5391 (株)エーアンドエーマテリアル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 890 | 894 | 872 | 882 | 7,500 | 882 |
| 2022-06-24 | 893 | 893 | 880 | 888 | 5,200 | 888 |
| 2022-06-23 | 879 | 880 | 874 | 880 | 2,900 | 880 |
| 2022-06-22 | 872 | 877 | 872 | 875 | 5,600 | 875 |
| 2022-06-21 | 865 | 875 | 864 | 875 | 5,900 | 875 |
| 2022-06-20 | 876 | 876 | 852 | 863 | 3,500 | 863 |
| 2022-06-17 | 863 | 868 | 860 | 867 | 4,200 | 867 |
| 2022-06-16 | 870 | 875 | 870 | 874 | 3,100 | 874 |
| 2022-06-15 | 872 | 875 | 863 | 863 | 10,700 | 863 |
| 2022-06-14 | 881 | 884 | 874 | 875 | 6,100 | 875 |
| 2022-06-13 | 880 | 887 | 880 | 884 | 5,200 | 884 |
| 2022-06-10 | 897 | 901 | 890 | 890 | 16,300 | 890 |
| 2022-06-09 | 899 | 902 | 894 | 901 | 6,500 | 901 |
| 2022-06-08 | 891 | 907 | 886 | 903 | 16,300 | 903 |
| 2022-06-07 | 891 | 891 | 881 | 888 | 5,000 | 888 |
| 2022-06-06 | 885 | 888 | 876 | 881 | 11,100 | 881 |
| 2022-06-03 | 889 | 889 | 874 | 880 | 6,000 | 880 |
| 2022-06-02 | 889 | 892 | 876 | 880 | 21,900 | 880 |
| 2022-06-01 | 877 | 889 | 869 | 889 | 14,000 | 889 |
| 2022-05-31 | 881 | 884 | 870 | 870 | 4,200 | 870 |
| 2022-05-30 | 887 | 887 | 873 | 877 | 12,000 | 877 |
| 2022-05-27 | 880 | 880 | 871 | 874 | 2,800 | 874 |
| 2022-05-26 | 876 | 878 | 871 | 872 | 3,200 | 872 |
| 2022-05-25 | 879 | 879 | 872 | 876 | 6,600 | 876 |
| 2022-05-24 | 865 | 873 | 862 | 873 | 5,600 | 873 |
| 2022-05-23 | 857 | 878 | 856 | 869 | 19,300 | 869 |
| 2022-05-20 | 858 | 858 | 850 | 857 | 5,100 | 857 |
| 2022-05-19 | 857 | 857 | 853 | 855 | 9,100 | 855 |
| 2022-05-18 | 861 | 861 | 861 | 861 | 300 | 861 |
| 2022-05-17 | 864 | 864 | 850 | 855 | 13,400 | 855 |
| 2022-05-16 | 866 | 866 | 860 | 860 | 2,800 | 860 |
| 2022-05-13 | 857 | 865 | 857 | 860 | 4,300 | 860 |
| 2022-05-12 | 855 | 868 | 855 | 859 | 3,700 | 859 |
| 2022-05-11 | 852 | 859 | 851 | 855 | 9,900 | 855 |
| 2022-05-10 | 855 | 864 | 850 | 850 | 5,700 | 850 |
| 2022-05-09 | 866 | 866 | 852 | 857 | 4,700 | 857 |
| 2022-05-06 | 865 | 865 | 852 | 858 | 8,200 | 858 |
| 2022-05-02 | 867 | 880 | 867 | 874 | 2,900 | 874 |
| 2022-04-28 | 880 | 880 | 862 | 865 | 9,600 | 865 |
| 2022-04-27 | 856 | 894 | 856 | 879 | 12,300 | 879 |
| 2022-04-26 | 863 | 867 | 859 | 867 | 3,200 | 867 |
| 2022-04-25 | 871 | 876 | 860 | 863 | 6,500 | 863 |
| 2022-04-22 | 865 | 876 | 860 | 876 | 6,800 | 876 |
| 2022-04-21 | 862 | 877 | 854 | 877 | 5,900 | 877 |
| 2022-04-20 | 848 | 856 | 848 | 856 | 3,400 | 856 |
| 2022-04-19 | 842 | 847 | 842 | 847 | 2,000 | 847 |
| 2022-04-18 | 850 | 850 | 841 | 841 | 9,300 | 841 |
| 2022-04-15 | 860 | 860 | 852 | 853 | 2,700 | 853 |
| 2022-04-14 | 863 | 863 | 856 | 860 | 1,900 | 860 |
| 2022-04-13 | 850 | 856 | 850 | 851 | 4,700 | 851 |
| 2022-04-12 | 862 | 862 | 850 | 853 | 4,800 | 853 |
| 2022-04-11 | 857 | 857 | 851 | 852 | 2,600 | 852 |
| 2022-04-08 | 857 | 860 | 850 | 854 | 9,300 | 854 |
| 2022-04-07 | 876 | 876 | 855 | 859 | 14,300 | 859 |
| 2022-04-06 | 881 | 881 | 880 | 880 | 3,100 | 880 |
| 2022-04-05 | 900 | 900 | 885 | 886 | 3,500 | 886 |
| 2022-04-04 | 895 | 895 | 890 | 895 | 2,000 | 895 |
| 2022-04-01 | 880 | 895 | 880 | 889 | 3,300 | 889 |
