5391 (株)エーアンドエーマテリアルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,459	1,459	1,444	1,450	15,700	1,450
2019-12-27	1,450	1,460	1,450	1,450	14,500	1,450
2019-12-26	1,457	1,464	1,434	1,451	38,100	1,451
2019-12-25	1,464	1,488	1,455	1,467	34,700	1,467
2019-12-24	1,450	1,463	1,446	1,454	28,300	1,454
2019-12-23	1,400	1,461	1,400	1,451	71,000	1,451
2019-12-20	1,379	1,396	1,376	1,394	29,400	1,394
2019-12-19	1,387	1,400	1,374	1,383	14,400	1,383
2019-12-18	1,407	1,407	1,377	1,386	20,300	1,386
2019-12-17	1,391	1,412	1,391	1,407	23,500	1,407
2019-12-16	1,380	1,395	1,380	1,391	12,000	1,391
2019-12-13	1,380	1,389	1,370	1,380	19,500	1,380
2019-12-12	1,382	1,392	1,366	1,381	20,000	1,381
2019-12-11	1,382	1,386	1,369	1,380	19,800	1,380
2019-12-10	1,380	1,393	1,376	1,381	13,200	1,381
2019-12-09	1,403	1,405	1,382	1,385	22,000	1,385
2019-12-06	1,350	1,393	1,350	1,392	47,500	1,392
2019-12-05	1,288	1,341	1,286	1,341	50,100	1,341
2019-12-04	1,251	1,287	1,250	1,280	15,000	1,280
2019-12-03	1,271	1,276	1,253	1,262	17,100	1,262
2019-12-02	1,267	1,272	1,263	1,272	5,600	1,272
2019-11-29	1,277	1,277	1,266	1,266	8,500	1,266
2019-11-28	1,280	1,280	1,265	1,278	20,700	1,278
2019-11-27	1,278	1,285	1,274	1,276	21,700	1,276
2019-11-26	1,280	1,281	1,269	1,274	13,300	1,274
2019-11-25	1,272	1,281	1,260	1,278	24,000	1,278
2019-11-22	1,224	1,256	1,224	1,254	14,000	1,254
2019-11-21	1,228	1,234	1,206	1,223	13,100	1,223
2019-11-20	1,242	1,249	1,219	1,226	18,100	1,226
2019-11-19	1,266	1,266	1,198	1,255	23,100	1,255
2019-11-18	1,267	1,267	1,262	1,266	4,900	1,266
2019-11-15	1,246	1,275	1,246	1,269	19,100	1,269
2019-11-14	1,271	1,280	1,241	1,246	23,800	1,246
2019-11-13	1,270	1,273	1,262	1,271	42,000	1,271
2019-11-12	1,242	1,274	1,220	1,273	49,000	1,273
2019-11-11	1,257	1,279	1,246	1,246	26,000	1,246
2019-11-08	1,283	1,313	1,260	1,275	95,200	1,275
2019-11-07	1,174	1,185	1,166	1,183	14,300	1,183
2019-11-06	1,177	1,177	1,164	1,174	8,000	1,174
2019-11-05	1,158	1,178	1,157	1,171	18,600	1,171
2019-11-01	1,128	1,143	1,108	1,143	18,800	1,143
2019-10-31	1,111	1,126	1,104	1,126	25,600	1,126
2019-10-30	1,108	1,123	1,088	1,088	31,300	1,088
2019-10-29	1,087	1,117	1,086	1,109	16,100	1,109
2019-10-28	1,078	1,087	1,071	1,087	12,200	1,087
2019-10-25	1,084	1,084	1,061	1,072	17,100	1,072
2019-10-24	1,079	1,079	1,071	1,074	4,500	1,074
2019-10-23	1,081	1,082	1,075	1,079	5,600	1,079
2019-10-21	1,067	1,077	1,067	1,072	3,400	1,072
2019-10-18	1,066	1,068	1,063	1,067	2,200	1,067
2019-10-17	1,066	1,067	1,057	1,058	6,300	1,058
2019-10-16	1,071	1,076	1,063	1,076	8,700	1,076
2019-10-15	1,046	1,068	1,046	1,066	16,400	1,066
2019-10-11	1,041	1,042	1,037	1,037	9,000	1,037
2019-10-10	1,040	1,044	1,035	1,035	6,800	1,035
2019-10-09	1,033	1,041	1,029	1,038	14,200	1,038
2019-10-08	1,028	1,034	1,024	1,034	6,100	1,034
