5391 (株)エーアンドエーマテリアルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	70	71	69	70	141,000	700
2011-12-29	68	69	68	69	175,000	690
2011-12-28	69	70	69	69	114,000	690
2011-12-27	69	70	68	69	168,000	690
2011-12-26	70	71	69	69	167,000	690
2011-12-22	69	70	69	69	319,000	690
2011-12-21	73	73	71	71	277,000	710
2011-12-20	70	74	70	73	397,000	730
2011-12-19	70	71	68	69	334,000	690
2011-12-16	71	73	71	71	516,000	710
2011-12-15	75	75	72	72	693,000	720
2011-12-14	76	78	76	76	515,000	760
2011-12-13	76	77	74	77	467,000	770
2011-12-12	75	78	75	77	695,000	770
2011-12-09	75	75	74	74	332,000	740
2011-12-08	77	77	74	76	491,000	760
2011-12-07	76	78	74	76	546,000	760
2011-12-06	78	82	76	76	1,429,000	760
2011-12-05	78	78	76	76	717,000	760
2011-12-02	75	78	73	78	1,176,000	780
2011-12-01	72	76	71	74	1,267,000	740
2011-11-30	71	72	70	70	494,000	700
2011-11-29	69	73	69	72	663,000	720
2011-11-28	68	69	67	68	155,000	680
2011-11-25	68	69	65	66	520,000	660
2011-11-24	68	69	67	68	229,000	680
2011-11-22	68	69	68	69	159,000	690
2011-11-21	70	71	68	70	225,000	700
2011-11-18	71	71	70	70	149,000	700
2011-11-17	70	72	69	72	332,000	720
2011-11-16	74	76	71	72	375,000	720
2011-11-15	71	77	70	74	1,671,000	740
2011-11-14	70	71	68	70	307,000	700
2011-11-11	70	71	67	70	616,000	700
2011-11-10	68	71	67	70	596,000	700
2011-11-09	70	71	66	71	685,000	710
2011-11-08	78	78	70	70	1,343,000	700
2011-11-07	78	80	77	79	346,000	790
2011-11-04	80	80	78	79	185,000	790
2011-11-02	78	79	76	79	363,000	790
2011-11-01	80	81	78	79	403,000	790
2011-10-31	80	81	79	81	404,000	810
2011-10-28	79	81	78	79	440,000	790
2011-10-27	80	80	77	79	862,000	790
2011-10-26	80	82	78	81	798,000	810
2011-10-25	83	83	79	80	1,025,000	800
2011-10-24	81	83	79	83	2,014,000	830
2011-10-21	75	80	75	78	1,239,000	780
2011-10-20	76	76	74	75	557,000	750
2011-10-19	78	78	74	76	1,818,000	760
2011-10-18	72	78	72	78	3,160,000	780
2011-10-17	71	75	70	73	820,000	730
2011-10-14	72	72	70	71	358,000	710
2011-10-13	72	73	71	73	303,000	730
2011-10-12	69	72	68	71	294,000	710
2011-10-11	70	71	68	69	323,000	690
2011-10-07	67	69	67	69	158,000	690
2011-10-06	66	68	66	67	219,000	670
2011-10-05	67	68	64	66	470,000	660
2011-10-04	69	69	68	69	165,000	690
2011-10-03	70	72	68	71	442,000	710
2011-09-30	71	71	69	71	345,000	710
2011-09-29	67	72	67	72	388,000	720
2011-09-28	66	69	65	69	562,000	690
2011-09-27	65	66	64	66	348,000	660
2011-09-26	68	69	62	64	786,000	640
2011-09-22	70	71	68	68	651,000	680
2011-09-21	73	73	71	72	240,000	720
2011-09-20	74	74	72	72	307,000	720
2011-09-16	76	76	73	76	314,000	760
2011-09-15	74	74	72	73	198,000	730
2011-09-14	75	75	72	72	281,000	720
2011-09-13	75	75	73	75	181,000	750
2011-09-12	75	76	74	74	116,000	740
2011-09-09	77	78	76	76	213,000	760
2011-09-08	78	79	76	76	346,000	760
2011-09-07	75	76	74	75	367,000	750
2011-09-06	79	79	73	74	574,000	740
2011-09-05	80	80	79	79	246,000	790
2011-09-02	81	82	80	81	311,000	810
2011-09-01	83	83	81	82	247,000	820
2011-08-31	85	86	81	83	1,463,000	830
2011-08-30	83	86	82	85	2,005,000	850
