5391 (株)エーアンドエーマテリアルの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	142	142	138	140	94,000	1,400
2004-12-29	141	144	140	141	247,000	1,410
2004-12-28	141	141	140	140	243,000	1,400
2004-12-27	143	143	139	140	252,000	1,400
2004-12-24	142	146	140	142	506,000	1,420
2004-12-22	137	145	136	139	1,510,000	1,390
2004-12-21	136	136	133	135	171,000	1,350
2004-12-20	133	135	133	134	162,000	1,340
2004-12-17	131	133	131	133	181,000	1,330
2004-12-16	134	134	131	131	283,000	1,310
2004-12-15	135	135	134	134	254,000	1,340
2004-12-14	133	138	131	135	306,000	1,350
2004-12-13	136	138	134	134	348,000	1,340
2004-12-10	138	140	136	137	418,000	1,370
2004-12-09	143	144	136	137	636,000	1,370
2004-12-08	143	145	142	143	363,000	1,430
2004-12-07	155	157	143	146	2,247,000	1,460
2004-12-06	143	147	142	147	461,000	1,470
2004-12-03	144	145	142	143	299,000	1,430
2004-12-02	143	146	143	143	437,000	1,430
2004-12-01	142	148	141	142	786,000	1,420
2004-11-30	143	144	142	143	250,000	1,430
2004-11-29	140	142	140	141	314,000	1,410
2004-11-26	145	146	140	141	567,000	1,410
2004-11-25	143	145	142	144	487,000	1,440
2004-11-24	141	145	140	142	315,000	1,420
2004-11-22	139	141	138	140	320,000	1,400
2004-11-19	147	148	143	143	438,000	1,430
2004-11-18	147	149	145	146	770,000	1,460
2004-11-17	144	147	144	146	754,000	1,460
2004-11-16	150	151	146	147	2,344,000	1,470
2004-11-15	138	155	138	150	10,685,000	1,500
2004-11-12	132	140	129	136	776,000	1,360
2004-11-11	134	135	133	133	206,000	1,330
2004-11-10	135	135	132	134	333,000	1,340
2004-11-09	135	135	132	135	317,000	1,350
2004-11-08	137	137	132	134	386,000	1,340
2004-11-05	140	142	138	138	310,000	1,380
2004-11-04	137	139	135	138	274,000	1,380
2004-11-02	134	137	134	134	734,000	1,340
2004-11-01	138	138	132	132	874,000	1,320
2004-10-29	141	142	139	139	365,000	1,390
2004-10-28	144	144	140	143	503,000	1,430
2004-10-27	144	145	140	143	587,000	1,430
2004-10-26	146	147	141	141	789,000	1,410
2004-10-25	147	149	144	147	1,120,000	1,470
2004-10-22	152	154	147	150	4,964,000	1,500
2004-10-21	142	156	142	150	25,064,000	1,500
2004-10-20	142	143	138	138	644,000	1,380
2004-10-19	144	146	143	143	782,000	1,430
2004-10-18	148	148	141	143	509,000	1,430
2004-10-15	137	148	136	147	1,110,000	1,470
2004-10-14	152	153	146	147	961,000	1,470
2004-10-13	154	161	153	156	1,483,000	1,560
2004-10-12	161	162	152	153	2,061,000	1,530
2004-10-08	143	171	143	154	17,781,000	1,540
2004-10-07	143	145	138	143	1,573,000	1,430
2004-10-06	148	155	142	143	4,519,000	1,430
2004-10-05	165	186	142	145	55,678,000	1,450
2004-10-04	118	162	116	155	40,426,000	1,550
2004-10-01	113	118	112	114	1,360,000	1,140
2004-09-30	120	122	113	114	1,422,000	1,140
2004-09-29	122	130	114	117	6,035,000	1,170
2004-09-28	130	145	111	113	16,589,000	1,130
2004-09-27	111	155	111	134	28,320,000	1,340
2004-09-24	100	107	99	107	855,000	1,070
2004-09-22	100	102	100	101	211,000	1,010
2004-09-21	101	103	100	100	226,000	1,000
2004-09-17	103	103	102	103	104,000	1,030
2004-09-16	102	103	102	103	121,000	1,030
2004-09-15	105	108	103	104	514,000	1,040
2004-09-14	104	105	103	105	128,000	1,050
2004-09-13	104	105	103	104	100,000	1,040
2004-09-10	106	106	102	103	246,000	1,030
2004-09-09	106	107	105	107	293,000	1,070
2004-09-08	105	107	105	105	228,000	1,050
2004-09-07	106	108	103	103	679,000	1,030
