5391 (株)エーアンドエーマテリアルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	126	128	123	128	365,000	1,280
2016-12-29	129	129	125	126	616,000	1,260
2016-12-28	128	130	127	129	192,000	1,290
2016-12-27	127	129	126	127	368,000	1,270
2016-12-26	129	130	126	127	588,000	1,270
2016-12-22	132	132	129	129	612,000	1,290
2016-12-21	132	135	131	132	1,019,000	1,320
2016-12-20	131	133	130	132	645,000	1,320
2016-12-19	133	133	129	131	480,000	1,310
2016-12-16	137	138	131	133	714,000	1,330
2016-12-15	130	135	130	134	1,231,000	1,340
2016-12-14	128	130	127	130	699,000	1,300
2016-12-13	131	132	128	129	787,000	1,290
2016-12-12	134	134	131	133	535,000	1,330
2016-12-09	133	134	131	133	588,000	1,330
2016-12-08	137	137	132	134	896,000	1,340
2016-12-07	138	138	136	137	559,000	1,370
2016-12-06	134	137	133	137	722,000	1,370
2016-12-05	132	137	132	133	671,000	1,330
2016-12-02	133	133	130	132	1,113,000	1,320
2016-12-01	143	144	133	135	2,140,000	1,350
2016-11-30	129	138	129	138	1,336,000	1,380
2016-11-29	137	138	129	129	1,669,000	1,290
2016-11-28	136	137	134	137	1,022,000	1,370
2016-11-25	140	148	132	138	5,641,000	1,380
2016-11-24	127	140	126	138	3,795,000	1,380
2016-11-22	126	129	123	127	1,812,000	1,270
2016-11-21	127	127	123	125	1,650,000	1,250
2016-11-18	125	126	121	124	1,587,000	1,240
2016-11-17	118	127	118	124	4,965,000	1,240
2016-11-16	119	120	116	119	2,232,000	1,190
2016-11-15	118	120	114	117	6,262,000	1,170
2016-11-14	111	124	107	121	28,575,000	1,210
2016-11-11	94	98	94	96	787,000	960
2016-11-10	93	94	92	94	612,000	940
2016-11-09	94	96	88	90	920,000	900
2016-11-08	95	95	94	95	77,000	950
2016-11-07	94	95	92	95	311,000	950
2016-11-04	92	93	91	92	298,000	920
2016-11-02	95	95	92	93	583,000	930
2016-11-01	95	97	94	97	293,000	970
2016-10-31	95	96	94	95	217,000	950
2016-10-28	96	97	95	95	314,000	950
2016-10-27	98	98	96	97	376,000	970
2016-10-26	97	99	96	98	826,000	980
2016-10-25	96	97	95	96	258,000	960
2016-10-24	92	96	92	95	637,000	950
2016-10-21	93	93	91	91	89,000	910
2016-10-20	91	93	90	92	406,000	920
2016-10-19	90	92	90	90	135,000	900
2016-10-18	89	90	89	90	72,000	900
2016-10-17	91	91	89	89	204,000	890
2016-10-14	92	92	91	91	128,000	910
2016-10-13	91	93	91	92	522,000	920
2016-10-12	91	92	90	91	144,000	910
2016-10-11	91	92	90	91	277,000	910
2016-10-07	90	91	89	91	227,000	910
2016-10-06	90	91	89	89	172,000	890
2016-10-05	89	90	88	90	226,000	900
2016-10-04	88	89	88	89	156,000	890
2016-10-03	89	89	87	88	88,000	880
2016-09-30	88	88	87	88	147,000	880
2016-09-29	89	90	88	89	174,000	890
2016-09-28	88	89	87	88	123,000	880
2016-09-27	87	88	85	88	268,000	880
2016-09-26	88	88	87	87	105,000	870
2016-09-23	87	88	87	88	98,000	880
2016-09-21	86	87	84	87	234,000	870
2016-09-20	86	87	85	85	117,000	850
2016-09-16	85	86	85	86	72,000	860
2016-09-15	86	86	85	85	59,000	850
2016-09-14	87	87	85	86	260,000	860
2016-09-13	88	88	87	87	139,000	870
2016-09-12	88	88	86	87	360,000	870
2016-09-09	88	91	88	89	348,000	890
2016-09-08	89	89	87	88	197,000	880
2016-09-07	89	89	88	89	252,000	890
