5391 (株)エーアンドエーマテリアルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,015	1,015	1,007	1,010	4,400	1,010
2020-12-29	1,005	1,015	1,005	1,015	4,200	1,015
2020-12-28	1,016	1,018	1,002	1,007	15,000	1,007
2020-12-25	1,024	1,024	1,013	1,018	12,000	1,018
2020-12-24	1,015	1,019	1,015	1,019	3,900	1,019
2020-12-23	1,016	1,018	1,010	1,015	8,700	1,015
2020-12-22	1,023	1,023	1,010	1,015	15,100	1,015
2020-12-21	1,020	1,024	1,016	1,023	5,800	1,023
2020-12-18	1,025	1,027	1,021	1,023	5,300	1,023
2020-12-17	1,033	1,033	1,026	1,026	1,200	1,026
2020-12-16	1,034	1,034	1,022	1,026	9,600	1,026
2020-12-15	1,039	1,039	1,031	1,036	3,900	1,036
2020-12-14	1,033	1,039	1,032	1,039	11,700	1,039
2020-12-11	1,022	1,029	1,021	1,023	7,200	1,023
2020-12-10	1,031	1,031	1,022	1,022	3,600	1,022
2020-12-09	1,020	1,030	1,020	1,029	8,900	1,029
2020-12-08	1,025	1,025	1,018	1,018	7,100	1,018
2020-12-07	1,034	1,036	1,025	1,025	10,800	1,025
2020-12-04	1,029	1,034	1,024	1,034	19,000	1,034
2020-12-03	1,038	1,038	1,028	1,034	4,900	1,034
2020-12-02	1,046	1,046	1,033	1,036	5,400	1,036
2020-12-01	1,034	1,036	1,027	1,035	27,900	1,035
2020-11-30	1,045	1,045	1,032	1,034	2,800	1,034
2020-11-27	1,037	1,047	1,035	1,044	5,800	1,044
2020-11-26	1,050	1,050	1,041	1,049	3,000	1,049
2020-11-25	1,050	1,055	1,036	1,053	10,100	1,053
2020-11-24	1,035	1,044	1,034	1,044	7,500	1,044
2020-11-20	1,021	1,036	1,021	1,028	2,100	1,028
2020-11-19	1,015	1,036	1,015	1,028	9,700	1,028
2020-11-18	1,041	1,041	1,030	1,030	6,800	1,030
2020-11-17	1,022	1,056	1,001	1,056	52,600	1,056
2020-11-16	1,077	1,112	1,077	1,112	15,200	1,112
2020-11-13	1,101	1,101	1,081	1,081	6,700	1,081
2020-11-12	1,100	1,102	1,094	1,102	12,600	1,102
2020-11-11	1,099	1,099	1,092	1,098	7,800	1,098
2020-11-10	1,098	1,099	1,089	1,093	7,500	1,093
2020-11-09	1,086	1,104	1,081	1,098	7,700	1,098
2020-11-06	1,082	1,086	1,082	1,086	2,000	1,086
2020-11-05	1,084	1,085	1,064	1,081	4,700	1,081
2020-11-04	1,077	1,086	1,077	1,085	3,100	1,085
2020-11-02	1,050	1,077	1,050	1,077	3,400	1,077
2020-10-30	1,048	1,059	1,048	1,050	1,800	1,050
2020-10-29	1,056	1,059	1,046	1,046	1,900	1,046
2020-10-28	1,051	1,067	1,041	1,059	3,300	1,059
2020-10-27	1,048	1,069	1,041	1,069	3,400	1,069
2020-10-26	1,063	1,066	1,057	1,057	3,500	1,057
2020-10-23	1,080	1,085	1,073	1,073	11,300	1,073
2020-10-22	1,066	1,074	1,060	1,074	7,100	1,074
2020-10-21	1,057	1,063	1,053	1,063	2,000	1,063
2020-10-20	1,041	1,059	1,041	1,053	2,300	1,053
2020-10-19	1,060	1,060	1,031	1,045	3,100	1,045
2020-10-16	1,081	1,081	1,041	1,041	5,300	1,041
2020-10-15	1,088	1,088	1,070	1,070	7,700	1,070
2020-10-14	1,087	1,088	1,081	1,088	2,100	1,088
2020-10-13	1,088	1,088	1,083	1,083	1,800	1,083
2020-10-12	1,084	1,088	1,075	1,088	2,200	1,088
2020-10-09	1,079	1,085	1,073	1,084	3,300	1,084
2020-10-08	1,054	1,087	1,052	1,087	11,900	1,087
2020-10-07	1,072	1,072	1,052	1,052	4,900	1,052
2020-10-06	1,076	1,076	1,064	1,072	1,700	1,072
