5391 (株)エーアンドエーマテリアルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	879	882	879	882	5,500	882
2022-12-29	875	879	873	879	6,000	879
2022-12-28	880	881	875	877	7,300	877
2022-12-27	874	883	874	883	7,300	883
2022-12-26	877	879	873	875	9,400	875
2022-12-23	878	878	868	872	12,000	872
2022-12-22	866	869	863	869	10,900	869
2022-12-21	869	874	860	860	8,700	860
2022-12-20	878	885	866	867	12,100	867
2022-12-19	883	886	878	878	4,000	878
2022-12-16	880	892	877	879	15,600	879
2022-12-15	878	882	877	881	6,000	881
2022-12-14	870	881	870	878	8,100	878
2022-12-13	872	874	866	870	9,700	870
2022-12-12	870	873	866	869	6,700	869
2022-12-09	869	871	862	868	11,500	868
2022-12-08	865	865	854	863	12,500	863
2022-12-07	863	864	857	864	19,900	864
2022-12-06	856	861	856	857	6,700	857
2022-12-05	859	860	855	856	8,600	856
2022-12-02	862	864	857	859	20,700	859
2022-12-01	873	874	862	865	7,200	865
2022-11-30	870	870	867	867	1,900	867
2022-11-29	865	874	865	870	4,500	870
2022-11-28	871	875	867	869	8,000	869
2022-11-25	880	880	867	871	10,000	871
2022-11-24	870	873	868	873	8,700	873
2022-11-22	859	869	859	869	15,200	869
2022-11-21	862	862	855	858	6,600	858
2022-11-18	862	862	856	857	4,700	857
2022-11-17	855	866	855	859	14,800	859
2022-11-16	855	858	851	852	5,300	852
2022-11-15	858	858	854	857	3,300	857
2022-11-14	858	858	853	858	6,500	858
2022-11-11	857	858	855	855	6,500	855
2022-11-10	855	858	852	857	13,000	857
2022-11-09	852	853	849	849	7,500	849
2022-11-08	849	849	845	849	3,200	849
2022-11-07	850	852	842	848	5,800	848
2022-11-04	846	850	841	842	11,100	842
2022-11-02	848	850	844	844	3,900	844
2022-11-01	844	849	844	845	2,400	845
2022-10-31	851	851	841	843	6,100	843
2022-10-28	850	850	840	840	26,400	840
2022-10-27	855	855	850	850	4,800	850
2022-10-26	856	856	848	855	14,300	855
2022-10-25	855	855	850	854	7,100	854
2022-10-24	853	855	850	855	3,800	855
2022-10-21	853	853	848	848	3,000	848
2022-10-20	854	854	848	854	3,900	854
2022-10-19	853	855	850	855	2,500	855
2022-10-18	852	852	846	849	4,500	849
2022-10-17	844	850	844	848	3,000	848
2022-10-14	842	853	842	852	8,800	852
2022-10-13	847	847	838	840	7,400	840
2022-10-12	850	850	842	847	5,600	847
2022-10-11	848	851	845	846	10,500	846
2022-10-07	853	853	849	850	7,500	850
2022-10-06	850	855	848	853	9,700	853
2022-10-05	851	855	850	850	8,200	850
2022-10-04	854	855	850	851	9,000	851
2022-10-03	851	851	844	849	6,300	849
2022-09-30	853	857	850	853	7,800	853
2022-09-29	852	861	852	859	5,600	859
2022-09-28	858	861	851	861	14,800	861
2022-09-27	859	861	858	858	6,300	858
2022-09-26	867	872	858	858	22,400	858
2022-09-22	872	872	866	866	8,300	866
2022-09-21	865	869	865	869	5,500	869
2022-09-20	865	868	865	868	4,900	868
2022-09-16	868	868	864	864	9,400	864
2022-09-15	863	869	863	868	7,400	868
2022-09-14	862	867	861	867	5,100	867
2022-09-13	865	867	865	866	7,800	866
2022-09-12	866	868	865	868	4,100	868
2022-09-09	865	867	863	866	8,700	866
2022-09-08	862	865	862	863	7,500	863
2022-09-07	862	867	860	861	8,000	861
2022-09-06	862	864	862	862	5,900	862
2022-09-05	861	868	861	863	8,600	863
2022-09-02	866	868	865	865	5,500	865
