1. HOME >
  2. 株価時系列 >
  3. 5391 >
  4. 2020年

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
2020-12-301,0151,0151,0071,0104,4001,010
2020-12-291,0051,0151,0051,0154,2001,015
2020-12-281,0161,0181,0021,00715,0001,007
2020-12-251,0241,0241,0131,01812,0001,018
2020-12-241,0151,0191,0151,0193,9001,019
2020-12-231,0161,0181,0101,0158,7001,015
2020-12-221,0231,0231,0101,01515,1001,015
2020-12-211,0201,0241,0161,0235,8001,023
2020-12-181,0251,0271,0211,0235,3001,023
2020-12-171,0331,0331,0261,0261,2001,026
2020-12-161,0341,0341,0221,0269,6001,026
2020-12-151,0391,0391,0311,0363,9001,036
2020-12-141,0331,0391,0321,03911,7001,039
2020-12-111,0221,0291,0211,0237,2001,023
2020-12-101,0311,0311,0221,0223,6001,022
2020-12-091,0201,0301,0201,0298,9001,029
2020-12-081,0251,0251,0181,0187,1001,018
2020-12-071,0341,0361,0251,02510,8001,025
2020-12-041,0291,0341,0241,03419,0001,034
2020-12-031,0381,0381,0281,0344,9001,034
2020-12-021,0461,0461,0331,0365,4001,036
2020-12-011,0341,0361,0271,03527,9001,035
2020-11-301,0451,0451,0321,0342,8001,034
2020-11-271,0371,0471,0351,0445,8001,044
2020-11-261,0501,0501,0411,0493,0001,049
2020-11-251,0501,0551,0361,05310,1001,053
2020-11-241,0351,0441,0341,0447,5001,044
2020-11-201,0211,0361,0211,0282,1001,028
2020-11-191,0151,0361,0151,0289,7001,028
2020-11-181,0411,0411,0301,0306,8001,030
2020-11-171,0221,0561,0011,05652,6001,056
2020-11-161,0771,1121,0771,11215,2001,112
2020-11-131,1011,1011,0811,0816,7001,081
2020-11-121,1001,1021,0941,10212,6001,102
2020-11-111,0991,0991,0921,0987,8001,098
2020-11-101,0981,0991,0891,0937,5001,093
2020-11-091,0861,1041,0811,0987,7001,098
2020-11-061,0821,0861,0821,0862,0001,086
2020-11-051,0841,0851,0641,0814,7001,081
2020-11-041,0771,0861,0771,0853,1001,085
2020-11-021,0501,0771,0501,0773,4001,077
2020-10-301,0481,0591,0481,0501,8001,050
2020-10-291,0561,0591,0461,0461,9001,046
2020-10-281,0511,0671,0411,0593,3001,059
2020-10-271,0481,0691,0411,0693,4001,069
2020-10-261,0631,0661,0571,0573,5001,057
2020-10-231,0801,0851,0731,07311,3001,073
2020-10-221,0661,0741,0601,0747,1001,074
2020-10-211,0571,0631,0531,0632,0001,063
2020-10-201,0411,0591,0411,0532,3001,053
2020-10-191,0601,0601,0311,0453,1001,045
2020-10-161,0811,0811,0411,0415,3001,041
2020-10-151,0881,0881,0701,0707,7001,070
2020-10-141,0871,0881,0811,0882,1001,088
2020-10-131,0881,0881,0831,0831,8001,083
2020-10-121,0841,0881,0751,0882,2001,088
2020-10-091,0791,0851,0731,0843,3001,084
2020-10-081,0541,0871,0521,08711,9001,087
2020-10-071,0721,0721,0521,0524,9001,052
2020-10-061,0761,0761,0641,0721,7001,072
2020-10-051,0621,0741,0581,0641,8001,064
2020-10-021,0801,0801,0621,0626,8001,062
2020-09-301,0881,0881,0661,0715,5001,071
2020-09-291,0951,0951,0751,08715,8001,087
2020-09-281,1101,1191,0911,10515,8001,105
2020-09-251,0941,1101,0871,11010,5001,110
2020-09-241,1091,1091,0931,0945,0001,094
2020-09-231,1141,1141,1051,1101,5001,110
2020-09-181,1071,1161,1021,1157,6001,115
2020-09-171,1121,1191,1121,1153,1001,115
2020-09-161,1041,1111,1041,1065,0001,106
2020-09-151,1091,1091,1001,1043,8001,104
2020-09-141,0971,1201,0921,10914,8001,109
2020-09-111,0861,0891,0751,08912,4001,089
2020-09-101,0431,0741,0431,07412,0001,074
2020-09-091,0411,0471,0281,0437,8001,043
2020-09-081,0391,0431,0361,0413,0001,041
2020-09-071,0381,0441,0381,0395,4001,039
2020-09-041,0301,0341,0291,0304,7001,030