2020-10-05	1,062	1,074	1,058	1,064	1,800	1,064
2020-10-02	1,080	1,080	1,062	1,062	6,800	1,062
2020-09-30	1,088	1,088	1,066	1,071	5,500	1,071
2020-09-29	1,095	1,095	1,075	1,087	15,800	1,087
2020-09-28	1,110	1,119	1,091	1,105	15,800	1,105
2020-09-25	1,094	1,110	1,087	1,110	10,500	1,110
2020-09-24	1,109	1,109	1,093	1,094	5,000	1,094
2020-09-23	1,114	1,114	1,105	1,110	1,500	1,110
2020-09-18	1,107	1,116	1,102	1,115	7,600	1,115
2020-09-17	1,112	1,119	1,112	1,115	3,100	1,115
2020-09-16	1,104	1,111	1,104	1,106	5,000	1,106
2020-09-15	1,109	1,109	1,100	1,104	3,800	1,104
2020-09-14	1,097	1,120	1,092	1,109	14,800	1,109
2020-09-11	1,086	1,089	1,075	1,089	12,400	1,089
2020-09-10	1,043	1,074	1,043	1,074	12,000	1,074
2020-09-09	1,041	1,047	1,028	1,043	7,800	1,043
2020-09-08	1,039	1,043	1,036	1,041	3,000	1,041
2020-09-07	1,038	1,044	1,038	1,039	5,400	1,039
2020-09-04	1,030	1,034	1,029	1,030	4,700	1,030
2020-09-03	1,041	1,041	1,025	1,032	3,800	1,032
2020-09-02	1,025	1,033	1,017	1,030	4,400	1,030
2020-09-01	1,035	1,035	1,024	1,024	2,000	1,024
2020-08-31	1,028	1,039	1,028	1,029	7,000	1,029
2020-08-28	1,036	1,036	1,026	1,026	5,600	1,026
2020-08-27	1,023	1,040	1,022	1,040	7,700	1,040
2020-08-26	1,021	1,023	1,016	1,020	4,600	1,020
2020-08-25	1,031	1,031	1,015	1,021	10,100	1,021
2020-08-24	1,017	1,017	1,002	1,010	4,600	1,010
2020-08-21	999	1,015	999	1,006	37,600	1,006
2020-08-20	1,018	1,019	998	1,000	20,500	1,000
2020-08-19	1,020	1,022	1,017	1,017	2,800	1,017
2020-08-18	1,025	1,027	1,019	1,020	5,200	1,020
2020-08-17	1,029	1,029	1,020	1,021	3,600	1,021
2020-08-14	1,033	1,033	1,021	1,028	6,600	1,028
2020-08-13	1,029	1,032	1,023	1,032	9,200	1,032
2020-08-12	1,017	1,040	1,014	1,016	31,000	1,016
2020-08-11	1,027	1,048	1,026	1,047	8,400	1,047
2020-08-07	1,017	1,021	1,008	1,021	5,600	1,021
2020-08-06	1,018	1,031	1,005	1,017	18,100	1,017
2020-08-05	1,015	1,031	1,013	1,015	5,800	1,015
2020-08-04	1,037	1,037	1,023	1,030	6,900	1,030
2020-08-03	1,000	1,038	1,000	1,038	9,900	1,038
2020-07-31	1,045	1,045	995	996	37,300	996
2020-07-30	1,040	1,045	1,039	1,045	7,600	1,045
2020-07-29	1,040	1,048	1,032	1,040	11,200	1,040
2020-07-28	1,044	1,044	1,039	1,044	11,000	1,044
2020-07-27	1,042	1,042	1,028	1,036	50,700	1,036
2020-07-22	1,052	1,052	1,033	1,033	13,000	1,033
2020-07-21	1,028	1,043	1,022	1,043	10,300	1,043
2020-07-20	1,032	1,033	1,021	1,025	5,600	1,025
2020-07-17	1,047	1,047	1,023	1,028	7,700	1,028
2020-07-16	1,050	1,053	1,039	1,039	7,000	1,039
2020-07-15	1,052	1,059	1,044	1,048	8,400	1,048
2020-07-14	1,042	1,052	1,034	1,052	10,200	1,052
2020-07-13	1,034	1,047	1,034	1,047	9,200	1,047
2020-07-10	1,068	1,068	1,032	1,032	55,000	1,032
2020-07-09	1,069	1,069	1,037	1,040	10,800	1,040
2020-07-08	1,088	1,088	1,070	1,070	12,800	1,070
2020-07-07	1,100	1,125	1,062	1,072	42,800	1,072
2020-07-06	1,056	1,083	1,051	1,080	14,500	1,080
2020-07-03	1,053	1,058	1,048	1,056	4,500	1,056
2020-07-02	1,057	1,057	1,032	1,057	10,500	1,057