2004-09-06	103	107	100	105	608,000	1,050
2004-09-03	99	103	98	101	330,000	1,010
2004-09-02	99	99	97	98	85,000	980
2004-09-01	97	99	96	99	91,000	990
2004-08-31	98	98	96	97	37,000	970
2004-08-30	97	99	97	99	73,000	990
2004-08-27	98	98	97	97	29,000	970
2004-08-26	98	99	96	96	96,000	960
2004-08-25	94	95	94	95	41,000	950
2004-08-24	93	94	93	94	44,000	940
2004-08-23	92	94	92	94	42,000	940
2004-08-20	92	93	91	92	93,000	920
2004-08-19	90	93	90	93	50,000	930
2004-08-18	90	90	88	90	29,000	900
2004-08-17	93	93	87	89	221,000	890
2004-08-16	94	94	91	92	84,000	920
2004-08-13	94	95	93	94	78,000	940
2004-08-12	97	97	95	95	84,000	950
2004-08-11	94	96	93	96	150,000	960
2004-08-10	91	92	91	91	116,000	910
2004-08-09	90	92	90	91	192,000	910
2004-08-06	93	95	93	93	39,000	930
2004-08-05	96	98	96	96	26,000	960
2004-08-04	96	97	92	97	128,000	970
2004-08-03	98	98	96	98	47,000	980
2004-08-02	100	100	98	99	95,000	990
2004-07-30	96	98	96	98	50,000	980
2004-07-29	97	97	94	95	126,000	950
2004-07-28	99	100	94	96	161,000	960
2004-07-27	100	101	94	97	196,000	970
2004-07-26	101	102	101	102	33,000	1,020
2004-07-23	103	103	102	102	63,000	1,020
2004-07-22	102	102	102	102	35,000	1,020
2004-07-21	103	104	102	104	41,000	1,040
2004-07-20	104	104	101	101	71,000	1,010
2004-07-16	103	104	102	103	72,000	1,030
2004-07-15	103	104	103	103	60,000	1,030
2004-07-14	106	107	103	103	141,000	1,030
2004-07-13	105	106	105	105	72,000	1,050
2004-07-12	104	106	103	105	141,000	1,050
2004-07-09	102	104	102	104	87,000	1,040
2004-07-08	102	103	102	102	128,000	1,020
2004-07-07	103	103	102	102	173,000	1,020
2004-07-06	101	104	101	102	117,000	1,020
2004-07-05	105	105	102	103	147,000	1,030
2004-07-02	106	107	105	106	93,000	1,060
2004-07-01	110	110	108	108	189,000	1,080
2004-06-30	109	110	108	110	180,000	1,100
2004-06-29	107	110	107	109	450,000	1,090
2004-06-28	107	108	105	107	190,000	1,070
2004-06-25	105	106	104	106	122,000	1,060
2004-06-24	104	105	103	105	64,000	1,050
2004-06-23	105	106	103	105	127,000	1,050
2004-06-22	105	105	103	104	105,000	1,040
2004-06-21	108	109	105	105	149,000	1,050
2004-06-18	110	112	104	104	419,000	1,040
2004-06-17	108	110	108	109	138,000	1,090
2004-06-16	105	110	105	109	321,000	1,090
2004-06-15	104	107	104	106	237,000	1,060
2004-06-14	105	107	104	105	302,000	1,050
2004-06-11	103	104	102	104	238,000	1,040
2004-06-10	101	104	101	102	182,000	1,020
2004-06-09	101	103	100	102	157,000	1,020
2004-06-08	103	103	101	101	111,000	1,010
2004-06-07	98	102	98	102	115,000	1,020
2004-06-04	97	98	95	97	121,000	970
2004-06-03	100	101	97	97	114,000	970
2004-06-02	102	102	99	100	58,000	1,000
2004-06-01	100	102	100	102	51,000	1,020
2004-05-31	101	101	100	100	29,000	1,000
2004-05-28	99	101	99	101	76,000	1,010
2004-05-27	101	102	99	99	102,000	990
2004-05-26	103	104	100	100	139,000	1,000
2004-05-25	104	104	99	101	172,000	1,010
2004-05-24	99	106	99	103	278,000	1,030
2004-05-21	95	98	95	97	100,000	970
2004-05-20	96	99	93	94	245,000	940
2004-05-19	90	96	88	96	284,000	960
2004-05-18	79	89	79	89	240,000	890
2004-05-17	94	94	81	83	205,000	830
2004-05-14	98	99	95	95	130,000	950
2004-05-13	101	101	98	98	91,000	980
2004-05-12	97	101	97	99	163,000	990
2004-05-11	88	98	88	95	251,000	950
2004-05-10	103	104	95	98	483,000	980
2004-05-07	107	110	106	110	125,000	1,100
