5391 (株)エーアンドエーマテリアル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-189789789729737,700973
2021-10-159699759639726,100972
2021-10-1497397396696813,200968
2021-10-139769799739775,300977
2021-10-129769799749764,200976
2021-10-119799799729743,900974
2021-10-089839849719719,400971
2021-10-079719839719823,900982
2021-10-069809899759753,800975
2021-10-0599299597197112,300971
2021-10-049931,0009939933,000993
2021-10-019981,00099399310,600993
2021-09-301,0151,0151,0041,0058,3001,005
2021-09-291,0151,0201,0141,0155,0001,015
2021-09-281,0171,0291,0081,02910,5001,029
2021-09-271,0141,0221,0141,0205,4001,020
2021-09-241,0181,0181,0091,01512,2001,015
2021-09-221,0151,0181,0071,0096,3001,009
2021-09-211,0151,0151,0101,0112,9001,011
2021-09-171,0201,0221,0111,0169,7001,016
2021-09-161,0161,0231,0161,0233,1001,023
2021-09-151,0191,0251,0161,0224,8001,022
2021-09-141,0191,0231,0181,0239,5001,023
2021-09-131,0161,0171,0111,0174,0001,017
2021-09-101,0061,0171,0061,0165,3001,016
2021-09-091,0171,0171,0101,0164,0001,016
2021-09-081,0031,0171,0031,0178,6001,017
2021-09-071,0001,0079971,0076,7001,007
2021-09-061,0051,0069991,0023,1001,002
2021-09-031,0021,0049999994,500999
2021-09-029981,0039989992,000999
2021-09-019971,0029971,0021,6001,002
2021-08-311,0001,0009969962,300996
2021-08-301,0001,0009921,0001,2001,000
2021-08-271,0001,000994994800994
2021-08-269929979919971,800997
2021-08-259971,00199299210,400992
2021-08-249959959869957,100995
2021-08-239919959899905,400990
2021-08-209959959919913,500991
2021-08-199979979959951,600995
2021-08-189971,0019969972,600997
2021-08-179961,0009969973,100997
2021-08-161,0011,0029959953,600995
2021-08-139961,0059969993,700999
2021-08-121,0011,0019979994,400999
2021-08-111,0001,0029981,0021,4001,002
2021-08-109981,0059951,0003,0001,000
2021-08-061,0001,00298699416,700994
2021-08-051,0121,0221,0121,0153,4001,015
2021-08-041,0161,0161,0131,0136001,013
2021-08-031,0221,0221,0141,0153,5001,015
2021-08-021,0171,0281,0171,0224,7001,022
2021-07-301,0251,0251,0171,0171,3001,017
2021-07-291,0191,0261,0191,0259001,025
2021-07-281,0241,0241,0181,0191,2001,019
2021-07-271,0231,0251,0221,0251,0001,025
2021-07-261,0241,0261,0201,0232,1001,023
2021-07-211,0301,0301,0201,0219,0001,021
2021-07-201,0131,0171,0121,0173,4001,017
2021-07-191,0241,0241,0181,0223,7001,022
2021-07-161,0171,0241,0171,0243,7001,024
2021-07-151,0241,0251,0151,0152,1001,015
2021-07-141,0231,0251,0181,0224,2001,022
2021-07-131,0131,0221,0131,0204,6001,020
2021-07-121,0121,0151,0111,0134,1001,013
2021-07-091,0111,0151,0081,0095,4001,009
2021-07-081,0141,0171,0121,0122,3001,012
2021-07-071,0161,0161,0141,0142,2001,014
2021-07-061,0161,0181,0161,0178001,017
2021-07-051,0231,0231,0161,0165,0001,016
2021-07-021,0241,0271,0211,0231,8001,023
2021-07-011,0261,0281,0201,0235,3001,023
2021-06-301,0281,0291,0251,0253,0001,025
2021-06-291,0251,0251,0211,0212,6001,021
2021-06-281,0251,0251,0201,0251,8001,025
2021-06-251,0311,0311,0201,0255,8001,025
2021-06-241,0171,0201,0151,0201,9001,020
2021-06-231,0151,0151,0141,0156001,015
2021-06-221,0131,0181,0071,0173,3001,017
2021-06-211,0211,0231,0031,0039,5001,003
2021-06-181,0301,0301,0261,0263,9001,026
2021-06-171,0301,0301,0271,0271,5001,027
2021-06-161,0241,0311,0241,0282,2001,028
2021-06-151,0181,0261,0181,0241,8001,024
2021-06-141,0221,0251,0181,0183,3001,018
2021-06-111,0311,0311,0201,0225,5001,022
2021-06-101,0301,0311,0171,0319,2001,031
2021-06-091,0311,0311,0251,0311,9001,031
2021-06-081,0231,0261,0231,0241,1001,024
2021-06-071,0321,0321,0251,0281,9001,028
2021-06-041,0321,0321,0291,0291,5001,029
2021-06-031,0211,0311,0211,0311,8001,031
2021-06-021,0321,0321,0211,0231,4001,023
2021-06-011,0321,0321,0191,0294,0001,029
2021-05-311,0381,0381,0201,0204,4001,020
2021-05-281,0441,0441,0361,0383,9001,038
2021-05-271,0541,0541,0381,0382,4001,038
2021-05-261,0541,0551,0491,0494,4001,049
2021-05-251,0721,0741,0521,05213,1001,052