| 2022-03-31 | 889 | 889 | 881 | 885 | 8,100 | 885 |
| 2022-03-30 | 907 | 907 | 886 | 890 | 8,700 | 890 |
| 2022-03-29 | 908 | 918 | 908 | 917 | 7,100 | 917 |
| 2022-03-28 | 902 | 910 | 902 | 909 | 7,200 | 909 |
| 2022-03-25 | 903 | 907 | 899 | 901 | 18,100 | 901 |
| 2022-03-24 | 882 | 894 | 882 | 894 | 4,600 | 894 |
| 2022-03-23 | 887 | 887 | 881 | 882 | 12,500 | 882 |
| 2022-03-22 | 880 | 882 | 872 | 873 | 13,600 | 873 |
| 2022-03-18 | 856 | 871 | 854 | 871 | 17,000 | 871 |
| 2022-03-17 | 850 | 856 | 850 | 856 | 7,300 | 856 |
| 2022-03-16 | 847 | 851 | 844 | 850 | 12,500 | 850 |
| 2022-03-15 | 841 | 844 | 833 | 844 | 9,600 | 844 |
| 2022-03-14 | 843 | 845 | 829 | 830 | 22,900 | 830 |
| 2022-03-11 | 841 | 849 | 838 | 838 | 16,100 | 838 |
| 2022-03-10 | 848 | 858 | 848 | 852 | 15,400 | 852 |
| 2022-03-09 | 865 | 868 | 845 | 846 | 12,900 | 846 |
| 2022-03-08 | 886 | 886 | 859 | 862 | 16,800 | 862 |
| 2022-03-07 | 890 | 890 | 883 | 886 | 6,800 | 886 |
| 2022-03-04 | 900 | 903 | 892 | 894 | 7,900 | 894 |
| 2022-03-03 | 905 | 906 | 895 | 900 | 12,300 | 900 |
| 2022-03-02 | 900 | 903 | 900 | 900 | 4,000 | 900 |
| 2022-03-01 | 902 | 911 | 900 | 903 | 7,900 | 903 |
| 2022-02-28 | 906 | 904 | 900 | 902 | 3,800 | 902 |
| 2022-02-25 | 904 | 905 | 900 | 901 | 7,700 | 901 |
| 2022-02-24 | 906 | 906 | 898 | 903 | 8,900 | 903 |
| 2022-02-22 | 906 | 910 | 905 | 905 | 1,600 | 905 |
| 2022-02-21 | 911 | 917 | 906 | 912 | 7,200 | 912 |
| 2022-02-18 | 907 | 915 | 907 | 915 | 1,300 | 915 |
| 2022-02-17 | 918 | 918 | 907 | 912 | 6,300 | 912 |
| 2022-02-16 | 913 | 918 | 912 | 916 | 7,000 | 916 |
| 2022-02-15 | 908 | 915 | 908 | 911 | 4,900 | 911 |
| 2022-02-14 | 903 | 911 | 903 | 908 | 2,500 | 908 |
| 2022-02-10 | 903 | 911 | 902 | 911 | 6,000 | 911 |
| 2022-02-09 | 917 | 919 | 902 | 916 | 5,300 | 916 |
| 2022-02-08 | 901 | 917 | 901 | 913 | 5,100 | 913 |
| 2022-02-07 | 903 | 903 | 897 | 900 | 3,700 | 900 |
| 2022-02-04 | 895 | 900 | 895 | 900 | 2,700 | 900 |
| 2022-02-03 | 900 | 904 | 893 | 893 | 3,200 | 893 |
| 2022-02-02 | 901 | 903 | 899 | 899 | 6,300 | 899 |
| 2022-02-01 | 901 | 901 | 895 | 898 | 3,800 | 898 |
| 2022-01-31 | 890 | 898 | 890 | 894 | 3,900 | 894 |
| 2022-01-28 | 893 | 894 | 888 | 890 | 6,000 | 890 |
| 2022-01-27 | 909 | 910 | 889 | 889 | 15,000 | 889 |
| 2022-01-26 | 909 | 910 | 905 | 909 | 4,900 | 909 |
| 2022-01-25 | 919 | 919 | 909 | 909 | 8,100 | 909 |
| 2022-01-24 | 907 | 915 | 902 | 915 | 4,900 | 915 |
| 2022-01-21 | 903 | 906 | 899 | 905 | 10,000 | 905 |
| 2022-01-20 | 899 | 906 | 899 | 902 | 2,800 | 902 |
| 2022-01-19 | 907 | 907 | 899 | 899 | 6,700 | 899 |
| 2022-01-18 | 918 | 919 | 905 | 907 | 4,700 | 907 |
| 2022-01-17 | 915 | 918 | 913 | 916 | 2,600 | 916 |
| 2022-01-14 | 918 | 918 | 913 | 915 | 6,300 | 915 |
| 2022-01-13 | 922 | 924 | 913 | 916 | 7,300 | 916 |
| 2022-01-12 | 927 | 929 | 914 | 922 | 8,200 | 922 |
| 2022-01-11 | 926 | 928 | 916 | 925 | 6,700 | 925 |
| 2022-01-07 | 924 | 924 | 911 | 912 | 5,300 | 912 |
| 2022-01-06 | 920 | 922 | 920 | 920 | 3,200 | 920 |
| 2022-01-05 | 928 | 928 | 922 | 928 | 3,900 | 928 |
| 2022-01-04 | 929 | 929 | 922 | 924 | 6,200 | 924 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