2011-08-29	76	86	75	84	3,166,000	840
2011-08-26	73	74	72	74	240,000	740
2011-08-25	73	74	72	73	365,000	730
2011-08-24	75	79	70	72	962,000	720
2011-08-23	73	75	71	73	473,000	730
2011-08-22	77	77	71	73	323,000	730
2011-08-19	77	78	77	78	180,000	780
2011-08-18	81	81	79	80	110,000	800
2011-08-17	81	81	78	81	142,000	810
2011-08-16	82	83	79	80	278,000	800
2011-08-15	82	83	80	82	550,000	820
2011-08-12	85	87	82	82	971,000	820
2011-08-11	75	84	74	84	867,000	840
2011-08-10	75	82	75	78	839,000	780
2011-08-09	69	74	66	72	1,089,000	720
2011-08-08	79	79	73	74	621,000	740
2011-08-05	80	80	77	79	856,000	790
2011-08-04	85	88	84	84	366,000	840
2011-08-03	86	86	84	85	410,000	850
2011-08-02	89	90	87	88	292,000	880
2011-08-01	87	90	87	90	241,000	900
2011-07-29	88	90	87	87	506,000	870
2011-07-28	91	91	88	88	606,000	880
2011-07-27	94	94	91	91	243,000	910
2011-07-26	93	94	93	93	256,000	930
2011-07-25	91	93	91	93	185,000	930
2011-07-22	93	94	91	91	364,000	910
2011-07-21	93	94	92	94	230,000	940
2011-07-20	93	93	92	92	172,000	920
2011-07-19	94	94	92	92	169,000	920
2011-07-15	94	95	93	93	241,000	930
2011-07-14	94	94	92	94	421,000	940
2011-07-13	93	94	92	93	375,000	930
2011-07-12	94	94	92	92	404,000	920
2011-07-11	95	97	95	95	124,000	950
2011-07-08	97	97	95	96	302,000	960
2011-07-07	96	98	95	97	850,000	970
2011-07-06	95	97	93	96	589,000	960
2011-07-05	94	95	93	93	453,000	930
2011-07-04	96	96	94	95	499,000	950
2011-07-01	97	97	95	96	515,000	960
2011-06-30	97	97	95	97	242,000	970
2011-06-29	96	97	95	97	438,000	970
2011-06-28	101	101	95	96	1,291,000	960
2011-06-27	100	100	98	100	467,000	1,000
2011-06-24	100	101	99	99	615,000	990
2011-06-23	100	101	99	99	919,000	990
2011-06-22	101	103	100	100	1,414,000	1,000
2011-06-21	99	102	97	101	1,471,000	1,010
2011-06-20	99	100	97	98	2,531,000	980
2011-06-17	103	106	97	100	9,408,000	1,000
2011-06-16	104	117	102	104	25,421,000	1,040
2011-06-15	97	97	95	97	398,000	970
2011-06-14	99	99	95	97	871,000	970
2011-06-13	94	100	93	99	1,414,000	990
2011-06-10	95	96	94	95	250,000	950
2011-06-09	94	95	93	95	357,000	950
2011-06-08	94	96	93	95	314,000	950
2011-06-07	91	96	90	94	657,000	940
2011-06-06	91	93	90	90	719,000	900
2011-06-03	96	97	91	92	1,035,000	920
2011-06-02	95	97	94	97	797,000	970
2011-06-01	98	99	96	97	1,534,000	970
2011-05-31	103	105	98	100	8,282,000	1,000
2011-05-30	92	96	90	96	1,674,000	960
2011-05-27	92	96	91	91	3,252,000	910
2011-05-26	87	97	86	93	7,346,000	930
2011-05-25	86	89	86	86	1,248,000	860
2011-05-24	80	88	80	88	1,621,000	880
2011-05-23	79	83	78	81	520,000	810
2011-05-20	83	83	79	80	439,000	800
2011-05-19	87	87	81	82	533,000	820
2011-05-18	83	86	82	85	742,000	850
2011-05-17	83	84	79	81	1,203,000	810
2011-05-16	91	92	85	86	1,146,000	860
2011-05-13	97	98	90	93	965,000	930
2011-05-12	98	100	96	96	1,042,000	960
2011-05-11	98	98	97	98	227,000	980
2011-05-10	96	100	96	98	1,321,000	980
2011-05-09	97	99	96	96	356,000	960
2011-05-06	97	102	96	96	1,345,000	960
2011-05-02	96	98	95	98	651,000	980
2011-04-28	92	94	92	94	525,000	940
