5391 (株)エーアンドエーマテリアル の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 130 | 135 | 130 | 135 | 7,000 | 1,350 |
| 1997-12-29 | 135 | 135 | 129 | 130 | 8,000 | 1,300 |
| 1997-12-26 | 140 | 141 | 140 | 140 | 9,000 | 1,400 |
| 1997-12-25 | 130 | 145 | 130 | 143 | 48,000 | 1,430 |
| 1997-12-24 | 130 | 135 | 125 | 130 | 33,000 | 1,300 |
| 1997-12-22 | 167 | 167 | 144 | 150 | 26,000 | 1,500 |
| 1997-12-19 | 185 | 185 | 165 | 165 | 19,000 | 1,650 |
| 1997-12-18 | 190 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1997-12-17 | 190 | 195 | 185 | 185 | 23,000 | 1,850 |
| 1997-12-15 | 191 | 191 | 190 | 190 | 6,000 | 1,900 |
| 1997-12-12 | 208 | 208 | 196 | 196 | 31,000 | 1,960 |
| 1997-12-11 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-12-10 | 225 | 225 | 210 | 210 | 23,000 | 2,100 |
| 1997-12-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-12-05 | 200 | 201 | 200 | 200 | 22,000 | 2,000 |
| 1997-12-04 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 1997-12-03 | 208 | 210 | 204 | 210 | 6,000 | 2,100 |
| 1997-12-02 | 211 | 211 | 208 | 208 | 18,000 | 2,080 |
| 1997-12-01 | 210 | 215 | 206 | 206 | 12,000 | 2,060 |
| 1997-11-28 | 197 | 228 | 196 | 220 | 31,000 | 2,200 |
| 1997-11-27 | 190 | 195 | 190 | 195 | 9,000 | 1,950 |
| 1997-11-26 | 200 | 201 | 198 | 200 | 29,000 | 2,000 |
| 1997-11-25 | 207 | 207 | 201 | 202 | 35,000 | 2,020 |
| 1997-11-21 | 219 | 225 | 219 | 225 | 17,000 | 2,250 |
| 1997-11-20 | 215 | 220 | 215 | 220 | 13,000 | 2,200 |
| 1997-11-19 | 225 | 225 | 216 | 216 | 6,000 | 2,160 |
| 1997-11-18 | 230 | 240 | 230 | 240 | 17,000 | 2,400 |
| 1997-11-17 | 210 | 220 | 210 | 220 | 15,000 | 2,200 |
| 1997-11-14 | 210 | 210 | 205 | 207 | 24,000 | 2,070 |
| 1997-11-13 | 205 | 205 | 201 | 205 | 22,000 | 2,050 |
| 1997-11-12 | 210 | 214 | 205 | 205 | 14,000 | 2,050 |
| 1997-11-11 | 214 | 214 | 210 | 210 | 8,000 | 2,100 |
| 1997-11-10 | 209 | 213 | 208 | 209 | 31,000 | 2,090 |
| 1997-11-07 | 221 | 221 | 206 | 208 | 63,000 | 2,080 |
| 1997-11-06 | 235 | 237 | 226 | 226 | 31,000 | 2,260 |
| 1997-11-05 | 237 | 238 | 235 | 235 | 10,000 | 2,350 |
| 1997-11-04 | 241 | 241 | 238 | 238 | 21,000 | 2,380 |
| 1997-10-31 | 240 | 240 | 225 | 239 | 9,000 | 2,390 |
| 1997-10-30 | 248 | 248 | 238 | 238 | 11,000 | 2,380 |
| 1997-10-29 | 248 | 248 | 247 | 248 | 7,000 | 2,480 |
| 1997-10-28 | 237 | 245 | 231 | 245 | 17,000 | 2,450 |
| 1997-10-27 | 255 | 255 | 250 | 254 | 4,000 | 2,540 |
| 1997-10-24 | 259 | 260 | 259 | 259 | 19,000 | 2,590 |
| 1997-10-23 | 270 | 270 | 250 | 250 | 18,000 | 2,500 |
| 1997-10-22 | 241 | 259 | 241 | 259 | 10,000 | 2,590 |
| 1997-10-21 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-10-20 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-10-17 | 230 | 230 | 220 | 220 | 11,000 | 2,200 |