2020-07-01	1,079	1,079	1,030	1,030	8,700	1,030
2020-06-30	1,089	1,089	1,060	1,072	16,700	1,072
2020-06-29	1,087	1,090	1,063	1,078	16,500	1,078
2020-06-26	1,089	1,089	1,080	1,087	8,500	1,087
2020-06-25	1,090	1,090	1,080	1,080	6,200	1,080
2020-06-24	1,100	1,100	1,086	1,096	6,200	1,096
2020-06-23	1,095	1,100	1,089	1,096	7,100	1,096
2020-06-22	1,092	1,097	1,085	1,087	10,300	1,087
2020-06-19	1,093	1,095	1,086	1,095	8,900	1,095
2020-06-18	1,109	1,112	1,092	1,100	14,700	1,100
2020-06-17	1,127	1,128	1,107	1,117	14,600	1,117
2020-06-16	1,115	1,132	1,107	1,131	23,300	1,131
2020-06-15	1,126	1,133	1,103	1,103	7,400	1,103
2020-06-12	1,141	1,149	1,120	1,129	19,000	1,129
2020-06-11	1,191	1,191	1,165	1,179	5,500	1,179
2020-06-10	1,198	1,203	1,190	1,197	3,400	1,197
2020-06-09	1,208	1,213	1,195	1,204	5,100	1,204
2020-06-08	1,210	1,210	1,202	1,210	8,900	1,210
2020-06-05	1,212	1,212	1,202	1,205	5,600	1,205
2020-06-04	1,201	1,213	1,201	1,212	3,700	1,212
2020-06-03	1,205	1,215	1,198	1,203	6,900	1,203
2020-06-02	1,202	1,205	1,200	1,205	2,600	1,205
2020-06-01	1,211	1,212	1,200	1,202	5,400	1,202
2020-05-29	1,206	1,225	1,206	1,211	5,400	1,211
2020-05-28	1,235	1,242	1,199	1,217	13,900	1,217
2020-05-27	1,173	1,205	1,173	1,205	7,900	1,205
2020-05-26	1,145	1,172	1,142	1,172	9,200	1,172
2020-05-25	1,153	1,153	1,131	1,144	4,500	1,144
2020-05-22	1,129	1,138	1,121	1,126	4,100	1,126
2020-05-21	1,154	1,154	1,129	1,129	6,600	1,129
2020-05-20	1,145	1,152	1,144	1,152	2,500	1,152
2020-05-19	1,123	1,144	1,123	1,144	5,200	1,144
2020-05-18	1,125	1,125	1,109	1,112	2,700	1,112
2020-05-15	1,114	1,128	1,100	1,125	6,400	1,125
2020-05-14	1,166	1,166	1,110	1,110	8,300	1,110
2020-05-13	1,157	1,167	1,157	1,167	3,400	1,167
2020-05-12	1,197	1,198	1,157	1,172	4,500	1,172
2020-05-11	1,175	1,208	1,150	1,191	21,500	1,191
2020-05-08	1,110	1,176	1,110	1,146	15,200	1,146
2020-05-07	1,102	1,104	1,086	1,104	3,500	1,104
2020-05-01	1,108	1,111	1,081	1,108	6,900	1,108
2020-04-30	1,112	1,127	1,112	1,118	6,900	1,118
2020-04-28	1,086	1,103	1,077	1,103	4,000	1,103
2020-04-27	1,052	1,081	1,052	1,079	13,000	1,079
2020-04-24	1,070	1,070	1,043	1,059	6,900	1,059
2020-04-23	1,040	1,053	1,031	1,053	7,200	1,053
2020-04-22	1,064	1,064	1,024	1,024	17,500	1,024
2020-04-21	1,085	1,092	1,059	1,068	13,200	1,068
2020-04-20	1,119	1,119	1,091	1,098	12,800	1,098
2020-04-17	1,110	1,136	1,096	1,119	4,100	1,119
2020-04-16	1,088	1,116	1,088	1,116	4,400	1,116
2020-04-15	1,100	1,105	1,088	1,098	9,400	1,098
2020-04-14	1,103	1,117	1,091	1,100	9,400	1,100
2020-04-13	1,120	1,120	1,101	1,113	4,700	1,113
2020-04-10	1,119	1,138	1,095	1,137	8,200	1,137
2020-04-09	1,125	1,125	1,090	1,119	9,900	1,119
2020-04-08	1,105	1,123	1,092	1,116	12,600	1,116
2020-04-07	1,089	1,114	1,071	1,105	9,900	1,105
2020-04-06	1,020	1,061	1,004	1,061	8,500	1,061
2020-04-03	1,031	1,082	1,012	1,026	9,100	1,026
2020-04-02	1,050	1,050	1,021	1,031	13,200	1,031