2016-09-06	89	92	89	90	783,000	900
2016-09-05	86	89	86	89	384,000	890
2016-09-02	86	86	85	86	166,000	860
2016-09-01	87	87	86	86	98,000	860
2016-08-31	87	87	87	87	169,000	870
2016-08-30	87	88	86	87	115,000	870
2016-08-29	86	87	86	87	90,000	870
2016-08-26	85	86	84	85	135,000	850
2016-08-25	87	87	85	86	112,000	860
2016-08-24	84	86	84	86	127,000	860
2016-08-23	85	85	84	84	134,000	840
2016-08-22	84	85	84	84	36,000	840
2016-08-19	85	86	84	84	95,000	840
2016-08-18	86	86	84	84	141,000	840
2016-08-17	86	86	85	86	149,000	860
2016-08-16	87	87	85	85	74,000	850
2016-08-15	85	86	85	86	190,000	860
2016-08-12	90	91	86	87	557,000	870
2016-08-10	85	87	84	87	139,000	870
2016-08-09	85	86	84	85	59,000	850
2016-08-08	87	87	84	85	215,000	850
2016-08-05	86	87	84	85	232,000	850
2016-08-04	85	87	84	86	186,000	860
2016-08-03	86	86	84	85	321,000	850
2016-08-02	89	89	87	87	108,000	870
2016-08-01	88	89	88	88	197,000	880
2016-07-29	89	90	87	90	285,000	900
2016-07-28	89	90	89	90	149,000	900
2016-07-27	89	90	88	89	273,000	890
2016-07-26	90	90	88	88	288,000	880
2016-07-25	90	92	89	90	367,000	900
2016-07-22	89	90	88	90	449,000	900
2016-07-21	92	92	90	91	641,000	910
2016-07-20	90	91	89	91	451,000	910
2016-07-19	89	93	89	92	1,358,000	920
2016-07-15	82	91	81	88	1,907,000	880
2016-07-14	81	82	80	82	154,000	820
2016-07-13	80	82	80	82	337,000	820
2016-07-12	80	81	80	80	511,000	800
2016-07-11	77	79	77	79	197,000	790
2016-07-08	76	77	75	77	172,000	770
2016-07-07	79	79	76	76	452,000	760
2016-07-06	80	80	78	79	248,000	790
2016-07-05	82	82	81	82	153,000	820
2016-07-04	81	82	81	81	71,000	810
2016-07-01	82	82	81	82	101,000	820
2016-06-30	83	83	81	82	245,000	820
2016-06-29	81	82	81	81	288,000	810
2016-06-28	75	82	75	80	580,000	800
2016-06-27	76	77	75	76	181,000	760
2016-06-24	84	84	73	76	526,000	760
2016-06-23	79	82	79	82	216,000	820
2016-06-22	82	82	79	80	242,000	800
2016-06-21	81	83	81	83	46,000	830
2016-06-20	81	83	81	82	192,000	820
2016-06-17	81	82	80	80	419,000	800
2016-06-16	84	84	80	81	536,000	810
2016-06-15	84	84	82	84	284,000	840
2016-06-14	81	88	77	84	1,182,000	840
2016-06-13	82	83	81	81	276,000	810
2016-06-10	85	85	84	85	298,000	850
2016-06-09	85	86	85	85	34,000	850
2016-06-08	86	86	85	85	138,000	850
2016-06-07	87	87	86	86	61,000	860
2016-06-06	86	88	83	87	506,000	870
2016-06-03	88	88	87	87	289,000	870
2016-06-02	92	92	88	88	477,000	880
2016-06-01	92	93	91	92	763,000	920
2016-05-31	87	93	87	92	1,808,000	920
2016-05-30	86	87	86	87	361,000	870
2016-05-27	87	87	86	87	299,000	870
2016-05-26	87	87	86	87	115,000	870
2016-05-25	88	88	86	87	124,000	870
2016-05-24	87	87	86	87	134,000	870
2016-05-23	87	87	86	87	158,000	870
2016-05-20	87	88	86	88	257,000	880
2016-05-19	86	88	85	88	1,055,000	880
2016-05-18	84	84	81	83	266,000	830
2016-05-17	81	84	80	83	265,000	830
2016-05-16	83	85	81	81	424,000	810
2016-05-13	87	89	82	83	2,440,000	830
2016-05-12	79	81	79	80	211,000	800
2016-05-11	80	81	80	81	124,000	810
2016-05-10	78	81	78	81	225,000	810
2016-05-09	78	79	77	78	64,000	780
2016-05-06	77	78	76	77	130,000	770