2019-10-07	1,020	1,027	1,019	1,021	4,700	1,021
2019-10-04	1,018	1,020	1,007	1,020	4,000	1,020
2019-10-03	1,016	1,028	1,009	1,014	5,400	1,014
2019-10-02	1,020	1,032	1,014	1,031	4,300	1,031
2019-10-01	-	-	-	1,026	-	1,026
2019-09-30	1,031	1,031	1,021	1,026	6,600	1,026
2019-09-27	1,035	1,035	1,023	1,033	12,400	1,033
2019-09-26	1,044	1,052	1,039	1,051	10,700	1,051
2019-09-25	1,048	1,048	1,036	1,044	9,700	1,044
2019-09-24	1,028	1,040	1,028	1,039	10,800	1,039
2019-09-20	1,021	1,032	1,019	1,027	13,200	1,027
2019-09-19	1,003	1,020	1,003	1,020	11,800	1,020
2019-09-18	1,007	1,007	998	999	7,700	999
2019-09-17	1,005	1,006	998	1,003	4,700	1,003
2019-09-13	999	1,003	998	1,001	11,400	1,001
2019-09-12	1,004	1,005	998	1,003	10,400	1,003
2019-09-11	992	1,000	988	1,000	8,200	1,000
2019-09-10	981	993	980	993	7,100	993
2019-09-09	976	985	976	985	5,000	985
2019-09-06	970	973	969	973	2,800	973
2019-09-05	965	976	963	968	14,300	968
2019-09-04	972	972	961	961	6,100	961
2019-09-03	970	972	963	972	4,100	972
2019-09-02	964	970	964	970	1,200	970
2019-08-30	960	971	960	969	3,300	969
2019-08-29	964	966	957	957	7,000	957
2019-08-28	963	966	963	963	4,500	963
2019-08-27	965	978	965	965	11,900	965
2019-08-26	980	980	970	972	14,300	972
2019-08-23	980	984	980	980	7,100	980
2019-08-22	977	985	977	981	7,600	981
2019-08-21	972	979	971	977	2,600	977
2019-08-20	973	980	972	980	5,500	980
2019-08-19	975	980	973	974	10,500	974
2019-08-16	976	979	968	973	12,300	973
2019-08-15	975	982	975	979	6,300	979
2019-08-14	989	995	984	995	4,900	995
2019-08-13	992	992	986	988	6,200	988
2019-08-09	996	1,003	995	1,002	7,600	1,002
2019-08-08	989	998	989	996	5,500	996
2019-08-07	1,000	1,000	987	989	6,300	989
2019-08-06	992	998	980	991	17,200	991
2019-08-05	1,004	1,006	994	999	11,100	999
2019-08-02	1,014	1,016	1,004	1,004	12,700	1,004
2019-08-01	1,020	1,020	1,015	1,020	3,900	1,020
2019-07-31	1,023	1,024	1,020	1,024	2,400	1,024
2019-07-30	1,011	1,024	1,009	1,024	11,700	1,024
2019-07-29	1,019	1,019	1,007	1,010	5,900	1,010
2019-07-26	1,017	1,021	1,016	1,016	2,400	1,016
2019-07-25	1,025	1,025	1,017	1,020	9,700	1,020
2019-07-24	1,021	1,022	1,015	1,019	8,900	1,019
2019-07-23	1,019	1,021	1,017	1,018	4,900	1,018
2019-07-22	1,019	1,025	1,016	1,019	7,300	1,019
2019-07-19	1,022	1,026	1,017	1,022	5,100	1,022
2019-07-18	1,024	1,024	1,014	1,017	12,000	1,017
2019-07-17	1,029	1,029	1,024	1,024	3,900	1,024
2019-07-16	1,025	1,029	1,021	1,028	3,400	1,028
2019-07-12	1,027	1,031	1,024	1,024	9,900	1,024
2019-07-11	1,024	1,027	1,021	1,027	3,900	1,027
2019-07-10	1,019	1,023	1,018	1,019	8,800	1,019
2019-07-09	1,025	1,031	1,016	1,021	9,000	1,021
2019-07-08	1,024	1,025	1,021	1,022	5,300	1,022
2019-07-05	1,031	1,031	1,022	1,026	3,800	1,026
2019-07-04	1,021	1,026	1,021	1,026	4,400	1,026
