4388 (株)エーアイの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,872	1,900	1,835	1,897	98,500	1,897
2019-12-27	1,820	2,012	1,748	1,885	444,900	1,885
2019-12-26	1,661	1,720	1,660	1,718	45,100	1,718
2019-12-25	1,656	1,715	1,656	1,668	36,500	1,668
2019-12-24	1,673	1,690	1,643	1,663	40,300	1,663
2019-12-23	1,662	1,673	1,646	1,668	30,500	1,668
2019-12-20	1,639	1,649	1,627	1,643	9,600	1,643
2019-12-19	1,639	1,652	1,626	1,630	22,000	1,630
2019-12-18	1,680	1,684	1,639	1,639	26,700	1,639
2019-12-17	1,660	1,689	1,642	1,680	27,500	1,680
2019-12-16	1,666	1,689	1,660	1,660	17,200	1,660
2019-12-13	1,660	1,700	1,659	1,666	26,800	1,666
2019-12-12	1,700	1,700	1,644	1,654	50,400	1,654
2019-12-11	1,754	1,754	1,701	1,702	28,800	1,702
2019-12-10	1,715	1,755	1,711	1,735	32,300	1,735
2019-12-09	1,749	1,756	1,715	1,720	21,100	1,720
2019-12-06	1,720	1,742	1,720	1,738	16,400	1,738
2019-12-05	1,765	1,765	1,713	1,715	35,200	1,715
2019-12-04	1,773	1,808	1,723	1,740	83,100	1,740
2019-12-03	1,775	1,780	1,742	1,778	44,200	1,778
2019-12-02	1,796	1,810	1,769	1,800	53,500	1,800
2019-11-29	1,780	1,813	1,750	1,782	64,200	1,782
2019-11-28	1,808	1,809	1,743	1,767	67,100	1,767
2019-11-27	1,818	1,829	1,789	1,808	99,400	1,808
2019-11-26	1,881	1,881	1,795	1,831	65,300	1,831
2019-11-25	1,845	1,930	1,807	1,843	183,800	1,843
2019-11-22	1,720	1,798	1,690	1,789	227,300	1,789
2019-11-21	1,694	1,694	1,638	1,650	45,200	1,650
2019-11-20	1,725	1,725	1,673	1,715	38,900	1,715
2019-11-19	1,700	1,742	1,665	1,739	52,900	1,739
2019-11-18	1,650	1,670	1,641	1,664	14,800	1,664
2019-11-15	1,680	1,680	1,639	1,650	25,600	1,650
2019-11-14	1,729	1,729	1,655	1,679	39,500	1,679
2019-11-13	1,678	1,820	1,671	1,738	170,200	1,738
2019-11-12	1,610	1,648	1,601	1,648	39,800	1,648
2019-11-11	1,550	1,640	1,550	1,627	36,900	1,627
2019-11-08	1,561	1,562	1,529	1,542	14,300	1,542
2019-11-07	1,560	1,560	1,536	1,557	14,100	1,557
2019-11-06	1,575	1,580	1,556	1,566	10,400	1,566
2019-11-05	1,572	1,595	1,565	1,568	12,200	1,568
2019-11-01	1,558	1,585	1,554	1,567	7,700	1,567
2019-10-31	1,580	1,585	1,565	1,582	7,200	1,582
2019-10-30	1,582	1,585	1,555	1,580	11,800	1,580
2019-10-29	1,600	1,606	1,581	1,587	13,600	1,587
2019-10-28	1,602	1,619	1,592	1,594	9,200	1,594
2019-10-25	1,625	1,625	1,582	1,596	13,800	1,596
2019-10-24	1,576	1,617	1,558	1,613	25,200	1,613
2019-10-23	1,539	1,570	1,515	1,564	24,400	1,564
2019-10-21	1,523	1,533	1,513	1,527	5,600	1,527
2019-10-18	1,521	1,539	1,521	1,525	10,200	1,525
2019-10-17	1,510	1,538	1,500	1,511	10,300	1,511
2019-10-16	1,523	1,541	1,510	1,511	9,300	1,511
2019-10-15	1,526	1,534	1,520	1,520	9,300	1,520
2019-10-11	1,527	1,529	1,507	1,514	11,900	1,514
2019-10-10	1,560	1,560	1,520	1,523	29,100	1,523
2019-10-09	1,553	1,565	1,542	1,562	9,400	1,562
2019-10-08	1,560	1,571	1,553	1,562	11,400	1,562
2019-10-07	1,601	1,601	1,556	1,561	11,000	1,561
2019-10-04	1,552	1,572	1,550	1,561	14,600	1,561
2019-10-03	1,552	1,556	1,535	1,550	24,000	1,550