2020-09-031,0411,0411,0251,0323,8001,032
2020-09-021,0251,0331,0171,0304,4001,030
2020-09-011,0351,0351,0241,0242,0001,024
2020-08-311,0281,0391,0281,0297,0001,029
2020-08-281,0361,0361,0261,0265,6001,026
2020-08-271,0231,0401,0221,0407,7001,040
2020-08-261,0211,0231,0161,0204,6001,020
2020-08-251,0311,0311,0151,02110,1001,021
2020-08-241,0171,0171,0021,0104,6001,010
2020-08-219991,0159991,00637,6001,006
2020-08-201,0181,0199981,00020,5001,000
2020-08-191,0201,0221,0171,0172,8001,017
2020-08-181,0251,0271,0191,0205,2001,020
2020-08-171,0291,0291,0201,0213,6001,021
2020-08-141,0331,0331,0211,0286,6001,028
2020-08-131,0291,0321,0231,0329,2001,032
2020-08-121,0171,0401,0141,01631,0001,016
2020-08-111,0271,0481,0261,0478,4001,047
2020-08-071,0171,0211,0081,0215,6001,021
2020-08-061,0181,0311,0051,01718,1001,017
2020-08-051,0151,0311,0131,0155,8001,015
2020-08-041,0371,0371,0231,0306,9001,030
2020-08-031,0001,0381,0001,0389,9001,038
2020-07-311,0451,04599599637,300996
2020-07-301,0401,0451,0391,0457,6001,045
2020-07-291,0401,0481,0321,04011,2001,040
2020-07-281,0441,0441,0391,04411,0001,044
2020-07-271,0421,0421,0281,03650,7001,036
2020-07-221,0521,0521,0331,03313,0001,033
2020-07-211,0281,0431,0221,04310,3001,043
2020-07-201,0321,0331,0211,0255,6001,025
2020-07-171,0471,0471,0231,0287,7001,028
2020-07-161,0501,0531,0391,0397,0001,039
2020-07-151,0521,0591,0441,0488,4001,048
2020-07-141,0421,0521,0341,05210,2001,052
2020-07-131,0341,0471,0341,0479,2001,047
2020-07-101,0681,0681,0321,03255,0001,032
2020-07-091,0691,0691,0371,04010,8001,040
2020-07-081,0881,0881,0701,07012,8001,070
2020-07-071,1001,1251,0621,07242,8001,072
2020-07-061,0561,0831,0511,08014,5001,080
2020-07-031,0531,0581,0481,0564,5001,056
2020-07-021,0571,0571,0321,05710,5001,057
2020-07-011,0791,0791,0301,0308,7001,030
2020-06-301,0891,0891,0601,07216,7001,072
2020-06-291,0871,0901,0631,07816,5001,078
2020-06-261,0891,0891,0801,0878,5001,087
2020-06-251,0901,0901,0801,0806,2001,080
2020-06-241,1001,1001,0861,0966,2001,096
2020-06-231,0951,1001,0891,0967,1001,096
2020-06-221,0921,0971,0851,08710,3001,087
2020-06-191,0931,0951,0861,0958,9001,095
2020-06-181,1091,1121,0921,10014,7001,100
2020-06-171,1271,1281,1071,11714,6001,117
2020-06-161,1151,1321,1071,13123,3001,131
2020-06-151,1261,1331,1031,1037,4001,103
2020-06-121,1411,1491,1201,12919,0001,129
2020-06-111,1911,1911,1651,1795,5001,179
2020-06-101,1981,2031,1901,1973,4001,197
2020-06-091,2081,2131,1951,2045,1001,204
2020-06-081,2101,2101,2021,2108,9001,210
2020-06-051,2121,2121,2021,2055,6001,205
2020-06-041,2011,2131,2011,2123,7001,212
2020-06-031,2051,2151,1981,2036,9001,203
2020-06-021,2021,2051,2001,2052,6001,205
2020-06-011,2111,2121,2001,2025,4001,202
2020-05-291,2061,2251,2061,2115,4001,211
2020-05-281,2351,2421,1991,21713,9001,217
2020-05-271,1731,2051,1731,2057,9001,205
2020-05-261,1451,1721,1421,1729,2001,172
2020-05-251,1531,1531,1311,1444,5001,144
2020-05-221,1291,1381,1211,1264,1001,126
2020-05-211,1541,1541,1291,1296,6001,129
2020-05-201,1451,1521,1441,1522,5001,152
2020-05-191,1231,1441,1231,1445,2001,144
2020-05-181,1251,1251,1091,1122,7001,112
2020-05-151,1141,1281,1001,1256,4001,125
2020-05-141,1661,1661,1101,1108,3001,110
2020-05-131,1571,1671,1571,1673,4001,167
2020-05-121,1971,1981,1571,1724,5001,172
2020-05-111,1751,2081,1501,19121,5001,191
2020-05-081,1101,1761,1101,14615,2001,146