2021-05-241,0481,0541,0421,0542,3001,054
2021-05-211,0451,0491,0411,0432,2001,043
2021-05-201,0461,0531,0461,0492,4001,049
2021-05-191,0491,0521,0471,0483,2001,048
2021-05-181,0411,0531,0401,0496,4001,049
2021-05-171,0371,0441,0331,04113,1001,041
2021-05-141,0161,0421,0161,03810,4001,038
2021-05-131,0031,0189931,01220,2001,012
2021-05-121,0111,0191,0061,0065,5001,006
2021-05-111,0221,0221,0101,0106,8001,010
2021-05-101,0321,0321,0151,0186,0001,018
2021-05-071,0271,0439971,01530,1001,015
2021-05-061,0101,0301,0001,01914,2001,019
2021-04-301,0051,00999899824,500998
2021-04-281,0211,0291,0031,00313,0001,003
2021-04-271,0271,0271,0201,0206,4001,020
2021-04-261,0401,0401,0211,0237,2001,023
2021-04-231,0501,0501,0361,0376,9001,037
2021-04-221,0451,0471,0381,0474,5001,047
2021-04-211,0411,0521,0401,04110,3001,041
2021-04-201,0601,0601,0481,0556,1001,055
2021-04-191,0441,0621,0441,06215,7001,062
2021-04-161,0381,0431,0381,0431,7001,043
2021-04-151,0361,0431,0361,0373,3001,037
2021-04-141,0651,0651,0361,03610,7001,036
2021-04-131,0451,0581,0421,04210,5001,042
2021-04-121,0571,0571,0361,03912,3001,039
2021-04-091,0461,0571,0411,0508,7001,050
2021-04-081,0611,0621,0461,0468,9001,046
2021-04-071,0801,0801,0631,0649,7001,064
2021-04-061,0971,0971,0721,0795,5001,079
2021-04-051,1051,1051,0801,0868,7001,086
2021-04-021,1001,1021,0921,0975,2001,097
2021-04-011,1101,1101,0931,0935,2001,093
2021-03-311,1141,1191,1021,1105,9001,110
2021-03-301,1061,1201,1061,1133,9001,113
2021-03-291,1331,1391,1211,13117,3001,131
2021-03-261,1341,1371,1151,12912,0001,129
2021-03-251,1621,1631,1001,13716,6001,137
2021-03-241,1301,1471,1241,1326,5001,132
2021-03-231,1471,1521,1391,1398,7001,139
2021-03-221,1501,1581,1451,15214,4001,152
2021-03-191,1171,1591,1171,14412,9001,144
2021-03-181,1371,1371,1251,1366,2001,136
2021-03-171,1361,1371,1211,1374,4001,137
2021-03-161,1401,1401,1301,1355,0001,135
2021-03-151,1131,1401,1131,1409,3001,140
2021-03-121,1071,1171,1031,1118,7001,111
2021-03-111,1001,1011,0941,1004,8001,100
2021-03-101,0971,0971,0891,0955,3001,095
2021-03-091,0871,0971,0711,09713,4001,097
2021-03-081,0701,0911,0681,0848,9001,084
2021-03-051,0621,0701,0601,0706,9001,070
2021-03-041,0661,0711,0631,0688,6001,068
2021-03-031,0631,0711,0631,0701,7001,070
2021-03-021,0731,0761,0651,06610,0001,066
2021-03-011,0571,0751,0571,0726,9001,072
2021-02-261,0651,0701,0581,05810,1001,058
2021-02-251,0781,0781,0601,0669,2001,066
2021-02-241,0701,0731,0601,0707,2001,070
2021-02-221,0641,0731,0591,0707,7001,070
2021-02-191,0601,0661,0561,0584,3001,058
2021-02-181,0701,0701,0621,06210,8001,062
2021-02-171,0721,0801,0701,07010,1001,070
2021-02-161,0871,0871,0721,07212,1001,072
2021-02-151,0951,0951,0801,08610,8001,086
2021-02-121,1251,1251,0751,08655,3001,086
2021-02-101,0871,1381,0871,12717,1001,127
2021-02-091,0971,1001,0911,0928,5001,092
2021-02-081,0781,0951,0781,09411,2001,094
2021-02-051,0721,0761,0681,0762,6001,076
2021-02-041,0701,0761,0651,07210,7001,072
2021-02-031,0651,0781,0651,0707,1001,070
2021-02-021,0731,0731,0641,0653,1001,065
2021-02-011,0821,0821,0631,0638,6001,063
2021-01-291,0891,0911,0651,0838,1001,083
2021-01-281,0621,0941,0601,09434,2001,094
2021-01-271,0831,0831,0701,0764,4001,076
2021-01-261,0881,0891,0651,0775,4001,077
2021-01-251,0751,0881,0701,08811,6001,088
2021-01-221,0521,0521,0331,04613,8001,046
2021-01-211,0731,0731,0581,05828,9001,058
2021-01-201,0871,0941,0681,06818,1001,068
2021-01-191,0461,1031,0361,10324,9001,103
2021-01-181,0521,0521,0371,04631,4001,046
2021-01-151,0501,0631,0491,0578,2001,057
2021-01-141,0451,0471,0411,0464,2001,046
2021-01-131,0461,0551,0441,0486,5001,048
2021-01-121,0301,0481,0301,04819,7001,048
2021-01-081,0171,0331,0101,0339,6001,033
2021-01-071,0081,0181,0051,0186,0001,018
2021-01-061,0021,0061,0001,0054,1001,005
2021-01-051,0021,0049989988,400998
2021-01-041,0101,0101,0021,0044,4001,004

分割・併合履歴 : [2017-09-27]1株→0.1株