4388 (株)エーアイの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,751	1,789	1,690	1,697	42,300	1,697
2018-12-27	1,790	1,804	1,740	1,793	55,800	1,793
2018-12-26	1,725	1,725	1,650	1,690	40,300	1,690
2018-12-25	1,862	1,862	1,611	1,628	125,800	1,628
2018-12-21	1,804	1,837	1,735	1,822	64,200	1,822
2018-12-20	1,868	1,928	1,802	1,837	79,700	1,837
2018-12-19	1,947	1,990	1,892	1,939	44,200	1,939
2018-12-18	1,955	2,013	1,890	1,909	94,600	1,909
2018-12-17	2,141	2,141	2,052	2,055	43,800	2,055
2018-12-14	2,300	2,300	2,183	2,183	59,200	2,183
2018-12-13	2,350	2,369	2,290	2,315	25,400	2,315
2018-12-12	2,253	2,350	2,216	2,334	26,700	2,334
2018-12-11	2,340	2,359	2,210	2,240	34,000	2,240
2018-12-10	2,450	2,472	2,285	2,324	59,500	2,324
2018-12-07	2,543	2,600	2,478	2,513	45,200	2,513
2018-12-06	2,683	2,683	2,512	2,531	41,700	2,531
2018-12-05	2,644	2,700	2,620	2,683	22,800	2,683
2018-12-04	2,800	2,825	2,700	2,700	41,100	2,700
2018-12-03	2,732	2,824	2,732	2,768	30,000	2,768
2018-11-30	2,792	2,800	2,700	2,705	34,700	2,705
2018-11-29	2,875	2,890	2,810	2,811	24,600	2,811
2018-11-28	2,943	2,960	2,833	2,850	45,600	2,850
2018-11-27	2,955	2,998	2,920	2,953	34,200	2,953
2018-11-26	2,824	2,940	2,805	2,930	54,400	2,930
2018-11-22	2,839	2,878	2,770	2,825	40,500	2,825
2018-11-21	2,635	2,850	2,618	2,720	33,100	2,720
2018-11-20	2,600	2,709	2,575	2,687	22,000	2,687
2018-11-19	2,619	2,680	2,575	2,655	20,800	2,655
2018-11-16	2,660	2,700	2,575	2,577	21,600	2,577
2018-11-15	2,568	2,738	2,560	2,630	28,100	2,630
2018-11-14	2,671	2,749	2,602	2,608	28,600	2,608
2018-11-13	2,715	2,777	2,656	2,670	41,400	2,670
2018-11-12	2,926	2,930	2,750	2,771	35,600	2,771
2018-11-09	3,015	3,095	2,901	2,933	35,200	2,933
2018-11-08	2,830	3,010	2,813	2,965	39,100	2,965
2018-11-07	2,749	2,833	2,705	2,790	19,500	2,790
2018-11-06	2,830	2,856	2,729	2,753	16,400	2,753
2018-11-05	2,831	2,898	2,822	2,837	17,200	2,837
2018-11-02	2,785	2,899	2,765	2,869	25,900	2,869
2018-11-01	2,896	2,897	2,806	2,815	20,900	2,815
2018-10-31	2,845	2,881	2,786	2,869	47,600	2,869
2018-10-30	2,393	2,786	2,388	2,759	57,200	2,759
2018-10-29	2,700	2,755	2,433	2,433	63,000	2,433
2018-10-26	3,000	3,070	2,630	2,760	81,300	2,760
2018-10-25	2,904	3,080	2,871	2,990	61,300	2,990
2018-10-24	3,280	3,320	3,120	3,160	48,600	3,160
2018-10-23	3,355	3,390	3,215	3,255	50,200	3,255
2018-10-22	3,265	3,410	3,205	3,395	51,900	3,395
2018-10-19	3,220	3,285	3,200	3,210	33,300	3,210
2018-10-18	3,430	3,440	3,260	3,290	57,500	3,290
2018-10-17	3,320	3,455	3,320	3,405	70,300	3,405
2018-10-16	3,320	3,410	3,235	3,265	51,500	3,265
2018-10-15	3,360	3,390	3,200	3,285	60,100	3,285
2018-10-12	3,135	3,340	3,100	3,305	95,000	3,305
2018-10-11	2,851	3,225	2,835	3,125	126,900	3,125
2018-10-10	3,410	3,645	3,040	3,080	494,700	3,080
2018-10-09	3,240	3,375	3,240	3,250	60,600	3,250
2018-10-05	3,225	3,305	3,150	3,240	55,000	3,240
2018-10-04	3,360	3,385	3,255	3,255	77,900	3,255
2018-10-03	3,170	3,360	3,170	3,305	96,200	3,305
2018-10-02	3,270	3,285	3,155	3,190	101,000	3,190
2018-10-01	3,085	3,260	3,040	3,260	123,700	3,260
2018-09-28	3,060	3,130	2,975	3,015	65,900	3,015
2018-09-27	3,095	3,175	3,005	3,015	110,100	3,015