2022-09-01	871	871	866	866	14,700	866
2022-08-31	866	873	866	871	5,100	871
2022-08-30	865	872	865	872	5,300	872
2022-08-29	864	867	863	864	11,300	864
2022-08-26	868	871	867	871	6,100	871
2022-08-25	866	870	866	867	14,300	867
2022-08-24	868	870	865	870	4,500	870
2022-08-23	866	868	862	868	7,000	868
2022-08-22	867	870	867	867	3,000	867
2022-08-19	869	870	867	867	4,800	867
2022-08-18	862	866	860	866	5,500	866
2022-08-17	864	869	862	864	8,400	864
2022-08-16	863	866	858	866	5,200	866
2022-08-15	865	866	863	865	7,600	865
2022-08-12	864	869	857	865	22,400	865
2022-08-10	860	866	856	866	13,300	866
2022-08-09	855	864	855	858	19,100	858
2022-08-08	856	860	854	858	12,900	858
2022-08-05	855	863	851	856	42,400	856
2022-08-04	858	863	854	856	20,800	856
2022-08-03	854	857	854	854	7,700	854
2022-08-02	857	869	853	854	38,800	854
2022-08-01	859	859	855	857	9,100	857
2022-07-29	859	860	854	855	7,600	855
2022-07-28	856	857	853	857	7,600	857
2022-07-27	856	858	854	856	9,400	856
2022-07-26	861	862	853	855	19,600	855
2022-07-25	864	865	853	857	27,800	857
2022-07-22	861	861	857	858	10,900	858
2022-07-21	855	863	853	856	29,200	856
2022-07-20	860	860	851	852	22,500	852
2022-07-19	855	855	851	852	3,200	852
2022-07-15	851	853	849	850	7,600	850
2022-07-14	857	859	850	853	5,300	853
2022-07-13	853	854	852	852	9,000	852
2022-07-12	860	860	851	853	8,600	853
2022-07-11	867	868	857	858	12,200	858
2022-07-08	865	870	858	858	8,200	858
2022-07-07	862	866	859	865	3,100	865
2022-07-06	868	868	860	860	5,000	860
2022-07-05	864	868	862	862	2,300	862
2022-07-04	869	869	860	860	12,700	860
2022-07-01	877	890	861	861	21,100	861
2022-06-30	891	892	877	877	9,000	877
2022-06-29	886	892	880	886	11,800	886
2022-06-28	881	885	875	885	3,200	885
2022-06-27	890	894	872	882	7,500	882
2022-06-24	893	893	880	888	5,200	888
2022-06-23	879	880	874	880	2,900	880
2022-06-22	872	877	872	875	5,600	875
2022-06-21	865	875	864	875	5,900	875
2022-06-20	876	876	852	863	3,500	863
2022-06-17	863	868	860	867	4,200	867
2022-06-16	870	875	870	874	3,100	874
2022-06-15	872	875	863	863	10,700	863
2022-06-14	881	884	874	875	6,100	875
2022-06-13	880	887	880	884	5,200	884
2022-06-10	897	901	890	890	16,300	890
2022-06-09	899	902	894	901	6,500	901
2022-06-08	891	907	886	903	16,300	903
2022-06-07	891	891	881	888	5,000	888
2022-06-06	885	888	876	881	11,100	881
2022-06-03	889	889	874	880	6,000	880
2022-06-02	889	892	876	880	21,900	880
2022-06-01	877	889	869	889	14,000	889
2022-05-31	881	884	870	870	4,200	870
2022-05-30	887	887	873	877	12,000	877
2022-05-27	880	880	871	874	2,800	874
2022-05-26	876	878	871	872	3,200	872
2022-05-25	879	879	872	876	6,600	876
2022-05-24	865	873	862	873	5,600	873
2022-05-23	857	878	856	869	19,300	869
2022-05-20	858	858	850	857	5,100	857
2022-05-19	857	857	853	855	9,100	855
2022-05-18	861	861	861	861	300	861
2022-05-17	864	864	850	855	13,400	855
2022-05-16	866	866	860	860	2,800	860
2022-05-13	857	865	857	860	4,300	860
2022-05-12	855	868	855	859	3,700	859
2022-05-11	852	859	851	855	9,900	855
2022-05-10	855	864	850	850	5,700	850
2022-05-09	866	866	852	857	4,700	857
2022-05-06	865	865	852	858	8,200	858
