5391 (株)エーアンドエーマテリアル の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28919286901,735,000900
2012-12-27899388911,959,000910
2012-12-26838983881,263,000880
2012-12-2585858282550,000820
2012-12-21858580821,409,000820
2012-12-20808379831,024,000830
2012-12-1978817880962,000800
2012-12-1876797577977,000770
2012-12-1776767576273,000760
2012-12-1476767376608,000760
2012-12-1377777575364,000750
2012-12-12777874761,175,000760
2012-12-11717770771,965,000770
2012-12-1073747172316,000720
2012-12-0772737172444,000720
2012-12-0672726871565,000710
2012-12-0570717071144,000710
2012-12-0473737070321,000700
2012-12-0370737072562,000720
2012-11-3071716969175,000690
2012-11-2969706870248,000700
2012-11-2870706868275,000680
2012-11-2769716971154,000710
2012-11-2672727070383,000700
2012-11-2268716871725,000710
2012-11-2168686767168,000670
2012-11-2068686768236,000680
2012-11-1968696767300,000670
2012-11-1667696667235,000670
2012-11-1565676567242,000670
2012-11-1466686567118,000670
2012-11-1366666466147,000660
2012-11-1268686565194,000650
2012-11-0967686768165,000680
2012-11-0867696767273,000670
2012-11-0769696868202,000680
2012-11-0668716869706,000690
2012-11-0569696868114,000680
2012-11-0267696769235,000690
2012-11-0166676667217,000670
2012-10-3166686567180,000670
2012-10-306767656559,000650
2012-10-2966676667179,000670
2012-10-2667686666246,000660
2012-10-2566686666344,000660
2012-10-246666666686,000660
2012-10-236767666784,000670
2012-10-2266686567258,000670
2012-10-1965676567130,000670
2012-10-1865666565176,000650
2012-10-1765656464113,000640
2012-10-1663656365110,000650
2012-10-156364636338,000630
2012-10-1264656363152,000630
2012-10-1162646264184,000640
2012-10-1062636262241,000620
2012-10-096464636358,000630
2012-10-0565656465224,000650
2012-10-0463656365349,000650
2012-10-036464636373,000630
2012-10-0264656465199,000650
2012-10-0165656464102,000640
2012-09-2867676565176,000650
2012-09-2766676467386,000670
2012-09-2664686467383,000670
2012-09-2564656365189,000650
2012-09-2466666464115,000640
2012-09-216767666670,000660
2012-09-2068686666140,000660
2012-09-1967686668213,000680
2012-09-1867676667191,000670
2012-09-1465676566366,000660
2012-09-1364656465186,000650
2012-09-1263646364189,000640
2012-09-1164646363115,000630
2012-09-1064656465213,000650
2012-09-0764646363155,000630
2012-09-066364626365,000630
2012-09-0564646263197,000630
2012-09-0465656464115,000640
2012-09-0364656363290,000630
2012-08-3165656363294,000630
2012-08-306666656580,000650
2012-08-2966676467362,000670
2012-08-2868686666414,000660
2012-08-276870686997,000690
2012-08-246869686872,000680
2012-08-2369706970147,000700
2012-08-2271716969293,000690
2012-08-2172737172143,000720
2012-08-2071737172187,000720
2012-08-1770717071136,000710
2012-08-1669706869148,000690
2012-08-1569706869135,000690
2012-08-1467706769189,000690
2012-08-1369716868316,000680
2012-08-106869686987,000690
2012-08-0968696869182,000690
2012-08-0868696768107,000680
2012-08-0767676667137,000670
2012-08-0666686666129,000660
2012-08-0367676666150,000660
2012-08-0267686768141,000680
2012-08-016969676881,000680
2012-07-3168696769191,000690
2012-07-3071716869255,000690
2012-07-2770706970102,000700
2012-07-2666686668141,000680
2012-07-2565666566267,000660
2012-07-2465666466352,000660
2012-07-2366666566359,000660
2012-07-2072726868278,000680
2012-07-1970706970100,000700
2012-07-1872756969409,000690
2012-07-1773737272221,000720
2012-07-1372727272147,000720
2012-07-1272727171132,000710
2012-07-1174757172478,000720
2012-07-107577757578,000750
2012-07-0978787576217,000760
2012-07-0677787778105,000780
2012-07-0580807677535,000770
2012-07-047980788093,000800
2012-07-0379797879198,000790
