5391 (株)エーアンドエーマテリアルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	143	148	142	147	644,000	1,470
2013-12-27	143	144	140	143	522,000	1,430
2013-12-26	137	142	136	142	528,000	1,420
2013-12-25	133	136	133	135	812,000	1,350
2013-12-24	139	139	134	135	648,000	1,350
2013-12-20	141	141	138	139	383,000	1,390
2013-12-19	142	142	139	141	382,000	1,410
2013-12-18	139	143	139	140	467,000	1,400
2013-12-17	138	141	138	140	465,000	1,400
2013-12-16	144	144	138	138	636,000	1,380
2013-12-13	143	144	142	142	569,000	1,420
2013-12-12	143	145	142	145	397,000	1,450
2013-12-11	142	148	141	143	1,030,000	1,430
2013-12-10	144	145	141	143	751,000	1,430
2013-12-09	145	146	143	144	417,000	1,440
2013-12-06	141	144	140	144	678,000	1,440
2013-12-05	149	150	142	144	1,860,000	1,440
2013-12-04	152	153	148	149	880,000	1,490
2013-12-03	155	155	153	153	377,000	1,530
2013-12-02	155	155	152	155	716,000	1,550
2013-11-29	155	155	153	155	700,000	1,550
2013-11-28	155	156	154	156	454,000	1,560
2013-11-27	155	157	154	154	333,000	1,540
2013-11-26	157	157	154	156	973,000	1,560
2013-11-25	158	162	157	159	1,185,000	1,590
2013-11-22	164	164	156	158	2,649,000	1,580
2013-11-21	167	168	162	164	1,819,000	1,640
2013-11-20	170	172	162	167	6,096,000	1,670
2013-11-19	156	172	155	167	16,359,000	1,670
2013-11-18	156	158	154	156	2,834,000	1,560
2013-11-15	153	154	151	153	2,129,000	1,530
2013-11-14	150	153	145	150	2,489,000	1,500
2013-11-13	152	157	152	156	3,703,000	1,560
2013-11-12	147	152	147	151	926,000	1,510
2013-11-11	145	155	144	149	3,922,000	1,490
2013-11-08	142	147	142	144	691,000	1,440
2013-11-07	145	146	143	145	433,000	1,450
2013-11-06	143	145	141	145	432,000	1,450
2013-11-05	144	145	141	144	333,000	1,440
2013-11-01	147	150	141	144	1,056,000	1,440
2013-10-31	144	155	144	149	2,737,000	1,490
2013-10-30	145	151	144	147	2,186,000	1,470
2013-10-29	143	147	143	144	1,008,000	1,440
2013-10-28	144	146	141	145	476,000	1,450
2013-10-25	148	148	143	144	1,119,000	1,440
2013-10-24	144	149	142	149	863,000	1,490
2013-10-23	149	153	144	146	2,940,000	1,460
2013-10-22	143	150	141	147	2,924,000	1,470
2013-10-21	145	145	141	143	1,037,000	1,430
2013-10-18	136	145	134	145	3,375,000	1,450
2013-10-17	137	138	133	136	1,363,000	1,360
2013-10-16	141	141	133	134	1,532,000	1,340
2013-10-15	142	145	140	140	1,252,000	1,400
2013-10-11	144	146	141	143	1,597,000	1,430
2013-10-10	145	148	141	142	3,712,000	1,420
2013-10-09	138	151	134	147	20,776,000	1,470
2013-10-08	125	133	125	130	1,542,000	1,300
2013-10-07	138	143	128	128	3,628,000	1,280
2013-10-04	135	136	129	133	2,643,000	1,330
2013-10-03	140	143	137	139	1,611,000	1,390
2013-10-02	153	156	137	141	5,591,000	1,410
2013-10-01	150	153	142	143	2,187,000	1,430
2013-09-30	149	152	147	149	1,892,000	1,490
2013-09-27	153	162	148	153	6,705,000	1,530
2013-09-26	147	161	141	158	16,804,000	1,580
2013-09-25	186	191	149	151	49,822,000	1,510
2013-09-24	135	187	133	187	137,125,000	1,870
2013-09-20	118	146	111	137	46,638,000	1,370
2013-09-19	103	112	101	112	3,899,000	1,120
2013-09-18	105	105	101	101	1,078,000	1,010
2013-09-17	102	107	101	105	3,265,000	1,050
2013-09-13	97	101	97	99	1,076,000	990
2013-09-12	97	98	95	98	516,000	980