2019-10-02	1,550	1,592	1,550	1,581	20,400	1,581
2019-10-01	1,591	1,623	1,590	1,590	18,100	1,590
2019-09-30	1,615	1,621	1,591	1,591	21,900	1,591
2019-09-27	1,630	1,630	1,608	1,614	20,300	1,614
2019-09-26	1,632	1,665	1,615	1,617	20,500	1,617
2019-09-25	1,648	1,648	1,610	1,631	19,300	1,631
2019-09-24	1,660	1,667	1,641	1,648	25,900	1,648
2019-09-20	1,680	1,682	1,652	1,657	21,400	1,657
2019-09-19	1,645	1,695	1,627	1,678	40,300	1,678
2019-09-18	1,730	1,730	1,635	1,647	48,500	1,647
2019-09-17	1,730	1,790	1,654	1,679	186,500	1,679
2019-09-13	1,610	1,613	1,587	1,603	11,100	1,603
2019-09-12	1,621	1,625	1,603	1,604	14,300	1,604
2019-09-11	1,600	1,610	1,571	1,609	19,400	1,609
2019-09-10	1,619	1,619	1,596	1,597	9,500	1,597
2019-09-09	1,615	1,619	1,588	1,604	18,700	1,604
2019-09-06	1,600	1,632	1,597	1,614	37,200	1,614
2019-09-05	1,543	1,600	1,543	1,583	32,900	1,583
2019-09-04	1,571	1,573	1,521	1,538	25,800	1,538
2019-09-03	1,525	1,603	1,521	1,579	36,200	1,579
2019-09-02	1,555	1,568	1,512	1,531	20,900	1,531
2019-08-30	1,494	1,545	1,465	1,545	31,100	1,545
2019-08-29	1,495	1,495	1,455	1,469	23,000	1,469
2019-08-28	1,514	1,520	1,483	1,489	27,800	1,489
2019-08-27	1,554	1,559	1,501	1,514	39,400	1,514
2019-08-26	1,550	1,563	1,508	1,549	31,000	1,549
2019-08-23	1,633	1,639	1,590	1,596	52,300	1,596
2019-08-22	1,686	1,687	1,638	1,640	25,700	1,640
2019-08-21	1,689	1,697	1,673	1,684	23,300	1,684
2019-08-20	1,708	1,708	1,683	1,693	16,500	1,693
2019-08-19	1,646	1,685	1,646	1,673	15,300	1,673
2019-08-16	1,640	1,652	1,620	1,637	33,700	1,637
2019-08-15	1,639	1,656	1,616	1,637	48,700	1,637
2019-08-14	1,710	1,724	1,673	1,705	34,400	1,705
2019-08-13	1,740	1,740	1,666	1,690	63,000	1,690
2019-08-09	1,780	1,814	1,761	1,810	29,400	1,810
2019-08-08	1,810	1,810	1,750	1,761	26,600	1,761
2019-08-07	1,820	1,836	1,783	1,795	29,300	1,795
2019-08-06	1,700	1,813	1,690	1,809	46,000	1,809
2019-08-05	1,890	1,895	1,756	1,790	63,100	1,790
2019-08-02	1,925	1,933	1,876	1,899	40,000	1,899
2019-08-01	1,950	1,981	1,940	1,965	9,400	1,965
2019-07-31	1,971	1,971	1,953	1,964	8,100	1,964
2019-07-30	1,997	1,998	1,971	1,980	8,400	1,980
2019-07-29	1,976	1,992	1,976	1,986	8,000	1,986
2019-07-26	2,002	2,003	1,968	1,981	27,300	1,981
2019-07-25	2,037	2,041	2,015	2,020	9,900	2,020
2019-07-24	2,062	2,062	2,023	2,024	14,500	2,024
2019-07-23	2,110	2,110	2,056	2,062	11,400	2,062
2019-07-22	2,019	2,104	2,019	2,104	13,800	2,104
2019-07-19	2,020	2,074	2,020	2,069	20,100	2,069
2019-07-18	2,095	2,095	2,000	2,023	28,800	2,023
2019-07-17	2,127	2,140	2,095	2,119	12,900	2,119
2019-07-16	2,201	2,201	2,114	2,127	10,600	2,127
2019-07-12	2,165	2,172	2,143	2,151	13,400	2,151
2019-07-11	2,150	2,172	2,150	2,165	8,100	2,165
2019-07-10	2,194	2,196	2,127	2,162	33,300	2,162
2019-07-09	2,209	2,216	2,185	2,192	10,900	2,192
2019-07-08	2,200	2,220	2,182	2,209	9,300	2,209
2019-07-05	2,201	2,211	2,151	2,205	18,800	2,205
2019-07-04	2,220	2,230	2,205	2,210	18,600	2,210
2019-07-03	2,260	2,260	2,200	2,207	21,700	2,207
