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
