4388 (株)エーアイの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,221	2,306	2,221	2,280	49,900	2,280
2020-12-29	2,175	2,269	2,175	2,269	81,800	2,269
2020-12-28	2,252	2,276	2,160	2,160	101,800	2,160
2020-12-25	2,215	2,265	2,196	2,251	81,100	2,251
2020-12-24	2,203	2,230	2,180	2,200	78,500	2,200
2020-12-23	2,160	2,235	2,160	2,219	87,300	2,219
2020-12-22	2,266	2,266	2,123	2,138	129,100	2,138
2020-12-21	2,278	2,314	2,258	2,266	49,100	2,266
2020-12-18	2,303	2,314	2,243	2,264	73,700	2,264
2020-12-17	2,274	2,325	2,258	2,313	55,900	2,313
2020-12-16	2,306	2,335	2,260	2,274	52,600	2,274
2020-12-15	2,370	2,398	2,280	2,312	79,000	2,312
2020-12-14	2,320	2,378	2,297	2,368	66,600	2,368
2020-12-11	2,292	2,345	2,265	2,305	90,800	2,305
2020-12-10	2,280	2,307	2,202	2,258	186,100	2,258
2020-12-09	2,403	2,447	2,302	2,320	119,000	2,320
2020-12-08	2,378	2,482	2,350	2,415	149,400	2,415
2020-12-07	2,505	2,510	2,378	2,393	144,300	2,393
2020-12-04	2,548	2,587	2,468	2,500	99,400	2,500
2020-12-03	2,656	2,671	2,548	2,554	130,000	2,554
2020-12-02	2,673	2,706	2,631	2,671	76,200	2,671
2020-12-01	2,697	2,777	2,630	2,651	142,400	2,651
2020-11-30	2,599	2,713	2,599	2,700	219,600	2,700
2020-11-27	2,421	2,581	2,405	2,570	469,100	2,570
2020-11-26	2,573	2,573	2,488	2,488	183,300	2,488
2020-11-25	2,619	2,677	2,551	2,551	146,700	2,551
2020-11-24	2,657	2,687	2,588	2,641	127,100	2,641
2020-11-20	2,686	2,729	2,616	2,642	80,300	2,642
2020-11-19	2,675	2,754	2,635	2,665	135,600	2,665
2020-11-18	2,701	2,760	2,618	2,681	165,500	2,681
2020-11-17	2,751	2,760	2,563	2,591	268,100	2,591
2020-11-16	2,735	2,942	2,730	2,800	395,900	2,800
2020-11-13	3,215	3,330	3,165	3,285	80,300	3,285
2020-11-12	3,220	3,315	3,165	3,250	92,200	3,250
2020-11-11	3,040	3,250	2,980	3,185	84,100	3,185
2020-11-10	3,350	3,365	3,060	3,110	143,400	3,110
2020-11-09	3,350	3,495	3,330	3,445	132,300	3,445
2020-11-06	3,280	3,445	3,245	3,285	171,600	3,285
2020-11-05	3,240	3,270	3,115	3,180	115,900	3,180
2020-11-04	3,095	3,235	3,035	3,200	103,800	3,200
2020-11-02	3,055	3,145	2,943	2,975	73,200	2,975
2020-10-30	3,285	3,350	2,925	3,020	161,100	3,020
2020-10-29	3,200	3,280	3,130	3,255	95,100	3,255
2020-10-28	3,050	3,350	3,045	3,270	156,800	3,270
2020-10-27	2,920	3,135	2,857	3,110	193,300	3,110
2020-10-26	3,390	3,390	3,015	3,040	190,500	3,040
2020-10-23	3,500	3,500	3,175	3,340	230,900	3,340
2020-10-22	3,820	3,850	3,450	3,535	304,400	3,535
2020-10-21	3,480	4,010	3,475	3,750	710,200	3,750
2020-10-20	3,330	3,460	3,305	3,445	91,900	3,445
2020-10-19	3,295	3,340	3,160	3,320	99,600	3,320
2020-10-16	3,335	3,385	3,210	3,280	111,800	3,280
2020-10-15	3,400	3,470	3,290	3,335	121,300	3,335
2020-10-14	3,405	3,485	3,350	3,425	124,300	3,425
2020-10-13	3,650	3,655	3,420	3,445	177,700	3,445
2020-10-12	3,690	3,715	3,570	3,640	192,100	3,640
2020-10-09	3,520	3,690	3,450	3,650	254,600	3,650
2020-10-08	3,540	3,615	3,490	3,520	187,300	3,520
2020-10-07	3,395	3,560	3,375	3,540	295,800	3,540
2020-10-06	3,345	3,360	3,110	3,345	235,300	3,345