2019-07-03	1,024	1,024	1,019	1,021	7,200	1,021
2019-07-02	1,018	1,023	1,013	1,022	13,300	1,022
2019-07-01	1,024	1,025	1,018	1,023	7,900	1,023
2019-06-28	1,026	1,027	1,017	1,018	6,800	1,018
2019-06-27	1,020	1,026	1,020	1,021	1,900	1,021
2019-06-26	1,021	1,024	1,013	1,020	5,700	1,020
2019-06-25	1,032	1,032	1,021	1,027	8,000	1,027
2019-06-24	1,027	1,029	1,022	1,025	7,700	1,025
2019-06-21	1,032	1,032	1,016	1,027	6,800	1,027
2019-06-20	1,014	1,028	1,013	1,028	7,500	1,028
2019-06-19	1,011	1,014	1,010	1,010	5,400	1,010
2019-06-18	1,013	1,021	1,005	1,005	6,800	1,005
2019-06-17	1,016	1,020	1,006	1,010	5,500	1,010
2019-06-14	1,014	1,018	1,012	1,012	6,900	1,012
2019-06-13	1,018	1,022	1,014	1,014	2,000	1,014
2019-06-12	1,014	1,022	1,014	1,018	9,300	1,018
2019-06-11	1,024	1,030	1,015	1,020	5,100	1,020
2019-06-10	1,029	1,029	1,018	1,019	3,300	1,019
2019-06-07	999	1,077	986	1,016	22,600	1,016
2019-06-06	995	998	995	998	4,200	998
2019-06-05	994	995	990	995	6,000	995
2019-06-04	987	987	980	981	2,100	981
2019-06-03	978	992	978	980	11,900	980
2019-05-31	1,022	1,022	981	981	21,300	981
2019-05-30	1,016	1,029	1,016	1,024	1,800	1,024
2019-05-29	1,015	1,021	1,012	1,018	4,600	1,018
2019-05-28	1,033	1,036	1,016	1,018	3,400	1,018
2019-05-27	1,033	1,036	1,031	1,033	3,600	1,033
2019-05-24	1,011	1,036	1,011	1,033	11,900	1,033
2019-05-23	1,015	1,022	1,005	1,006	3,200	1,006
2019-05-22	1,016	1,025	1,010	1,015	5,100	1,015
2019-05-21	1,011	1,016	1,005	1,005	4,300	1,005
2019-05-20	1,026	1,041	1,006	1,011	7,300	1,011
2019-05-17	1,047	1,047	1,019	1,019	5,200	1,019
2019-05-16	1,041	1,050	1,036	1,036	5,500	1,036
2019-05-15	1,013	1,049	1,013	1,046	9,800	1,046
2019-05-14	1,007	1,016	1,001	1,007	6,300	1,007
2019-05-13	1,034	1,039	1,015	1,016	18,500	1,016
2019-05-10	1,019	1,044	1,019	1,020	20,000	1,020
2019-05-09	998	1,004	986	995	16,700	995
2019-05-08	1,006	1,007	983	989	7,000	989
2019-05-07	1,041	1,043	1,012	1,014	8,300	1,014
2019-04-26	1,034	1,041	1,026	1,041	4,000	1,041
2019-04-25	1,030	1,047	1,016	1,047	11,200	1,047
2019-04-24	1,027	1,032	1,021	1,023	6,300	1,023
2019-04-23	1,026	1,026	1,016	1,021	3,800	1,021
2019-04-22	1,026	1,027	1,015	1,025	3,600	1,025
2019-04-19	1,020	1,024	1,012	1,023	1,100	1,023
2019-04-18	1,020	1,020	1,012	1,012	2,100	1,012
2019-04-17	1,023	1,024	1,012	1,024	2,600	1,024
2019-04-16	1,027	1,027	1,018	1,022	3,500	1,022
2019-04-15	1,018	1,029	1,016	1,029	7,600	1,029
2019-04-12	1,020	1,021	1,014	1,014	2,100	1,014
2019-04-11	1,036	1,036	1,019	1,022	1,200	1,022
2019-04-10	1,048	1,048	1,018	1,028	7,900	1,028
2019-04-09	1,042	1,050	1,039	1,048	1,200	1,048
2019-04-08	1,062	1,062	1,042	1,042	4,000	1,042
2019-04-05	1,050	1,061	1,050	1,059	12,500	1,059
2019-04-04	1,066	1,067	1,057	1,057	3,900	1,057
2019-04-03	1,055	1,067	1,050	1,067	3,400	1,067
