5391 (株)エーアンドエーマテリアル の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2856605658226,000580
2001-12-274849454618,000460
2001-12-264949484817,000480
2001-12-255253484836,000480
2001-12-215052495243,000520
2001-12-204150415049,000500
2001-12-194444394181,000410
2001-12-184545414458,000440
2001-12-175052485062,000500
2001-12-1451514951203,000510
2001-12-1360605151108,000510
2001-12-126565606038,000600
2001-12-116767656528,000650
2001-12-106975656770,000670
2001-12-076667656519,000650
2001-12-066569656911,000690
2001-12-056871656634,000660
2001-12-047070677039,000700
2001-12-037072707224,000720
2001-11-307575707029,000700
2001-11-297575707324,000730
2001-11-287879767913,000790
2001-11-277880778017,000800
2001-11-267678767815,000780
2001-11-228383767943,000790
2001-11-218282686856,000680
2001-11-20818178789,000780
2001-11-19828380816,000810
2001-11-168183808317,000830
2001-11-157881778115,000810
2001-11-148080797915,000790
2001-11-137879787912,000790
2001-11-12808078787,000780
2001-11-098585797922,000790
2001-11-088989858716,000870
2001-11-078989858824,000880
2001-11-068989898910,000890
2001-11-058889858837,000880
2001-11-028989858625,000860
2001-11-018989858928,000890
2001-10-318689858919,000890
2001-10-308790879015,000900
2001-10-299091909017,000900
2001-10-269292909050,000900
2001-10-259494889242,000920
2001-10-248690868949,000890
2001-10-238686848622,000860
2001-10-228888848611,000860
2001-10-198486848626,000860
2001-10-188585848515,000850
2001-10-178486848616,000860
2001-10-168586848619,000860
2001-10-158686848632,000860
2001-10-128795849582,000950
2001-10-118489838724,000870
2001-10-108484818117,000810
2001-10-098585828511,000850
2001-10-058485818527,000850
2001-10-048485808532,000850
2001-10-038386798447,000840
2001-10-027983798325,000830
2001-10-017979767828,000780
2001-09-287779767611,000760
2001-09-27797976788,000780
2001-09-26778076788,000780
2001-09-258484768018,000800
2001-09-217679747621,000760
2001-09-207578757830,000780
2001-09-197478747520,000750
2001-09-187979707398,000730
2001-09-177777757539,000750
2001-09-149090818659,000860
2001-09-137676757640,000760
2001-09-128181707690,000760
2001-09-118282828216,000820
2001-09-108190818532,000850
2001-09-078787848628,000860
2001-09-068891878728,000870
2001-09-059091888810,000880
2001-09-049093909319,000930
2001-09-039394909024,000900
2001-08-319697939333,000930
2001-08-309798959816,000980
2001-08-299699969911,000990
2001-08-289798969832,000980
2001-08-2798100969720,000970
2001-08-2410510510010020,0001,000
2001-08-23107107999921,000990
2001-08-229798979719,000970
2001-08-2198100969714,000970
2001-08-2098100969613,000960
2001-08-179797979713,000970
2001-08-169799979719,000970
2001-08-159798969712,000970
2001-08-149999979814,000980
2001-08-13101101989824,000980
2001-08-10991019910115,0001,010
2001-08-0910010199999,000990
2001-08-0810010310010315,0001,030
2001-08-07991029910218,0001,020
2001-08-0610310410210429,0001,040
2001-08-0310310410310314,0001,030
2001-08-0210310410310337,0001,030
2001-08-0110210310010325,0001,030
2001-07-31961029510225,0001,020
2001-07-30104104959516,000950
2001-07-27991009510016,0001,000
2001-07-26951009510021,0001,000
2001-07-259999989917,000990
2001-07-2499100999911,000990
2001-07-231001029610213,0001,020
2001-07-1910310310010014,0001,000
2001-07-18100100969816,000980
2001-07-1798100989924,000990
2001-07-16100100999918,000990
2001-07-131001011001005,0001,000
2001-07-12991019910011,0001,000
2001-07-11100100999921,000990
2001-07-1010010110010115,0001,010
2001-07-0910110110010017,0001,000
2001-07-0610310410110137,0001,010
2001-07-0510310510310419,0001,040
2001-07-0410510510310324,0001,030
2001-07-031101101081109,0001,100
2001-07-0211411410811217,0001,120
2001-06-2911511611311556,0001,150
2001-06-2810811010810918,0001,090
2001-06-2710810910510727,0001,070
