5391 (株)エーアンドエーマテリアル の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3010911310811125,0001,110
1999-12-2910910910710817,0001,080
1999-12-2810811310311061,0001,100
1999-12-2711011210810838,0001,080
1999-12-2411911911211241,0001,120
1999-12-2211911911411416,0001,140
1999-12-2111911910811524,0001,150
1999-12-2012212211111555,0001,150
1999-12-1712412412112210,0001,220
1999-12-1612212512112152,0001,210
1999-12-1512612612112161,0001,210
1999-12-1413013112512655,0001,260
1999-12-1313313712913043,0001,300
1999-12-1014314313113682,0001,360
1999-12-0913213413213421,0001,340
1999-12-081331361311327,0001,320
1999-12-071401401331387,0001,380
1999-12-0614314313414030,0001,400
1999-12-0313013813013413,0001,340
1999-12-0214014013013141,0001,310
1999-12-0113513813013046,0001,300
1999-11-3014314313513514,0001,350
1999-11-2913214513014511,0001,450
1999-11-2613614313613719,0001,370
1999-11-2514714713513620,0001,360
1999-11-241451451321326,0001,320
1999-11-221271471271479,0001,470
1999-11-1914214214214213,0001,420
1999-11-1814215014214722,0001,470
1999-11-1712914012914022,0001,400
1999-11-1612012712012729,0001,270
1999-11-1512413512012443,0001,240
1999-11-1213313713013735,0001,370
1999-11-1115015013813830,0001,380
1999-11-101501501501502,0001,500
1999-11-0915516915015350,0001,530
1999-11-081561571551558,0001,550
1999-11-0515715715515512,0001,550
1999-11-0416116316116211,0001,620
1999-11-0116416416116121,0001,610
1999-10-2916116916116913,0001,690
1999-10-2815517415516235,0001,620
1999-10-2715716015715714,0001,570
1999-10-2615216615215521,0001,550
1999-10-2515816715816214,0001,620
1999-10-2215216815215711,0001,570
1999-10-211591591581582,0001,580
1999-10-201511591511592,0001,590
1999-10-1916016014714933,0001,490
1999-10-1815516315515512,0001,550
1999-10-151611641591649,0001,640
1999-10-1416516515515513,0001,550
1999-10-131701701551618,0001,610
1999-10-1214518114517439,0001,740
1999-10-0816717016517015,0001,700
1999-10-0716916916516514,0001,650
1999-10-0616617216517214,0001,720
1999-10-0516516616516517,0001,650
1999-10-0416417016416522,0001,650
1999-10-0116516516216535,0001,650
1999-09-3017017016016013,0001,600
1999-09-2916616615715710,0001,570
1999-09-2816516616516626,0001,660
1999-09-2716116514814820,0001,480
1999-09-2417417416516548,0001,650
1999-09-2218018017117421,0001,740
1999-09-2117518017518010,0001,800
1999-09-201801801721809,0001,800
1999-09-1717517517017225,0001,720
1999-09-1617518017518014,0001,800
1999-09-141841841771805,0001,800
1999-09-1317919517518925,0001,890
1999-09-1018018517618042,0001,800
1999-09-0918018118018114,0001,810
1999-09-081901901831858,0001,850
1999-09-0718618818018036,0001,800
1999-09-0619519618618634,0001,860
1999-09-0319619819519625,0001,960
1999-09-012002002002008,0002,000
1999-08-3119519619419611,0001,960
1999-08-301951961951966,0001,960
1999-08-2719520019520014,0002,000
1999-08-2620320319719811,0001,980
1999-08-2520720820520810,0002,080
1999-08-2420920920320320,0002,030
1999-08-2320920919319313,0001,930
1999-08-2019319319319312,0001,930
1999-08-191911931911935,0001,930
1999-08-1820520519519523,0001,950
1999-08-1721021020520923,0002,090
1999-08-1620420920420918,0002,090
1999-08-132002041951954,0001,950
1999-08-1219720519720411,0002,040
1999-08-111981981971979,0001,970
1999-08-101981981961967,0001,960
1999-08-0919119819119815,0001,980
1999-08-0619020019019122,0001,910
1999-08-0518819118819017,0001,900
1999-08-0418518818518812,0001,880
1999-08-0319019518318393,0001,830
1999-08-0221021019520043,0002,000
1999-07-3021522020821047,0002,100
1999-07-2923023022022015,0002,200
1999-07-282302302302305,0002,300
1999-07-2722622622122122,0002,210
1999-07-2623323322522652,0002,260
1999-07-2323523522622724,0002,270
1999-07-2224024022122137,0002,210
1999-07-2123123722023745,0002,370
1999-07-1922423022422928,0002,290
1999-07-1623123922022389,0002,230
1999-07-1524524923524094,0002,400
1999-07-14230245225241137,0002,410
1999-07-1322023021823052,0002,300
1999-07-1222022821822052,0002,200
1999-07-0922522522022432,0002,240
1999-07-0822122522022531,0002,250
1999-07-0722922922022124,0002,210
1999-07-0622122521622530,0002,250
1999-07-0522323022023037,0002,300