2019-07-02	2,235	2,277	2,218	2,260	37,800	2,260
2019-07-01	2,208	2,230	2,178	2,218	24,400	2,218
2019-06-28	2,161	2,196	2,151	2,165	11,600	2,165
2019-06-27	2,169	2,169	2,140	2,150	8,400	2,150
2019-06-26	2,102	2,168	2,102	2,151	30,700	2,151
2019-06-25	2,186	2,186	2,113	2,129	25,400	2,129
2019-06-24	2,198	2,199	2,152	2,198	16,400	2,198
2019-06-21	2,297	2,297	2,216	2,220	28,200	2,220
2019-06-20	2,212	2,265	2,205	2,264	28,800	2,264
2019-06-19	2,169	2,219	2,160	2,212	24,200	2,212
2019-06-18	2,280	2,293	2,149	2,153	54,900	2,153
2019-06-17	2,289	2,315	2,276	2,300	48,100	2,300
2019-06-14	2,215	2,270	2,160	2,262	36,200	2,262
2019-06-13	2,235	2,248	2,132	2,205	59,100	2,205
2019-06-12	2,285	2,340	2,227	2,235	60,200	2,235
2019-06-11	2,369	2,400	2,262	2,294	99,100	2,294
2019-06-10	2,246	2,428	2,216	2,324	193,700	2,324
2019-06-07	2,139	2,200	2,104	2,157	91,400	2,157
2019-06-06	2,119	2,169	2,083	2,089	71,000	2,089
2019-06-05	2,062	2,126	2,062	2,087	52,600	2,087
2019-06-04	1,977	2,110	1,954	2,042	59,800	2,042
2019-06-03	2,095	2,100	1,962	1,975	118,500	1,975
2019-05-31	2,097	2,120	2,038	2,080	64,800	2,080
2019-05-30	2,125	2,132	2,020	2,104	89,500	2,104
2019-05-29	2,098	2,165	2,051	2,083	114,200	2,083
2019-05-28	1,980	2,142	1,950	2,086	202,300	2,086
2019-05-27	1,825	1,983	1,821	1,907	119,500	1,907
2019-05-24	1,761	1,799	1,721	1,759	19,400	1,759
2019-05-23	1,815	1,825	1,768	1,794	17,400	1,794
2019-05-22	1,727	1,830	1,727	1,809	35,300	1,809
2019-05-21	1,803	1,803	1,717	1,726	44,100	1,726
2019-05-20	1,825	1,855	1,801	1,801	19,700	1,801
2019-05-17	1,789	1,844	1,785	1,799	45,900	1,799
2019-05-16	1,893	1,908	1,772	1,779	55,200	1,779
2019-05-15	1,920	1,939	1,850	1,892	67,100	1,892
2019-05-14	1,950	2,055	1,905	1,981	69,700	1,981
2019-05-13	1,984	2,020	1,913	1,958	38,200	1,958
2019-05-10	1,920	2,005	1,905	1,950	28,800	1,950
2019-05-09	2,005	2,005	1,930	1,937	24,000	1,937
2019-05-08	1,987	2,013	1,952	1,995	18,500	1,995
2019-05-07	2,000	2,117	1,983	2,025	29,900	2,025
2019-04-26	2,015	2,028	1,955	2,004	40,100	2,004
2019-04-25	2,032	2,046	2,021	2,039	13,800	2,039
2019-04-24	2,046	2,081	2,021	2,055	21,700	2,055
2019-04-23	2,056	2,074	2,010	2,046	35,800	2,046
2019-04-22	2,052	2,255	2,047	2,053	147,300	2,053
2019-04-19	2,036	2,060	2,027	2,050	15,800	2,050
2019-04-18	2,091	2,108	2,011	2,022	32,200	2,022
2019-04-17	2,138	2,138	2,080	2,104	19,500	2,104
2019-04-16	2,081	2,127	2,076	2,103	22,000	2,103
2019-04-15	2,045	2,092	2,038	2,081	15,100	2,081
2019-04-12	2,072	2,077	2,030	2,044	16,900	2,044
2019-04-11	2,119	2,124	2,051	2,069	17,500	2,069
2019-04-10	2,042	2,099	2,042	2,090	19,500	2,090
2019-04-09	2,100	2,130	2,037	2,055	46,700	2,055
2019-04-08	2,103	2,134	2,076	2,118	28,900	2,118
2019-04-05	2,151	2,180	2,110	2,118	23,400	2,118
2019-04-04	2,131	2,220	2,131	2,146	33,400	2,146
2019-04-03	2,117	2,163	2,061	2,152	24,500	2,152
2019-04-02	2,230	2,236	2,103	2,115	64,200	2,115
2019-04-01	2,287	2,348	2,210	2,223	91,800	2,223