2020-10-05	3,140	3,430	3,090	3,350	450,700	3,350
2020-10-02	2,875	3,075	2,875	2,946	265,600	2,946
2020-09-30	2,895	2,900	2,814	2,875	96,200	2,875
2020-09-29	2,708	2,889	2,700	2,878	143,600	2,878
2020-09-28	2,811	2,825	2,680	2,731	134,700	2,731
2020-09-25	2,855	2,926	2,810	2,840	133,500	2,840
2020-09-24	2,828	2,864	2,746	2,761	151,600	2,761
2020-09-23	2,745	2,885	2,745	2,875	220,900	2,875
2020-09-18	2,546	2,740	2,528	2,711	176,800	2,711
2020-09-17	2,599	2,599	2,462	2,506	100,900	2,506
2020-09-16	2,520	2,567	2,504	2,567	72,800	2,567
2020-09-15	2,424	2,494	2,424	2,494	56,300	2,494
2020-09-14	2,471	2,471	2,396	2,423	62,100	2,423
2020-09-11	2,431	2,490	2,378	2,483	99,100	2,483
2020-09-10	2,582	2,590	2,431	2,435	128,200	2,435
2020-09-09	2,520	2,563	2,488	2,532	76,300	2,532
2020-09-08	2,547	2,587	2,455	2,587	123,000	2,587
2020-09-07	2,676	2,676	2,475	2,497	226,100	2,497
2020-09-04	2,659	2,800	2,642	2,707	126,600	2,707
2020-09-03	2,861	2,877	2,751	2,777	203,800	2,777
2020-09-02	2,790	2,960	2,779	2,901	226,300	2,901
2020-09-01	2,689	2,750	2,596	2,750	104,300	2,750
2020-08-31	2,700	2,720	2,615	2,650	104,900	2,650
2020-08-28	2,730	2,859	2,591	2,623	270,800	2,623
2020-08-27	2,774	2,778	2,661	2,668	148,400	2,668
2020-08-26	2,860	2,893	2,761	2,772	118,000	2,772
2020-08-25	2,960	3,030	2,822	2,829	178,300	2,829
2020-08-24	2,840	2,935	2,758	2,930	229,700	2,930
2020-08-21	2,795	2,835	2,711	2,754	170,600	2,754
2020-08-20	2,550	2,849	2,519	2,760	722,600	2,760
2020-08-19	2,446	2,519	2,422	2,508	80,900	2,508
2020-08-18	2,453	2,510	2,421	2,477	60,900	2,477
2020-08-17	2,341	2,473	2,315	2,453	106,800	2,453
2020-08-14	2,370	2,381	2,278	2,357	150,000	2,357
2020-08-13	2,594	2,638	2,351	2,388	325,300	2,388
2020-08-12	2,539	2,553	2,474	2,490	96,900	2,490
2020-08-11	2,420	2,540	2,378	2,540	108,400	2,540
2020-08-07	2,420	2,420	2,362	2,377	29,400	2,377
2020-08-06	2,429	2,442	2,380	2,408	25,400	2,408
2020-08-05	2,434	2,442	2,365	2,429	52,500	2,429
2020-08-04	2,458	2,514	2,452	2,465	50,100	2,465
2020-08-03	2,330	2,459	2,330	2,421	73,200	2,421
2020-07-31	2,407	2,455	2,275	2,288	102,400	2,288
2020-07-30	2,505	2,505	2,425	2,425	60,300	2,425
2020-07-29	2,488	2,567	2,424	2,525	170,800	2,525
2020-07-28	2,340	2,485	2,340	2,460	111,100	2,460
2020-07-27	2,352	2,367	2,320	2,338	34,400	2,338
2020-07-22	2,423	2,423	2,351	2,390	49,400	2,390
2020-07-21	2,420	2,488	2,391	2,454	80,000	2,454
2020-07-20	2,305	2,373	2,266	2,370	76,400	2,370
2020-07-17	2,300	2,308	2,215	2,266	80,400	2,266
2020-07-16	2,378	2,398	2,301	2,325	71,100	2,325
2020-07-15	2,321	2,438	2,310	2,414	94,400	2,414
2020-07-14	2,421	2,421	2,317	2,320	90,300	2,320
2020-07-13	2,529	2,547	2,320	2,416	152,600	2,416
2020-07-10	2,593	2,616	2,470	2,479	80,500	2,479
2020-07-09	2,620	2,681	2,556	2,560	182,200	2,560
2020-07-08	2,420	2,653	2,377	2,644	282,300	2,644
2020-07-07	2,300	2,455	2,292	2,429	132,400	2,429
2020-07-06	2,318	2,323	2,251	2,284	82,800	2,284
2020-07-03	2,375	2,443	2,257	2,262	167,800	2,262