2019-04-02	1,070	1,076	1,053	1,062	9,800	1,062
2019-04-01	1,042	1,078	1,035	1,060	23,100	1,060
2019-03-29	1,035	1,036	1,028	1,032	3,400	1,032
2019-03-28	1,060	1,060	1,006	1,035	8,300	1,035
2019-03-27	1,062	1,072	1,041	1,060	13,300	1,060
2019-03-26	1,048	1,083	1,048	1,082	15,500	1,082
2019-03-25	1,077	1,077	1,042	1,042	9,600	1,042
2019-03-22	1,050	1,080	1,047	1,077	22,100	1,077
2019-03-20	1,032	1,057	1,032	1,050	6,400	1,050
2019-03-19	1,054	1,054	1,031	1,032	6,700	1,032
2019-03-18	1,037	1,055	1,037	1,055	5,700	1,055
2019-03-15	1,056	1,064	1,038	1,038	9,300	1,038
2019-03-14	1,053	1,059	1,047	1,052	5,200	1,052
2019-03-13	1,070	1,075	1,050	1,053	4,300	1,053
2019-03-12	1,078	1,080	1,070	1,071	10,500	1,071
2019-03-11	1,081	1,081	1,065	1,074	4,600	1,074
2019-03-08	1,114	1,124	1,062	1,062	23,800	1,062
2019-03-07	1,140	1,140	1,118	1,126	6,200	1,126
2019-03-06	1,126	1,143	1,126	1,138	6,900	1,138
2019-03-05	1,128	1,141	1,128	1,129	7,600	1,129
2019-03-04	1,120	1,150	1,116	1,143	9,100	1,143
2019-03-01	1,136	1,148	1,122	1,123	10,800	1,123
2019-02-28	1,150	1,153	1,137	1,145	9,700	1,145
2019-02-27	1,159	1,159	1,148	1,150	10,200	1,150
2019-02-26	1,165	1,169	1,149	1,153	6,200	1,153
2019-02-25	1,147	1,165	1,147	1,161	9,500	1,161
2019-02-22	1,128	1,134	1,120	1,134	8,500	1,134
2019-02-21	1,110	1,133	1,109	1,125	10,800	1,125
2019-02-20	1,105	1,113	1,102	1,108	8,700	1,108
2019-02-19	1,091	1,104	1,087	1,097	11,400	1,097
2019-02-18	1,099	1,100	1,087	1,097	9,100	1,097
2019-02-15	1,045	1,081	1,037	1,072	12,600	1,072
2019-02-14	1,042	1,048	1,042	1,048	3,600	1,048
2019-02-13	1,045	1,046	1,039	1,041	4,900	1,041
2019-02-12	1,032	1,044	1,032	1,043	5,900	1,043
2019-02-08	1,060	1,071	1,027	1,031	40,400	1,031
2019-02-07	1,030	1,037	1,013	1,014	14,500	1,014
2019-02-06	1,019	1,028	1,019	1,025	4,500	1,025
2019-02-05	1,026	1,032	1,013	1,019	6,900	1,019
2019-02-04	1,006	1,034	1,006	1,026	9,300	1,026
2019-02-01	994	1,002	994	1,001	10,400	1,001
2019-01-31	994	1,002	993	998	8,000	998
2019-01-30	1,007	1,011	990	992	15,700	992
2019-01-29	983	1,009	976	998	10,100	998
2019-01-28	997	1,002	985	986	6,200	986
2019-01-25	1,000	1,002	993	1,002	9,800	1,002
2019-01-24	974	991	974	985	5,100	985
2019-01-23	987	987	975	975	5,500	975
2019-01-22	988	996	984	987	4,000	987
2019-01-21	990	996	988	988	4,600	988
2019-01-18	983	995	982	986	10,700	986
2019-01-17	980	986	974	983	9,700	983
2019-01-16	974	980	965	969	6,800	969
2019-01-15	954	970	954	970	4,400	970
2019-01-11	961	967	947	954	4,000	954
2019-01-10	967	970	947	961	7,600	961
2019-01-09	943	980	943	966	12,800	966
2019-01-08	932	946	932	946	5,400	946
2019-01-07	919	935	916	922	10,700	922
2019-01-04	880	894	875	889	7,900	889

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 [2019年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2019年度]