2011-04-27	93	95	92	94	759,000	940
2011-04-26	95	95	93	93	304,000	930
2011-04-25	95	96	93	94	601,000	940
2011-04-22	96	96	95	96	577,000	960
2011-04-21	98	99	96	97	754,000	970
2011-04-20	98	99	96	97	740,000	970
2011-04-19	98	101	97	97	1,249,000	970
2011-04-18	101	101	99	101	1,131,000	1,010
2011-04-15	103	105	98	98	2,027,000	980
2011-04-14	95	105	93	103	6,032,000	1,030
2011-04-13	93	95	92	93	899,000	930
2011-04-12	95	96	92	94	1,403,000	940
2011-04-11	95	100	95	95	2,254,000	950
2011-04-08	91	97	90	97	3,684,000	970
2011-04-07	100	101	93	93	3,139,000	930
2011-04-06	105	106	98	98	3,624,000	980
2011-04-05	113	115	102	104	9,661,000	1,040
2011-04-04	105	113	104	109	8,671,000	1,090
2011-04-01	101	109	99	106	10,924,000	1,060
2011-03-31	103	103	98	99	3,475,000	990
2011-03-30	108	111	102	102	5,909,000	1,020
2011-03-29	106	111	98	105	12,930,000	1,050
2011-03-28	102	122	93	107	28,841,000	1,070
2011-03-25	107	115	90	92	14,294,000	920
2011-03-24	80	87	77	87	4,361,000	870
2011-03-23	74	84	74	76	9,591,000	760
2011-03-22	61	69	60	66	2,867,000	660
2011-03-18	55	57	54	57	1,177,000	570
2011-03-17	48	55	47	53	1,070,000	530
2011-03-16	45	53	45	53	961,000	530
2011-03-15	56	57	31	45	2,253,000	450
2011-03-14	51	65	47	57	3,470,000	570
2011-03-11	66	67	64	66	1,817,000	660
2011-03-10	71	72	67	69	2,060,000	690
2011-03-09	73	77	69	70	5,114,000	700
2011-03-08	80	82	72	74	12,336,000	740
2011-03-07	61	87	61	83	38,450,000	830
2011-03-04	61	63	60	60	829,000	600
2011-03-03	58	61	57	61	527,000	610
2011-03-02	57	58	57	57	124,000	570
2011-03-01	59	59	58	58	246,000	580
2011-02-28	56	61	56	58	1,116,000	580
2011-02-25	55	56	55	55	344,000	550
2011-02-24	58	58	55	55	292,000	550
2011-02-23	57	59	57	57	339,000	570
2011-02-22	61	62	57	58	821,000	580
2011-02-21	60	61	59	60	212,000	600
2011-02-18	59	60	58	60	176,000	600
2011-02-17	62	65	59	59	1,782,000	590
2011-02-16	60	60	59	60	214,000	600
2011-02-15	58	60	57	59	433,000	590
2011-02-14	57	58	57	58	141,000	580
2011-02-10	58	58	56	57	104,000	570
2011-02-09	57	58	56	58	91,000	580
2011-02-08	57	58	57	57	180,000	570
2011-02-07	58	58	57	57	89,000	570
2011-02-04	57	58	56	58	113,000	580
2011-02-03	57	57	56	56	127,000	560
2011-02-02	56	57	56	56	51,000	560
2011-02-01	56	57	55	56	57,000	560
2011-01-31	55	56	54	55	228,000	550
2011-01-28	56	57	55	55	268,000	550
2011-01-27	58	58	57	58	86,000	580
2011-01-26	58	58	57	57	56,000	570
2011-01-25	55	58	55	58	359,000	580
2011-01-24	55	56	55	55	217,000	550
2011-01-21	59	59	56	56	468,000	560
2011-01-20	61	61	60	60	293,000	600
2011-01-19	59	63	59	61	1,139,000	610
2011-01-18	58	59	58	59	70,000	590
2011-01-17	58	59	57	57	156,000	570
2011-01-14	58	60	57	57	290,000	570
2011-01-13	60	61	59	60	226,000	600
2011-01-12	60	61	59	60	431,000	600
2011-01-11	57	60	57	60	319,000	600
2011-01-07	58	58	57	57	356,000	570
2011-01-06	61	61	56	57	1,215,000	570
2011-01-05	54	59	53	59	926,000	590
2011-01-04	54	54	52	53	148,000	530

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 [2011年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2011年度]