2020-05-071,1021,1041,0861,1043,5001,104
2020-05-011,1081,1111,0811,1086,9001,108
2020-04-301,1121,1271,1121,1186,9001,118
2020-04-281,0861,1031,0771,1034,0001,103
2020-04-271,0521,0811,0521,07913,0001,079
2020-04-241,0701,0701,0431,0596,9001,059
2020-04-231,0401,0531,0311,0537,2001,053
2020-04-221,0641,0641,0241,02417,5001,024
2020-04-211,0851,0921,0591,06813,2001,068
2020-04-201,1191,1191,0911,09812,8001,098
2020-04-171,1101,1361,0961,1194,1001,119
2020-04-161,0881,1161,0881,1164,4001,116
2020-04-151,1001,1051,0881,0989,4001,098
2020-04-141,1031,1171,0911,1009,4001,100
2020-04-131,1201,1201,1011,1134,7001,113
2020-04-101,1191,1381,0951,1378,2001,137
2020-04-091,1251,1251,0901,1199,9001,119
2020-04-081,1051,1231,0921,11612,6001,116
2020-04-071,0891,1141,0711,1059,9001,105
2020-04-061,0201,0611,0041,0618,5001,061
2020-04-031,0311,0821,0121,0269,1001,026
2020-04-021,0501,0501,0211,03113,2001,031
2020-04-011,1381,1381,0721,07912,1001,079
2020-03-311,1731,1941,1351,16113,1001,161
2020-03-301,2001,2001,1261,15812,2001,158
2020-03-271,1851,2401,1641,24022,7001,240
2020-03-261,1401,1601,1001,15918,1001,159
2020-03-251,1151,1421,0821,14222,6001,142
2020-03-241,0271,0541,0161,04525,0001,045
2020-03-239951,0159501,01532,7001,015
2020-03-191,0111,01196598026,200980
2020-03-181,0171,02797598029,900980
2020-03-179501,0079181,00634,5001,006
2020-03-169751,00497497530,800975
2020-03-139601,00494197534,900975
2020-03-121,0581,1091,0461,04619,4001,046
2020-03-111,1361,1481,1161,11821,5001,118
2020-03-101,0311,1321,0281,11339,4001,113
2020-03-091,1411,1451,0821,09119,0001,091
2020-03-061,2041,2041,1661,17218,9001,172
2020-03-051,2531,2531,2221,2267,3001,226
2020-03-041,2101,2381,2041,23413,4001,234
2020-03-031,2661,2751,2121,21214,5001,212
2020-03-021,1901,2551,1901,23632,9001,236
2020-02-281,2021,2191,1881,19025,0001,190
2020-02-271,2851,2901,2541,25931,9001,259
2020-02-261,2691,2901,2571,29053,1001,290
2020-02-251,2961,3211,2911,29420,6001,294
2020-02-211,3621,3801,3621,37112,5001,371
2020-02-201,3691,3821,3661,3719,8001,371
2020-02-191,3451,3701,3451,36313,0001,363
2020-02-181,4001,4001,3521,35223,5001,352
2020-02-171,4181,4181,3901,40220,2001,402
2020-02-141,5291,5291,3941,425106,6001,425
2020-02-131,5551,5581,5401,54025,5001,540
2020-02-121,5501,5581,5381,5468,6001,546
2020-02-101,5481,5501,5301,54614,7001,546
2020-02-071,5591,5601,5341,55212,5001,552
2020-02-061,5811,5941,5531,55334,5001,553
2020-02-051,5001,5481,5001,54319,0001,543
2020-02-041,4901,4941,4841,49212,3001,492
2020-02-031,4841,5101,4751,49816,1001,498
2020-01-311,5061,5411,5061,52419,2001,524
2020-01-301,5331,5591,5051,51437,1001,514
2020-01-291,5671,5761,5281,54930,1001,549
2020-01-281,5751,5751,5411,56429,3001,564
2020-01-271,5701,6071,5551,59245,3001,592
2020-01-241,6151,6151,5781,59125,0001,591
2020-01-231,6021,6331,6021,61536,1001,615
2020-01-221,6441,6741,5911,622104,5001,622
2020-01-211,5901,7001,5561,677150,6001,677
2020-01-201,5601,6101,5501,58233,6001,582
2020-01-171,5111,5521,5041,55132,4001,551
2020-01-161,5271,5281,5051,51015,7001,510
2020-01-151,5161,5321,5101,515107,2001,515
2020-01-141,5231,5371,5051,51030,4001,510
2020-01-101,5471,5471,5121,52633,0001,526
2020-01-091,4891,5601,4891,55552,0001,555
2020-01-081,4831,4891,4531,48134,3001,481
2020-01-071,4401,4901,4381,49036,7001,490
2020-01-061,4461,4461,4221,43638,1001,436

分割・併合履歴 ： [2017-09-27]1株→0.1株