1999-07-0222322521321962,0002,190
1999-07-0122623022122340,0002,230
1999-06-3024424422522576,0002,250
1999-06-2922024021124042,0002,400
1999-06-2821322421222047,0002,200
1999-06-2522022121021296,0002,120
1999-06-2423723722022589,0002,250
1999-06-2324024023223258,0002,320
1999-06-2225025024024075,0002,400
1999-06-2124125824124685,0002,460
1999-06-18235240232240165,0002,400
1999-06-17256260230243294,0002,430
1999-06-16280280255266699,0002,660
1999-06-152552792462711,250,0002,710
1999-06-14208238204238703,0002,380
1999-06-11180205180188533,0001,880
1999-06-10157178157178200,0001,780
1999-06-091591601551579,0001,570
1999-06-0815515915515910,0001,590
1999-06-071501601501608,0001,600
1999-06-0415515515015318,0001,530
1999-06-031501501501507,0001,500
1999-06-0214715014615015,0001,500
1999-06-0114014914014512,0001,450
1999-05-3114014013514014,0001,400
1999-05-281441491441499,0001,490
1999-05-2715015414515414,0001,540
1999-05-261561561501507,0001,500
1999-05-2515715715115121,0001,510
1999-05-2415615715115127,0001,510
1999-05-2115015515015533,0001,550
1999-05-2015215215015014,0001,500
1999-05-191531551521526,0001,520
1999-05-181581581561589,0001,580
1999-05-1716816815615617,0001,560
1999-05-1416717016716918,0001,690
1999-05-1316817016817016,0001,700
1999-05-1216917016816832,0001,680
1999-05-1117517516916965,0001,690
1999-05-1016617316517365,0001,730
1999-05-0716416516316450,0001,640
1999-05-0616516516016327,0001,630
1999-04-3016416415815929,0001,590
1999-04-2815816015815812,0001,580
1999-04-2716016015715710,0001,570
1999-04-2615416115116129,0001,610
1999-04-2316016015015023,0001,500
1999-04-2215715715315418,0001,540
1999-04-2116116115315821,0001,580
1999-04-2016816816316349,0001,630
1999-04-1916417516017061,0001,700
1999-04-1615516015516050,0001,600
1999-04-151551551501556,0001,550
1999-04-1416016315515534,0001,550
1999-04-1316216215516035,0001,600
1999-04-1216316315015057,0001,500
1999-04-0915516515516559,0001,650
1999-04-0815015614415590,0001,550
1999-04-0713714713714723,0001,470
1999-04-0613714013613624,0001,360
1999-04-0513614013613624,0001,360
1999-04-0213914313613817,0001,380
1999-04-0114214213613917,0001,390
1999-03-3114214413814320,0001,430
1999-03-3013514213513516,0001,350
1999-03-2913414513214523,0001,450
1999-03-2614014013413412,0001,340
1999-03-2514314313314026,0001,400
1999-03-2413513913513610,0001,360
1999-03-2313814413513723,0001,370
1999-03-1914014313613620,0001,360
1999-03-1814514513513541,0001,350
1999-03-1714514714014342,0001,430
1999-03-1613613813013838,0001,380
1999-03-1513413713413618,0001,360
1999-03-1214314313313440,0001,340
1999-03-1114314314014229,0001,420
1999-03-1012814112814086,0001,400
1999-03-0912012512012520,0001,250
1999-03-0812812811811910,0001,190
1999-03-0512412912112918,0001,290
1999-03-0412412712412411,0001,240
1999-03-0312112111912022,0001,200
1999-03-0212112112012115,0001,210
1999-03-011161241161183,0001,180
1999-02-2611711711611613,0001,160
1999-02-2512512511511821,0001,180
1999-02-2412012112012115,0001,210
1999-02-2312212211711713,0001,170
1999-02-221201221141228,0001,220
1999-02-1912212211311310,0001,130
1999-02-181231231231232,0001,230
1999-02-171221221201204,0001,200
1999-02-161231231231232,0001,230
1999-02-151241241231237,0001,230
1999-02-121181191181197,0001,190
1999-02-1011912011811817,0001,180
1999-02-091201201191196,0001,190
1999-02-081281281251253,0001,250
1999-02-051201301181189,0001,180
1999-02-041201211201207,0001,200
1999-02-031221221201202,0001,200
1999-02-021261261221223,0001,220
1999-02-011261261261261,0001,260
1999-01-2912812912212711,0001,270
1999-01-2712512712012722,0001,270
1999-01-2612812811812512,0001,250
1999-01-2513313312812828,0001,280
1999-01-2212812812112814,0001,280
1999-01-211221281211288,0001,280
1999-01-201181201181206,0001,200
1999-01-191301301251286,0001,280
1999-01-1812513212512814,0001,280
1999-01-1411312711312725,0001,270
1999-01-131291291151155,0001,150
1999-01-1211811811511514,0001,150
1999-01-111151181151185,0001,180
1999-01-0811613511013513,0001,350
1999-01-0712212511511515,0001,150
1999-01-0611512010511516,0001,150
1999-01-0512512511511522,0001,150
1999-01-0412012112012015,0001,200

分割・併合履歴 : [2017-09-27]1株→0.1株