2004-05-06	109	112	109	109	91,000	1,090
2004-04-30	110	110	106	109	166,000	1,090
2004-04-28	110	110	108	110	153,000	1,100
2004-04-27	109	110	105	106	601,000	1,060
2004-04-26	119	119	114	114	168,000	1,140
2004-04-23	121	122	117	119	212,000	1,190
2004-04-22	120	123	120	120	177,000	1,200
2004-04-21	116	121	116	120	237,000	1,200
2004-04-20	123	123	119	120	204,000	1,200
2004-04-19	125	127	117	121	386,000	1,210
2004-04-16	125	126	121	124	716,000	1,240
2004-04-15	130	133	116	118	1,533,000	1,180
2004-04-14	124	127	123	127	1,303,000	1,270
2004-04-13	123	126	120	126	1,489,000	1,260
2004-04-12	116	119	115	119	500,000	1,190
2004-04-09	118	118	115	116	1,024,000	1,160
2004-04-08	116	122	114	121	1,781,000	1,210
2004-04-07	114	116	114	114	418,000	1,140
2004-04-06	119	119	113	117	596,000	1,170
2004-04-05	117	117	114	117	807,000	1,170
2004-04-02	115	117	113	117	934,000	1,170
2004-04-01	108	114	108	113	637,000	1,130
2004-03-31	107	110	107	110	163,000	1,100
2004-03-30	111	111	107	108	281,000	1,080
2004-03-29	110	112	109	111	277,000	1,110
2004-03-26	109	111	107	108	630,000	1,080
2004-03-25	115	116	109	109	1,653,000	1,090
2004-03-24	105	108	104	108	594,000	1,080
2004-03-23	105	105	99	104	546,000	1,040
2004-03-22	105	106	103	105	252,000	1,050
2004-03-19	104	106	101	106	346,000	1,060
2004-03-18	112	112	103	105	1,389,000	1,050
2004-03-17	105	113	104	111	2,899,000	1,110
2004-03-16	101	107	101	104	940,000	1,040
2004-03-15	100	104	99	104	604,000	1,040
2004-03-12	97	99	97	97	219,000	970
2004-03-11	97	100	96	100	302,000	1,000
2004-03-10	103	103	98	101	907,000	1,010
2004-03-09	99	104	97	103	1,632,000	1,030
2004-03-08	94	98	93	98	1,296,000	980
2004-03-05	87	91	87	91	796,000	910
2004-03-04	84	87	84	86	236,000	860
2004-03-03	84	86	84	84	146,000	840
2004-03-02	85	85	84	84	112,000	840
2004-03-01	85	86	84	85	231,000	850
2004-02-27	82	84	82	84	170,000	840
2004-02-26	82	82	81	82	77,000	820
2004-02-25	81	82	81	81	88,000	810
2004-02-24	81	82	81	81	123,000	810
2004-02-23	81	82	81	81	106,000	810
2004-02-20	83	83	81	81	95,000	810
2004-02-19	85	86	82	83	259,000	830
2004-02-18	84	86	83	83	201,000	830
2004-02-17	81	84	81	83	276,000	830
2004-02-16	80	89	80	83	1,376,000	830
2004-02-13	78	79	78	78	68,000	780
2004-02-12	78	80	76	78	204,000	780
2004-02-10	79	80	77	79	106,000	790
2004-02-09	82	82	79	81	252,000	810
2004-02-06	77	81	77	80	227,000	800
2004-02-05	78	79	75	76	170,000	760
2004-02-04	81	83	80	80	63,000	800
2004-02-03	82	83	80	83	176,000	830
2004-02-02	84	84	82	82	67,000	820
2004-01-30	82	84	82	83	171,000	830
2004-01-29	84	84	81	81	178,000	810
2004-01-28	84	87	83	85	216,000	850
2004-01-27	89	89	86	86	161,000	860
2004-01-26	90	90	87	89	468,000	890
2004-01-23	85	89	83	89	169,000	890
2004-01-22	83	85	81	84	348,000	840
2004-01-21	86	87	85	85	203,000	850
2004-01-20	87	88	87	87	117,000	870
2004-01-19	90	90	86	89	234,000	890
2004-01-16	91	91	89	90	182,000	900
2004-01-15	92	93	89	92	451,000	920
2004-01-14	88	90	88	89	254,000	890
2004-01-13	86	89	86	88	335,000	880
2004-01-09	82	89	82	86	631,000	860
2004-01-08	75	83	74	83	648,000	830
2004-01-07	73	75	73	75	273,000	750
2004-01-06	74	75	72	73	255,000	730
2004-01-05	71	74	71	73	121,000	730

分割・併合履歴： [2017-09-27]1株→0.1株

5391 (株)エーアンドエーマテリアル の時系列データ [2004年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2004年度]