2018-09-26	2,863	3,120	2,862	3,100	176,400	3,100
2018-09-25	2,750	2,860	2,736	2,835	56,800	2,835
2018-09-21	2,753	2,775	2,705	2,711	30,500	2,711
2018-09-20	2,820	2,820	2,745	2,745	30,100	2,745
2018-09-19	2,889	2,960	2,774	2,817	61,800	2,817
2018-09-18	2,700	2,831	2,700	2,813	39,300	2,813
2018-09-14	2,637	2,780	2,636	2,696	59,100	2,696
2018-09-13	2,830	2,845	2,598	2,720	132,100	2,720
2018-09-12	2,963	2,963	2,851	2,870	62,800	2,870
2018-09-11	2,989	3,060	2,908	2,958	98,200	2,958
2018-09-10	2,840	2,999	2,817	2,999	122,100	2,999
2018-09-07	2,787	2,858	2,704	2,844	85,900	2,844
2018-09-06	2,677	2,856	2,662	2,831	140,800	2,831
2018-09-05	2,780	2,780	2,621	2,674	91,500	2,674
2018-09-04	2,664	2,780	2,653	2,744	162,000	2,744
2018-09-03	2,422	2,710	2,420	2,618	257,200	2,618
2018-08-31	2,357	2,383	2,300	2,361	32,500	2,361
2018-08-30	2,493	2,505	2,370	2,398	55,500	2,398
2018-08-29	2,511	2,520	2,471	2,492	23,900	2,492
2018-08-28	2,605	2,605	2,462	2,533	67,400	2,533
2018-08-27	2,470	2,570	2,419	2,545	113,300	2,545
2018-08-24	2,290	2,723	2,279	2,520	353,700	2,520
2018-08-23	2,020	2,255	2,003	2,229	142,100	2,229
2018-08-22	1,850	2,016	1,812	1,993	65,700	1,993
2018-08-21	1,956	1,960	1,851	1,862	50,100	1,862
2018-08-20	1,994	1,994	1,960	1,962	36,600	1,962
2018-08-17	2,026	2,062	2,025	2,035	26,800	2,035
2018-08-16	2,063	2,084	2,021	2,030	39,100	2,030
2018-08-15	2,249	2,249	2,080	2,117	47,800	2,117
2018-08-14	2,250	2,266	2,190	2,200	26,000	2,200
2018-08-13	2,373	2,389	2,195	2,205	53,100	2,205
2018-08-10	2,502	2,504	2,440	2,497	30,300	2,497
2018-08-09	2,503	2,525	2,495	2,502	18,300	2,502
2018-08-08	2,597	2,597	2,511	2,526	25,600	2,526
2018-08-07	2,550	2,650	2,543	2,585	38,500	2,585
2018-08-06	2,656	2,675	2,483	2,535	99,200	2,535
2018-08-03	2,920	2,939	2,725	2,739	103,100	2,739
2018-08-02	3,070	3,070	2,950	2,955	73,900	2,955
2018-08-01	3,150	3,150	3,075	3,085	26,600	3,085
2018-07-31	3,100	3,140	3,075	3,135	23,500	3,135
2018-07-30	3,180	3,195	3,110	3,110	36,400	3,110
2018-07-27	3,120	3,285	3,115	3,225	81,100	3,225
2018-07-26	3,175	3,195	3,110	3,120	41,300	3,120
2018-07-25	3,230	3,240	3,160	3,175	46,800	3,175
2018-07-24	3,220	3,255	3,195	3,220	36,400	3,220
2018-07-23	3,150	3,210	3,110	3,190	39,000	3,190
2018-07-20	3,195	3,275	3,125	3,170	59,900	3,170
2018-07-19	3,295	3,355	3,145	3,225	100,900	3,225
2018-07-18	3,100	3,365	3,080	3,315	201,700	3,315
2018-07-17	3,145	3,170	3,060	3,065	88,000	3,065
2018-07-13	3,220	3,275	3,130	3,155	110,900	3,155
2018-07-12	3,340	3,405	3,240	3,260	162,100	3,260
2018-07-11	3,220	3,345	3,115	3,210	237,500	3,210
2018-07-10	3,535	3,560	3,250	3,290	461,900	3,290
2018-07-09	3,740	3,795	3,545	3,585	620,300	3,585
2018-07-06	3,780	4,000	3,620	3,810	2,427,300	3,810
2018-07-05	3,460	4,050	3,450	3,650	3,567,100	3,650
2018-07-04	3,270	3,445	3,165	3,360	472,600	3,360
2018-07-03	3,255	3,400	3,060	3,265	606,500	3,265
2018-07-02	3,330	3,450	3,050	3,075	908,600	3,075
2018-06-29	3,540	3,615	3,400	3,400	1,525,800	3,400
2018-06-28	3,500	4,190	3,200	4,100	1,702,600	4,100
2018-06-27	-	-	-	0	-	-

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 [2018年度]

4388 (株)エーアイの時系列データ [2018年度]