2019-03-29	2,179	2,251	2,154	2,237	76,600	2,237
2019-03-28	2,180	2,180	2,071	2,154	51,600	2,154
2019-03-27	2,039	2,175	2,039	2,158	77,600	2,158
2019-03-26	2,053	2,057	2,016	2,023	31,900	2,023
2019-03-25	2,025	2,047	2,011	2,044	20,400	2,044
2019-03-22	2,100	2,118	2,055	2,095	17,800	2,095
2019-03-20	2,150	2,150	2,102	2,116	19,200	2,116
2019-03-19	2,204	2,229	2,155	2,155	22,600	2,155
2019-03-18	2,102	2,198	2,102	2,194	27,500	2,194
2019-03-15	2,119	2,150	2,088	2,100	21,400	2,100
2019-03-14	2,159	2,181	2,110	2,119	20,500	2,119
2019-03-13	2,168	2,188	2,111	2,158	22,500	2,158
2019-03-12	2,201	2,230	2,175	2,184	39,500	2,184
2019-03-11	2,157	2,184	2,053	2,179	57,500	2,179
2019-03-08	2,185	2,186	2,101	2,115	52,300	2,115
2019-03-07	2,226	2,275	2,201	2,235	29,600	2,235
2019-03-06	2,312	2,325	2,238	2,251	70,400	2,251
2019-03-05	2,260	2,350	2,252	2,312	35,800	2,312
2019-03-04	2,342	2,345	2,250	2,300	75,900	2,300
2019-03-01	2,317	2,381	2,250	2,317	133,200	2,317
2019-02-28	2,195	2,337	2,134	2,267	310,600	2,267
2019-02-27	2,046	2,085	2,005	2,077	31,500	2,077
2019-02-26	2,132	2,132	2,011	2,032	69,700	2,032
2019-02-25	2,135	2,160	2,012	2,128	221,300	2,128
2019-02-22	2,015	2,124	1,978	2,117	181,800	2,117
2019-02-21	1,980	2,043	1,890	1,992	267,500	1,992
2019-02-20	1,834	1,955	1,831	1,937	137,200	1,937
2019-02-19	1,798	1,866	1,790	1,825	68,900	1,825
2019-02-18	1,745	1,763	1,717	1,758	52,300	1,758
2019-02-15	1,802	1,813	1,667	1,725	103,200	1,725
2019-02-14	1,921	1,921	1,801	1,813	80,800	1,813
2019-02-13	1,897	1,971	1,820	1,930	85,100	1,930
2019-02-12	1,860	1,898	1,820	1,858	30,800	1,858
2019-02-08	1,836	1,852	1,801	1,820	31,900	1,820
2019-02-07	1,919	1,919	1,825	1,860	44,400	1,860
2019-02-06	1,915	1,921	1,895	1,917	17,300	1,917
2019-02-05	1,973	1,983	1,904	1,904	44,900	1,904
2019-02-04	1,920	1,975	1,881	1,962	51,600	1,962
2019-02-01	1,917	1,939	1,871	1,905	31,000	1,905
2019-01-31	1,945	1,966	1,900	1,917	40,400	1,917
2019-01-30	2,011	2,019	1,900	1,912	92,100	1,912
2019-01-29	1,980	2,049	1,967	2,038	40,000	2,038
2019-01-28	2,150	2,250	2,015	2,017	134,200	2,017
2019-01-25	2,035	2,049	1,985	2,000	80,100	2,000
2019-01-24	2,150	2,166	2,035	2,050	66,900	2,050
2019-01-23	2,178	2,205	2,111	2,137	69,800	2,137
2019-01-22	2,078	2,200	2,057	2,194	76,700	2,194
2019-01-21	2,238	2,396	2,034	2,100	184,500	2,100
2019-01-18	2,050	2,195	2,050	2,188	175,300	2,188
2019-01-17	1,914	2,070	1,886	2,043	206,500	2,043
2019-01-16	1,830	1,887	1,769	1,868	68,300	1,868
2019-01-15	1,730	1,815	1,714	1,800	49,500	1,800
2019-01-11	1,661	1,750	1,660	1,743	46,400	1,743
2019-01-10	1,660	1,697	1,628	1,655	61,700	1,655
2019-01-09	1,772	1,800	1,682	1,688	116,300	1,688
2019-01-08	1,671	1,788	1,641	1,770	112,700	1,770
2019-01-07	1,698	1,729	1,625	1,670	50,500	1,670
2019-01-04	1,656	1,657	1,595	1,653	39,400	1,653

分割・併合履歴：なし

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

4388 (株)エーアイ の時系列データ [2019年度]

4388 (株)エーアイの時系列データ [2019年度]