2013-09-11	101	102	97	97	1,166,000	970
2013-09-10	93	101	93	100	2,335,000	1,000
2013-09-09	95	95	92	93	974,000	930
2013-09-06	89	89	86	87	383,000	870
2013-09-05	89	89	87	88	537,000	880
2013-09-04	88	89	88	89	266,000	890
2013-09-03	86	89	85	88	971,000	880
2013-09-02	85	86	84	86	329,000	860
2013-08-30	86	86	85	85	167,000	850
2013-08-29	87	87	85	85	524,000	850
2013-08-28	91	91	85	86	1,573,000	860
2013-08-27	93	93	92	92	158,000	920
2013-08-26	94	94	92	93	277,000	930
2013-08-23	94	94	93	93	360,000	930
2013-08-22	93	95	92	94	668,000	940
2013-08-21	95	95	93	94	443,000	940
2013-08-20	94	97	93	95	604,000	950
2013-08-19	95	96	94	94	192,000	940
2013-08-16	94	95	94	94	104,000	940
2013-08-15	96	97	94	95	226,000	950
2013-08-14	97	98	95	96	711,000	960
2013-08-13	93	99	93	98	1,174,000	980
2013-08-12	95	95	92	92	455,000	920
2013-08-09	94	95	94	95	217,000	950
2013-08-08	94	97	94	95	445,000	950
2013-08-07	96	96	94	94	160,000	940
2013-08-06	96	96	95	96	327,000	960
2013-08-05	96	96	95	95	315,000	950
2013-08-02	95	96	94	96	309,000	960
2013-08-01	94	95	93	94	392,000	940
2013-07-31	96	96	94	94	386,000	940
2013-07-30	93	98	93	97	641,000	970
2013-07-29	97	97	92	92	1,436,000	920
2013-07-26	97	99	96	98	1,237,000	980
2013-07-25	97	104	97	100	8,274,000	1,000
2013-07-24	96	96	94	94	277,000	940
2013-07-23	97	97	95	96	515,000	960
2013-07-22	99	100	95	97	2,434,000	970
2013-07-19	94	95	91	92	535,000	920
2013-07-18	93	93	92	92	117,000	920
2013-07-17	93	93	92	92	272,000	920
2013-07-16	95	96	92	93	273,000	930
2013-07-12	95	95	93	94	365,000	940
2013-07-11	91	94	90	94	440,000	940
2013-07-10	95	95	92	92	415,000	920
2013-07-09	95	95	94	95	309,000	950
2013-07-08	97	97	94	94	527,000	940
2013-07-05	94	97	94	96	984,000	960
2013-07-04	92	95	92	94	518,000	940
2013-07-03	90	92	89	91	300,000	910
2013-07-02	90	90	88	90	393,000	900
2013-07-01	87	89	85	89	356,000	890
2013-06-28	84	87	83	86	356,000	860
2013-06-27	84	84	80	84	417,000	840
2013-06-26	87	87	82	82	383,000	820
2013-06-25	88	89	85	86	469,000	860
2013-06-24	92	94	90	90	204,000	900
2013-06-21	91	91	87	91	546,000	910
2013-06-20	93	95	92	93	416,000	930
2013-06-19	98	101	91	95	3,808,000	950
2013-06-18	85	98	85	96	2,940,000	960
2013-06-17	83	85	83	84	180,000	840
2013-06-14	84	85	83	83	285,000	830
2013-06-13	85	85	82	83	254,000	830
2013-06-12	84	86	82	85	218,000	850
2013-06-11	83	85	82	84	397,000	840
2013-06-10	81	84	81	82	680,000	820
2013-06-07	83	83	78	79	700,000	790
2013-06-06	89	89	82	84	687,000	840
2013-06-05	91	93	89	89	651,000	890
2013-06-04	91	92	89	91	705,000	910
2013-06-03	92	92	90	90	318,000	900
2013-05-31	93	93	92	92	175,000	920
2013-05-30	94	94	92	92	235,000	920
2013-05-29	94	95	93	95	421,000	950
2013-05-28	91	94	91	93	294,000	930
2013-05-27	92	93	91	91	224,000	910
2013-05-24	96	97	92	94	856,000	940
2013-05-23	101	102	95	95	1,296,000	950
2013-05-22	106	106	99	101	2,384,000	1,010
2013-05-21	99	104	99	104	3,280,000	1,040
2013-05-20	97	99	96	99	563,000	990
2013-05-17	90	96	90	96	757,000	960
2013-05-16	94	95	89	91	1,067,000	910
2013-05-15	99	99	95	95	1,063,000	950
2013-05-14	100	100	98	99	296,000	990
2013-05-13	101	101	98	99	491,000	990
2013-05-10	102	102	99	100	1,066,000	1,000