2012-07-0283837979267,000790
2012-06-2979817981257,000810
2012-06-2880807880455,000800
2012-06-2778797678435,000780
2012-06-2675787578322,000780
2012-06-2578817677788,000770
2012-06-2272757175417,000750
2012-06-2173747274144,000740
2012-06-2070737072227,000720
2012-06-1970706970148,000700
2012-06-1869716970166,000700
2012-06-1569696768218,000680
2012-06-146969686954,000690
2012-06-1369706969282,000690
2012-06-1269696868108,000680
2012-06-1168716869300,000690
2012-06-0869696668170,000680
2012-06-076970686899,000680
2012-06-0668686668125,000680
2012-06-0565666566159,000660
2012-06-0467676464286,000640
2012-06-0169706869167,000690
2012-05-3170706869249,000690
2012-05-3072757171641,000710
2012-05-2966726671531,000710
2012-05-286767666796,000670
2012-05-2567676666107,000660
2012-05-2466676566149,000660
2012-05-2368686667252,000670
2012-05-2269706768182,000680
2012-05-2165686567230,000670
2012-05-1866676466586,000660
2012-05-1768696669413,000690
2012-05-1669716868537,000680
2012-05-1568726572820,000720
2012-05-1474757173384,000730
2012-05-1181817373513,000730
2012-05-1080807980103,000800
2012-05-0980818080207,000800
2012-05-0882838081213,000810
2012-05-0782838080404,000800
2012-05-0285868585162,000850
2012-05-0188888585256,000850
2012-04-2790908788491,000880
2012-04-26859085901,112,000900
2012-04-2585868485161,000850
2012-04-2485868484211,000840
2012-04-2386868686176,000860
2012-04-2085868485341,000850
2012-04-1988888686169,000860
2012-04-1886888687277,000870
2012-04-1786878585137,000850
2012-04-1687898586384,000860
2012-04-1386898687129,000870
2012-04-1286878586148,000860
2012-04-1185868386474,000860
2012-04-1088908888163,000880
2012-04-0990918889329,000890
2012-04-0690929091220,000910
2012-04-0590918991506,000910
2012-04-0495959090985,000900
2012-04-03959692951,891,000950
2012-04-02919589953,335,000950
2012-03-30859185892,005,000890
2012-03-298484838492,000840
2012-03-2885858484108,000840
2012-03-2782858285218,000850
2012-03-2684858282366,000820
2012-03-2385868484260,000840
2012-03-2285868585207,000850
2012-03-2185878585162,000850
2012-03-1986878585176,000850
2012-03-1687878587317,000870
2012-03-1588888686266,000860
2012-03-1488888787258,000870
2012-03-1387878585220,000850
2012-03-1288898686342,000860
2012-03-0989898788359,000880
2012-03-0887898687446,000870
2012-03-0785868586147,000860
2012-03-0685878587136,000870
2012-03-0584868485353,000850
2012-03-0284858384321,000840
2012-03-0188888484620,000840
2012-02-2988898788254,000880
2012-02-2889898688531,000880
2012-02-2789908790435,000900
2012-02-2490918889466,000890
2012-02-2390918990352,000900
2012-02-2290918990486,000900
2012-02-2187898689373,000890
2012-02-2088888486685,000860
2012-02-1791918889548,000890
2012-02-1691929090515,000900
2012-02-1590918991580,000910
2012-02-1491918890404,000900
2012-02-1390918990515,000900
2012-02-10949490901,038,000900
2012-02-0994959294898,000940
2012-02-0893949194717,000940
2012-02-07919491931,135,000930
2012-02-0692929090204,000900
2012-02-0392929090495,000900
2012-02-0293939092672,000920
2012-02-0192939092509,000920
2012-01-31979791921,673,000920
2012-01-30899487921,234,000920
2012-01-27899086881,419,000880
2012-01-26929388891,242,000890
2012-01-2588103879414,696,000940
2012-01-2487898485925,000850
2012-01-23838782851,035,000850
2012-01-20858582821,142,000820
2012-01-1985878283829,000830
2012-01-18888984851,067,000850
2012-01-17828882873,095,000870
2012-01-16798479831,580,000830
2012-01-1379807779640,000790
2012-01-12828778795,839,000790
2012-01-11767974791,180,000790
2012-01-1072777176984,000760
2012-01-0672757071587,000710
2012-01-0571747073645,000730
2012-01-0470717070130,000700

分割・併合履歴 : [2017-09-27]1株→0.1株