2020-07-02	2,550	2,555	2,328	2,376	408,900	2,376
2020-07-01	2,303	2,595	2,300	2,442	565,400	2,442
2020-06-30	2,250	2,316	2,205	2,240	140,400	2,240
2020-06-29	2,169	2,265	2,133	2,171	84,500	2,171
2020-06-26	2,239	2,259	2,148	2,171	99,500	2,171
2020-06-25	2,255	2,273	2,210	2,262	90,500	2,262
2020-06-24	2,262	2,337	2,255	2,305	190,000	2,305
2020-06-23	2,300	2,319	2,130	2,235	449,000	2,235
2020-06-22	2,014	2,100	2,014	2,100	163,400	2,100
2020-06-19	1,931	1,987	1,928	1,986	53,400	1,986
2020-06-18	1,915	1,943	1,878	1,935	59,400	1,935
2020-06-17	1,830	1,889	1,825	1,875	52,000	1,875
2020-06-16	1,710	1,813	1,710	1,802	47,600	1,802
2020-06-15	1,796	1,802	1,653	1,659	52,400	1,659
2020-06-12	1,701	1,774	1,652	1,774	89,100	1,774
2020-06-11	1,916	1,918	1,815	1,817	49,600	1,817
2020-06-10	1,828	1,912	1,828	1,905	47,800	1,905
2020-06-09	1,835	1,866	1,786	1,866	34,100	1,866
2020-06-08	1,846	1,873	1,810	1,852	44,500	1,852
2020-06-05	1,800	1,833	1,781	1,825	36,900	1,825
2020-06-04	1,882	1,898	1,815	1,830	43,600	1,830
2020-06-03	1,931	1,949	1,874	1,880	41,000	1,880
2020-06-02	1,910	1,947	1,884	1,928	46,600	1,928
2020-06-01	1,935	1,980	1,895	1,922	61,600	1,922
2020-05-29	1,859	1,961	1,849	1,911	51,300	1,911
2020-05-28	1,921	1,933	1,835	1,876	66,800	1,876
2020-05-27	1,989	2,025	1,910	1,933	54,200	1,933
2020-05-26	2,038	2,078	1,973	1,987	175,200	1,987
2020-05-25	1,832	1,989	1,832	1,986	168,600	1,986
2020-05-22	1,779	1,803	1,759	1,780	29,900	1,780
2020-05-21	1,850	1,850	1,779	1,809	37,800	1,809
2020-05-20	1,741	1,840	1,741	1,833	48,800	1,833
2020-05-19	1,815	1,857	1,739	1,770	68,900	1,770
2020-05-18	1,700	1,816	1,662	1,788	164,600	1,788
2020-05-15	1,598	1,654	1,557	1,651	59,600	1,651
2020-05-14	1,630	1,652	1,554	1,558	53,700	1,558
2020-05-13	1,604	1,659	1,591	1,634	26,000	1,634
2020-05-12	1,600	1,661	1,591	1,644	58,100	1,644
2020-05-11	1,636	1,636	1,591	1,599	36,600	1,599
2020-05-08	1,623	1,624	1,552	1,596	31,400	1,596
2020-05-07	1,551	1,625	1,551	1,620	50,100	1,620
2020-05-01	1,576	1,590	1,543	1,567	36,900	1,567
2020-04-30	1,622	1,631	1,578	1,590	50,900	1,590
2020-04-28	1,597	1,620	1,576	1,612	27,100	1,612
2020-04-27	1,620	1,650	1,588	1,608	53,600	1,608
2020-04-24	1,619	1,620	1,561	1,590	66,700	1,590
2020-04-23	1,459	1,594	1,459	1,557	69,100	1,557
2020-04-22	1,463	1,471	1,418	1,433	76,900	1,433
2020-04-21	1,605	1,605	1,460	1,503	71,400	1,503
2020-04-20	1,634	1,634	1,582	1,603	50,200	1,603
2020-04-17	1,590	1,645	1,576	1,594	79,300	1,594
2020-04-16	1,660	1,679	1,580	1,588	122,300	1,588
2020-04-15	1,466	1,610	1,455	1,580	136,600	1,580
2020-04-14	1,456	1,508	1,430	1,477	106,400	1,477
2020-04-13	1,400	1,518	1,380	1,486	262,900	1,486
2020-04-10	1,270	1,270	1,202	1,262	30,700	1,262
2020-04-09	1,249	1,278	1,205	1,270	35,200	1,270
2020-04-08	1,178	1,230	1,141	1,229	38,800	1,229
2020-04-07	1,193	1,216	1,139	1,198	54,000	1,198
2020-04-06	1,064	1,148	1,036	1,146	48,100	1,146
2020-04-03	1,096	1,100	1,040	1,065	24,900	1,065