2013-05-09	104	104	100	100	1,138,000	1,000
2013-05-08	101	104	101	103	1,180,000	1,030
2013-05-07	100	101	99	100	762,000	1,000
2013-05-02	98	99	98	98	455,000	980
2013-05-01	97	100	97	99	526,000	990
2013-04-30	97	98	96	97	629,000	970
2013-04-26	99	99	96	97	1,043,000	970
2013-04-25	106	110	97	99	7,268,000	990
2013-04-24	98	103	97	101	2,731,000	1,010
2013-04-23	97	98	95	96	941,000	960
2013-04-22	98	99	96	98	995,000	980
2013-04-19	94	96	92	95	657,000	950
2013-04-18	92	96	92	94	821,000	940
2013-04-17	92	94	92	93	408,000	930
2013-04-16	91	93	89	91	545,000	910
2013-04-15	95	95	91	92	948,000	920
2013-04-12	97	98	94	95	1,004,000	950
2013-04-11	99	100	95	96	1,435,000	960
2013-04-10	95	97	93	97	1,146,000	970
2013-04-09	96	96	94	95	515,000	950
2013-04-08	94	96	92	96	803,000	960
2013-04-05	94	95	91	93	836,000	930
2013-04-04	90	91	88	91	730,000	910
2013-04-03	91	93	90	92	1,179,000	920
2013-04-02	89	90	85	88	2,136,000	880
2013-04-01	96	96	92	93	984,000	930
2013-03-29	99	99	95	96	1,998,000	960
2013-03-28	102	108	98	100	9,322,000	1,000
2013-03-27	99	100	96	97	1,522,000	970
2013-03-26	100	101	96	97	3,236,000	970
2013-03-25	101	102	98	100	4,031,000	1,000
2013-03-22	106	108	101	103	13,355,000	1,030
2013-03-21	103	126	100	111	50,003,000	1,110
2013-03-19	86	111	86	97	56,878,000	970
2013-03-18	83	86	82	85	1,033,000	850
2013-03-15	83	84	83	84	197,000	840
2013-03-14	83	84	82	84	441,000	840
2013-03-13	83	84	81	82	413,000	820
2013-03-12	88	88	84	84	645,000	840
2013-03-11	86	89	86	87	684,000	870
2013-03-08	86	86	84	86	503,000	860
2013-03-07	87	88	85	86	257,000	860
2013-03-06	86	88	86	87	376,000	870
2013-03-05	86	87	84	84	281,000	840
2013-03-04	84	86	84	86	118,000	860
2013-03-01	85	86	84	84	159,000	840
2013-02-28	86	86	84	86	166,000	860
2013-02-27	84	87	82	86	361,000	860
2013-02-26	81	84	80	84	188,000	840
2013-02-25	83	85	82	82	182,000	820
2013-02-22	82	82	80	82	151,000	820
2013-02-21	81	83	81	82	179,000	820
2013-02-20	82	82	80	82	157,000	820
2013-02-19	82	83	81	81	177,000	810
2013-02-18	79	82	79	81	139,000	810
2013-02-15	79	79	74	78	522,000	780
2013-02-14	82	82	79	80	327,000	800
2013-02-13	85	85	82	82	437,000	820
2013-02-12	87	88	85	86	505,000	860
2013-02-08	90	91	86	86	512,000	860
2013-02-07	91	91	90	91	323,000	910
2013-02-06	91	92	90	91	439,000	910
2013-02-05	89	91	89	91	584,000	910
2013-02-04	88	90	88	90	321,000	900
2013-02-01	90	90	87	88	418,000	880
2013-01-31	90	91	88	90	718,000	900
2013-01-30	88	91	88	91	1,106,000	910
2013-01-29	86	89	86	87	259,000	870
2013-01-28	88	88	86	86	366,000	860
2013-01-25	89	89	87	87	380,000	870
2013-01-24	85	88	85	88	445,000	880
2013-01-23	88	88	86	86	318,000	860
2013-01-22	90	91	88	89	573,000	890
2013-01-21	88	90	87	90	519,000	900
2013-01-18	88	89	86	88	396,000	880
2013-01-17	87	88	85	86	638,000	860
2013-01-16	91	92	89	89	448,000	890
2013-01-15	93	93	90	91	776,000	910
2013-01-11	93	93	91	92	440,000	920
2013-01-10	94	94	92	92	1,018,000	920
2013-01-09	89	94	88	93	808,000	930
2013-01-08	90	91	88	89	521,000	890
2013-01-07	92	92	87	89	952,000	890
2013-01-04	93	93	91	92	769,000	920

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 [2013年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2013年度]