2022-05-02	867	880	867	874	2,900	874
2022-04-28	880	880	862	865	9,600	865
2022-04-27	856	894	856	879	12,300	879
2022-04-26	863	867	859	867	3,200	867
2022-04-25	871	876	860	863	6,500	863
2022-04-22	865	876	860	876	6,800	876
2022-04-21	862	877	854	877	5,900	877
2022-04-20	848	856	848	856	3,400	856
2022-04-19	842	847	842	847	2,000	847
2022-04-18	850	850	841	841	9,300	841
2022-04-15	860	860	852	853	2,700	853
2022-04-14	863	863	856	860	1,900	860
2022-04-13	850	856	850	851	4,700	851
2022-04-12	862	862	850	853	4,800	853
2022-04-11	857	857	851	852	2,600	852
2022-04-08	857	860	850	854	9,300	854
2022-04-07	876	876	855	859	14,300	859
2022-04-06	881	881	880	880	3,100	880
2022-04-05	900	900	885	886	3,500	886
2022-04-04	895	895	890	895	2,000	895
2022-04-01	880	895	880	889	3,300	889
2022-03-31	889	889	881	885	8,100	885
2022-03-30	907	907	886	890	8,700	890
2022-03-29	908	918	908	917	7,100	917
2022-03-28	902	910	902	909	7,200	909
2022-03-25	903	907	899	901	18,100	901
2022-03-24	882	894	882	894	4,600	894
2022-03-23	887	887	881	882	12,500	882
2022-03-22	880	882	872	873	13,600	873
2022-03-18	856	871	854	871	17,000	871
2022-03-17	850	856	850	856	7,300	856
2022-03-16	847	851	844	850	12,500	850
2022-03-15	841	844	833	844	9,600	844
2022-03-14	843	845	829	830	22,900	830
2022-03-11	841	849	838	838	16,100	838
2022-03-10	848	858	848	852	15,400	852
2022-03-09	865	868	845	846	12,900	846
2022-03-08	886	886	859	862	16,800	862
2022-03-07	890	890	883	886	6,800	886
2022-03-04	900	903	892	894	7,900	894
2022-03-03	905	906	895	900	12,300	900
2022-03-02	900	903	900	900	4,000	900
2022-03-01	902	911	900	903	7,900	903
2022-02-28	906	904	900	902	3,800	902
2022-02-25	904	905	900	901	7,700	901
2022-02-24	906	906	898	903	8,900	903
2022-02-22	906	910	905	905	1,600	905
2022-02-21	911	917	906	912	7,200	912
2022-02-18	907	915	907	915	1,300	915
2022-02-17	918	918	907	912	6,300	912
2022-02-16	913	918	912	916	7,000	916
2022-02-15	908	915	908	911	4,900	911
2022-02-14	903	911	903	908	2,500	908
2022-02-10	903	911	902	911	6,000	911
2022-02-09	917	919	902	916	5,300	916
2022-02-08	901	917	901	913	5,100	913
2022-02-07	903	903	897	900	3,700	900
2022-02-04	895	900	895	900	2,700	900
2022-02-03	900	904	893	893	3,200	893
2022-02-02	901	903	899	899	6,300	899
2022-02-01	901	901	895	898	3,800	898
2022-01-31	890	898	890	894	3,900	894
2022-01-28	893	894	888	890	6,000	890
2022-01-27	909	910	889	889	15,000	889
2022-01-26	909	910	905	909	4,900	909
2022-01-25	919	919	909	909	8,100	909
2022-01-24	907	915	902	915	4,900	915
2022-01-21	903	906	899	905	10,000	905
2022-01-20	899	906	899	902	2,800	902
2022-01-19	907	907	899	899	6,700	899
2022-01-18	918	919	905	907	4,700	907
2022-01-17	915	918	913	916	2,600	916
2022-01-14	918	918	913	915	6,300	915
2022-01-13	922	924	913	916	7,300	916
2022-01-12	927	929	914	922	8,200	922
2022-01-11	926	928	916	925	6,700	925
2022-01-07	924	924	911	912	5,300	912
2022-01-06	920	922	920	920	3,200	920
2022-01-05	928	928	922	928	3,900	928
2022-01-04	929	929	922	924	6,200	924

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 [2022年度]

5391 (株)エーアンドエーマテリアルの時系列データ [2022年度]