2020-04-02	1,091	1,104	1,035	1,068	22,800	1,068
2020-04-01	1,079	1,148	1,063	1,070	30,500	1,070
2020-03-31	1,115	1,155	1,101	1,101	40,200	1,101
2020-03-30	1,002	1,079	1,002	1,078	30,300	1,078
2020-03-27	1,047	1,073	1,016	1,062	30,800	1,062
2020-03-26	1,074	1,078	1,024	1,035	31,600	1,035
2020-03-25	1,131	1,142	1,085	1,103	43,700	1,103
2020-03-24	993	1,088	983	1,065	47,000	1,065
2020-03-23	945	969	889	964	42,300	964
2020-03-19	1,008	1,008	902	960	57,600	960
2020-03-18	1,050	1,055	978	978	43,200	978
2020-03-17	950	1,033	938	1,028	56,000	1,028
2020-03-16	1,041	1,088	972	987	70,400	987
2020-03-13	927	1,030	912	996	85,600	996
2020-03-12	1,127	1,195	1,070	1,092	109,900	1,092
2020-03-11	1,271	1,300	1,169	1,169	55,400	1,169
2020-03-10	1,158	1,284	1,089	1,270	96,100	1,270
2020-03-09	1,313	1,338	1,185	1,218	106,700	1,218
2020-03-06	1,420	1,420	1,363	1,389	56,900	1,389
2020-03-05	1,477	1,500	1,434	1,443	39,400	1,443
2020-03-04	1,389	1,494	1,387	1,463	38,400	1,463
2020-03-03	1,504	1,504	1,400	1,422	72,600	1,422
2020-03-02	1,413	1,499	1,389	1,444	59,800	1,444
2020-02-28	1,345	1,438	1,328	1,353	148,900	1,353
2020-02-27	1,592	1,605	1,486	1,494	94,000	1,494
2020-02-26	1,596	1,615	1,539	1,592	61,700	1,592
2020-02-25	1,535	1,633	1,532	1,615	108,200	1,615
2020-02-21	1,680	1,710	1,658	1,685	52,300	1,685
2020-02-20	1,740	1,755	1,690	1,695	47,800	1,695
2020-02-19	1,694	1,737	1,673	1,718	97,500	1,718
2020-02-18	1,731	1,770	1,693	1,701	76,300	1,701
2020-02-17	1,811	1,811	1,750	1,752	98,600	1,752
2020-02-14	1,821	1,869	1,810	1,829	57,100	1,829
2020-02-13	1,831	1,902	1,802	1,861	98,500	1,861
2020-02-12	1,815	1,847	1,780	1,828	77,700	1,828
2020-02-10	1,822	1,852	1,764	1,812	247,500	1,812
2020-02-07	2,009	2,043	1,955	2,002	115,700	2,002
2020-02-06	2,046	2,060	2,001	2,036	65,300	2,036
2020-02-05	2,041	2,051	1,983	2,020	66,700	2,020
2020-02-04	1,977	2,076	1,977	2,024	167,000	2,024
2020-02-03	1,936	1,943	1,859	1,937	136,100	1,937
2020-01-31	1,915	2,038	1,910	1,999	104,200	1,999
2020-01-30	2,000	2,000	1,881	1,911	115,900	1,911
2020-01-29	2,054	2,055	1,965	1,990	96,600	1,990
2020-01-28	1,951	2,088	1,945	2,038	95,200	2,038
2020-01-27	2,048	2,094	1,976	1,991	160,700	1,991
2020-01-24	2,100	2,142	2,036	2,138	109,300	2,138
2020-01-23	2,128	2,205	2,086	2,117	126,300	2,117
2020-01-22	1,997	2,175	1,997	2,149	232,000	2,149
2020-01-21	1,967	2,001	1,952	1,996	41,600	1,996
2020-01-20	2,000	2,013	1,936	1,946	63,300	1,946
2020-01-17	2,066	2,102	1,975	2,011	125,400	2,011
2020-01-16	2,000	2,078	1,995	2,039	161,100	2,039
2020-01-15	1,900	2,026	1,862	1,984	203,800	1,984
2020-01-14	1,807	1,877	1,802	1,874	78,000	1,874
2020-01-10	1,812	1,821	1,787	1,787	31,500	1,787
2020-01-09	1,835	1,843	1,782	1,804	61,800	1,804
2020-01-08	1,900	1,900	1,765	1,795	109,400	1,795
2020-01-07	1,845	1,935	1,845	1,887	70,600	1,887
2020-01-06	1,838	1,889	1,812	1,857	58,300	1,857

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 [2020年度]

4388 (株)エーアイの時系列データ [2020年度]