614	2,800	2,614
2022-02-04	2,611	2,620	2,609	2,620	500	2,620
2022-02-03	2,661	2,661	2,611	2,611	1,100	2,611
2022-02-02	2,607	2,640	2,591	2,640	3,700	2,640
2022-02-01	2,657	2,657	2,617	2,617	1,600	2,617
2022-01-31	2,670	2,670	2,607	2,607	4,600	2,607
2022-01-28	2,637	2,670	2,628	2,670	5,700	2,670
2022-01-27	2,637	2,685	2,637	2,673	4,700	2,673
2022-01-26	2,711	2,711	2,637	2,680	5,700	2,680
2022-01-25	2,770	2,780	2,691	2,711	3,300	2,711
2022-01-24	2,686	2,770	2,686	2,770	1,900	2,770
2022-01-21	2,684	2,788	2,658	2,735	4,100	2,735
2022-01-20	2,679	2,730	2,679	2,685	2,600	2,685
2022-01-19	2,802	2,840	2,700	2,707	22,900	2,707
2022-01-18	3,160	3,160	2,831	2,831	31,700	2,831
2022-01-17	3,295	3,335	3,220	3,245	3,000	3,245
2022-01-14	3,310	3,310	3,175	3,295	12,500	3,295
2022-01-13	3,345	3,345	3,285	3,325	1,300	3,325
2022-01-12	3,360	3,380	3,270	3,355	15,200	3,355
2022-01-11	3,190	3,375	3,190	3,360	15,600	3,360
2022-01-07	3,260	3,290	3,210	3,260	3,000	3,260
2022-01-06	3,190	3,280	3,190	3,260	3,800	3,260
2022-01-05	3,265	3,285	3,140	3,260	5,200	3,260
2022-01-04	3,135	3,235	3,135	3,195	3,500	3,195

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 [2022年度]

4659 (株)エイジスの時系列データ [2022年度]