2001-06-261071081051088,0001,080
2001-06-2510810910810921,0001,090
2001-06-2210110910110950,0001,090
2001-06-2110310310010019,0001,000
2001-06-2010210210010138,0001,010
2001-06-1910210310010315,0001,030
2001-06-1810210410110213,0001,020
2001-06-1510310410210423,0001,040
2001-06-141031051031059,0001,050
2001-06-1310410510410523,0001,050
2001-06-1210910910610644,0001,060
2001-06-111111111101106,0001,100
2001-06-08114114110110118,0001,100
2001-06-0710810910810915,0001,090
2001-06-061111111081083,0001,080
2001-06-0511311310811216,0001,120
2001-06-041091141091147,0001,140
2001-06-011121121121126,0001,120
2001-05-3111111111011018,0001,100
2001-05-3011011211011215,0001,120
2001-05-291101111101113,0001,110
2001-05-2811611611011331,0001,130
2001-05-2511911911311725,0001,170
2001-05-2411211411111425,0001,140
2001-05-2311011511011125,0001,110
2001-05-2211211410910927,0001,090
2001-05-2111411511311313,0001,130
2001-05-1812512511211448,0001,140
2001-05-1711312910812340,0001,230
2001-05-1611411411311317,0001,130
2001-05-1510611310611335,0001,130
2001-05-1411311411311431,0001,140
2001-05-1111611611411410,0001,140
2001-05-1011411611311612,0001,160
2001-05-0911511711211336,0001,130
2001-05-0811612211611953,0001,190
2001-05-0712712712612628,0001,260
2001-05-0213013012612642,0001,260
2001-05-0112712712512667,0001,260
2001-04-2712712912512532,0001,250
2001-04-2612613012612651,0001,260
2001-04-2512112512012565,0001,250
2001-04-2412012212012229,0001,220
2001-04-2312312311912029,0001,200
2001-04-2012612611811961,0001,190
2001-04-19129131125126192,0001,260
2001-04-18115126115126152,0001,260
2001-04-1711411511411436,0001,140
2001-04-1611311511211421,0001,140
2001-04-1311211311111121,0001,110
2001-04-1211111311111117,0001,110
2001-04-1111011411011125,0001,110
2001-04-1011111411011422,0001,140
2001-04-0911211411111113,0001,110
2001-04-0611511811511530,0001,150
2001-04-0511311511011526,0001,150
2001-04-0411411411011354,0001,130
2001-04-0310610910610918,0001,090
2001-04-0210310310110125,0001,010
2001-03-3011011010310328,0001,030
2001-03-2910310910310526,0001,050
2001-03-2810210910210859,0001,080
2001-03-27110115105110100,0001,100
2001-03-261041109911070,0001,100
2001-03-2397100939386,000930
2001-03-22100104979762,000970
2001-03-21991049710419,0001,040
2001-03-199999999915,000990
2001-03-1699104999921,000990
2001-03-159595909552,000950
2001-03-149798969613,000960
2001-03-139797959617,000960
2001-03-1299100969640,000960
2001-03-09107107999971,000990
2001-03-08979897979,000970
2001-03-07100100979911,000990
2001-03-06971019610136,0001,010
2001-03-059898969624,000960
2001-03-029999989834,000980
2001-03-0198101989817,000980
2001-02-28981029810114,0001,010
2001-02-2710210210010218,0001,020
2001-02-26981029610239,0001,020
2001-02-23991009610031,0001,000
2001-02-2298100969621,000960
2001-02-219798969714,000970
2001-02-209898979812,000980
2001-02-19989897973,000970
2001-02-1610010110010016,0001,000
2001-02-15981009710029,0001,000
2001-02-1498100989810,000980
2001-02-139898969818,000980
2001-02-09981009810011,0001,000
2001-02-089698969813,000980
2001-02-07969796973,000970
2001-02-069696959613,000960
2001-02-059899969613,000960
2001-02-0299105991026,0001,020
2001-02-0199100989812,000980
2001-01-3110010199999,000990
2001-01-30103104989826,000980
2001-01-291031061031059,0001,050
2001-01-261061061031033,0001,030
2001-01-2510810810110122,0001,010
2001-01-2410010096964,000960
2001-01-239899959612,000960
2001-01-2210110210010028,0001,000
2001-01-1910310410210215,0001,020
2001-01-181021029910217,0001,020
2001-01-1710010410010011,0001,000
2001-01-161001009810019,0001,000
2001-01-15999995955,000950
2001-01-129398939859,000980
2001-01-118898889880,000980
2001-01-108892869088,000900
2001-01-098889858629,000860
2001-01-059194909231,000920
2001-01-04100100919146,000910

分割・併合履歴 : [2017-09-27]1株→0.1株