2020-04-01	1,138	1,138	1,072	1,079	12,100	1,079
2020-03-31	1,173	1,194	1,135	1,161	13,100	1,161
2020-03-30	1,200	1,200	1,126	1,158	12,200	1,158
2020-03-27	1,185	1,240	1,164	1,240	22,700	1,240
2020-03-26	1,140	1,160	1,100	1,159	18,100	1,159
2020-03-25	1,115	1,142	1,082	1,142	22,600	1,142
2020-03-24	1,027	1,054	1,016	1,045	25,000	1,045
2020-03-23	995	1,015	950	1,015	32,700	1,015
2020-03-19	1,011	1,011	965	980	26,200	980
2020-03-18	1,017	1,027	975	980	29,900	980
2020-03-17	950	1,007	918	1,006	34,500	1,006
2020-03-16	975	1,004	974	975	30,800	975
2020-03-13	960	1,004	941	975	34,900	975
2020-03-12	1,058	1,109	1,046	1,046	19,400	1,046
2020-03-11	1,136	1,148	1,116	1,118	21,500	1,118
2020-03-10	1,031	1,132	1,028	1,113	39,400	1,113
2020-03-09	1,141	1,145	1,082	1,091	19,000	1,091
2020-03-06	1,204	1,204	1,166	1,172	18,900	1,172
2020-03-05	1,253	1,253	1,222	1,226	7,300	1,226
2020-03-04	1,210	1,238	1,204	1,234	13,400	1,234
2020-03-03	1,266	1,275	1,212	1,212	14,500	1,212
2020-03-02	1,190	1,255	1,190	1,236	32,900	1,236
2020-02-28	1,202	1,219	1,188	1,190	25,000	1,190
2020-02-27	1,285	1,290	1,254	1,259	31,900	1,259
2020-02-26	1,269	1,290	1,257	1,290	53,100	1,290
2020-02-25	1,296	1,321	1,291	1,294	20,600	1,294
2020-02-21	1,362	1,380	1,362	1,371	12,500	1,371
2020-02-20	1,369	1,382	1,366	1,371	9,800	1,371
2020-02-19	1,345	1,370	1,345	1,363	13,000	1,363
2020-02-18	1,400	1,400	1,352	1,352	23,500	1,352
2020-02-17	1,418	1,418	1,390	1,402	20,200	1,402
2020-02-14	1,529	1,529	1,394	1,425	106,600	1,425
2020-02-13	1,555	1,558	1,540	1,540	25,500	1,540
2020-02-12	1,550	1,558	1,538	1,546	8,600	1,546
2020-02-10	1,548	1,550	1,530	1,546	14,700	1,546
2020-02-07	1,559	1,560	1,534	1,552	12,500	1,552
2020-02-06	1,581	1,594	1,553	1,553	34,500	1,553
2020-02-05	1,500	1,548	1,500	1,543	19,000	1,543
2020-02-04	1,490	1,494	1,484	1,492	12,300	1,492
2020-02-03	1,484	1,510	1,475	1,498	16,100	1,498
2020-01-31	1,506	1,541	1,506	1,524	19,200	1,524
2020-01-30	1,533	1,559	1,505	1,514	37,100	1,514
2020-01-29	1,567	1,576	1,528	1,549	30,100	1,549
2020-01-28	1,575	1,575	1,541	1,564	29,300	1,564
2020-01-27	1,570	1,607	1,555	1,592	45,300	1,592
2020-01-24	1,615	1,615	1,578	1,591	25,000	1,591
2020-01-23	1,602	1,633	1,602	1,615	36,100	1,615
2020-01-22	1,644	1,674	1,591	1,622	104,500	1,622
2020-01-21	1,590	1,700	1,556	1,677	150,600	1,677
2020-01-20	1,560	1,610	1,550	1,582	33,600	1,582
2020-01-17	1,511	1,552	1,504	1,551	32,400	1,551
2020-01-16	1,527	1,528	1,505	1,510	15,700	1,510
2020-01-15	1,516	1,532	1,510	1,515	107,200	1,515
2020-01-14	1,523	1,537	1,505	1,510	30,400	1,510
2020-01-10	1,547	1,547	1,512	1,526	33,000	1,526
2020-01-09	1,489	1,560	1,489	1,555	52,000	1,555
2020-01-08	1,483	1,489	1,453	1,481	34,300	1,481
2020-01-07	1,440	1,490	1,438	1,490	36,700	1,490
2020-01-06	1,446	1,446	1,422	1,436	38,100	1,436

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 [2020年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2020年度]