2016-05-02	76	78	75	78	210,000	780
2016-04-28	78	80	77	79	233,000	790
2016-04-27	77	78	77	77	88,000	770
2016-04-26	79	80	77	77	150,000	770
2016-04-25	81	83	80	80	294,000	800
2016-04-22	79	80	79	80	135,000	800
2016-04-21	80	81	78	79	408,000	790
2016-04-20	81	81	79	79	214,000	790
2016-04-19	80	82	78	81	569,000	810
2016-04-18	77	81	76	79	755,000	790
2016-04-15	78	78	76	78	243,000	780
2016-04-14	76	79	76	78	407,000	780
2016-04-13	74	76	74	75	195,000	750
2016-04-12	72	74	72	74	114,000	740
2016-04-11	69	73	69	73	206,000	730
2016-04-08	67	69	66	69	327,000	690
2016-04-07	69	70	68	68	432,000	680
2016-04-06	68	69	67	68	221,000	680
2016-04-05	70	70	67	68	237,000	680
2016-04-04	72	72	70	70	276,000	700
2016-04-01	76	76	72	73	275,000	730
2016-03-31	77	77	76	76	80,000	760
2016-03-30	77	77	76	77	82,000	770
2016-03-29	77	78	77	78	33,000	780
2016-03-28	78	79	76	77	189,000	770
2016-03-25	79	79	78	79	40,000	790
2016-03-24	79	79	78	79	66,000	790
2016-03-23	80	80	79	80	39,000	800
2016-03-22	79	80	78	80	120,000	800
2016-03-18	80	80	78	79	174,000	790
2016-03-17	81	82	80	80	151,000	800
2016-03-16	82	82	81	81	41,000	810
2016-03-15	83	83	79	81	428,000	810
2016-03-14	80	83	80	82	409,000	820
2016-03-11	78	80	77	79	359,000	790
2016-03-10	78	79	78	78	232,000	780
2016-03-09	76	79	75	79	159,000	790
2016-03-08	78	79	76	76	354,000	760
2016-03-07	79	81	77	78	784,000	780
2016-03-04	74	79	73	79	499,000	790
2016-03-03	71	75	71	74	366,000	740
2016-03-02	71	72	70	71	134,000	710
2016-03-01	71	72	69	70	194,000	700
2016-02-29	72	73	71	71	151,000	710
2016-02-26	72	73	72	72	105,000	720
2016-02-25	71	72	70	72	76,000	720
2016-02-24	69	70	69	69	112,000	690
2016-02-23	71	72	69	69	99,000	690
2016-02-22	68	71	68	71	168,000	710
2016-02-19	72	72	66	69	450,000	690
2016-02-18	71	72	70	72	174,000	720
2016-02-17	71	72	69	70	143,000	700
2016-02-16	69	74	69	71	235,000	710
2016-02-15	69	71	68	69	178,000	690
2016-02-12	67	68	62	64	665,000	640
2016-02-10	75	76	71	72	230,000	720
2016-02-09	78	78	76	76	236,000	760
2016-02-08	78	81	77	81	93,000	810
2016-02-05	81	81	78	79	126,000	790
2016-02-04	78	80	78	79	129,000	790
2016-02-03	80	81	78	78	270,000	780
2016-02-02	83	84	82	82	194,000	820
2016-02-01	81	85	81	85	248,000	850
2016-01-29	78	81	77	80	277,000	800
2016-01-28	78	79	77	77	206,000	770
2016-01-27	77	79	77	79	174,000	790
2016-01-26	79	79	76	76	394,000	760
2016-01-25	81	81	78	80	290,000	800
2016-01-22	76	79	76	79	375,000	790
2016-01-21	77	79	74	75	287,000	750
2016-01-20	80	80	77	77	229,000	770
2016-01-19	79	81	78	79	172,000	790
2016-01-18	77	80	76	80	272,000	800
2016-01-15	82	84	81	82	143,000	820
2016-01-14	81	81	78	80	307,000	800
2016-01-13	80	84	80	83	438,000	830
2016-01-12	82	82	78	78	420,000	780
2016-01-08	83	85	83	83	268,000	830
2016-01-07	85	86	83	83	237,000	830
2016-01-06	87	89	86	86	185,000	860
2016-01-05	85	88	85	88	205,000	880
2016-01-04	86	87	84	85	358,000	850

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 [2016年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2016年度]