| 1997-10-16 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-10-15 | 221 | 226 | 220 | 221 | 9,000 | 2,210 |
| 1997-10-14 | 220 | 221 | 218 | 218 | 23,000 | 2,180 |
| 1997-10-13 | 230 | 230 | 220 | 220 | 14,000 | 2,200 |
| 1997-10-09 | 230 | 230 | 220 | 230 | 20,000 | 2,300 |
| 1997-10-08 | 220 | 221 | 220 | 221 | 20,000 | 2,210 |
| 1997-10-07 | 230 | 233 | 220 | 220 | 30,000 | 2,200 |
| 1997-10-06 | 220 | 230 | 220 | 230 | 12,000 | 2,300 |
| 1997-10-03 | 234 | 234 | 224 | 224 | 19,000 | 2,240 |
| 1997-10-02 | 223 | 237 | 221 | 237 | 26,000 | 2,370 |
| 1997-10-01 | 220 | 225 | 215 | 220 | 48,000 | 2,200 |
| 1997-09-30 | 206 | 223 | 206 | 215 | 60,000 | 2,150 |
| 1997-09-29 | 240 | 240 | 210 | 211 | 53,000 | 2,110 |
| 1997-09-26 | 255 | 255 | 238 | 240 | 30,000 | 2,400 |
| 1997-09-25 | 279 | 279 | 270 | 270 | 23,000 | 2,700 |
| 1997-09-24 | 265 | 275 | 265 | 270 | 12,000 | 2,700 |
| 1997-09-22 | 270 | 271 | 265 | 265 | 23,000 | 2,650 |
| 1997-09-19 | 292 | 292 | 270 | 270 | 26,000 | 2,700 |
| 1997-09-18 | 290 | 290 | 271 | 282 | 30,000 | 2,820 |
| 1997-09-17 | 299 | 299 | 291 | 291 | 15,000 | 2,910 |
| 1997-09-16 | 290 | 297 | 289 | 289 | 36,000 | 2,890 |
| 1997-09-12 | 280 | 289 | 280 | 289 | 26,000 | 2,890 |
| 1997-09-11 | 323 | 323 | 300 | 300 | 14,000 | 3,000 |
| 1997-09-10 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1997-09-09 | 325 | 325 | 322 | 322 | 9,000 | 3,220 |
| 1997-09-08 | 326 | 326 | 316 | 316 | 2,000 | 3,160 |
| 1997-09-05 | 328 | 328 | 326 | 326 | 2,000 | 3,260 |
| 1997-09-04 | 325 | 330 | 320 | 326 | 14,000 | 3,260 |
| 1997-09-03 | 306 | 315 | 301 | 315 | 7,000 | 3,150 |
| 1997-09-02 | 298 | 298 | 296 | 296 | 10,000 | 2,960 |
| 1997-09-01 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 1997-08-29 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-28 | 301 | 301 | 300 | 300 | 11,000 | 3,000 |
| 1997-08-27 | 306 | 307 | 300 | 300 | 11,000 | 3,000 |
| 1997-08-26 | 308 | 308 | 300 | 304 | 12,000 | 3,040 |
| 1997-08-25 | 315 | 315 | 308 | 308 | 11,000 | 3,080 |
| 1997-08-22 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 1997-08-21 | 303 | 306 | 303 | 306 | 13,000 | 3,060 |
| 1997-08-20 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1997-08-19 | 317 | 317 | 315 | 315 | 7,000 | 3,150 |
| 1997-08-18 | 310 | 310 | 297 | 297 | 44,000 | 2,970 |
| 1997-08-15 | 311 | 316 | 310 | 316 | 7,000 | 3,160 |
| 1997-08-14 | 308 | 311 | 308 | 311 | 7,000 | 3,110 |
| 1997-08-13 | 310 | 311 | 305 | 305 | 20,000 | 3,050 |
| 1997-08-12 | 297 | 300 | 297 | 300 | 15,000 | 3,000 |
| 1997-08-11 | 306 | 306 | 297 | 297 | 6,000 | 2,970 |
| 1997-08-08 | 320 | 320 | 300 | 311 | 66,000 | 3,110 |
| 1997-08-07 | 329 | 334 | 323 | 323 | 13,000 | 3,230 |
| 1997-08-06 | 318 | 319 | 317 | 319 | 11,000 | 3,190 |
| 1997-08-05 | 311 | 320 | 311 | 320 | 16,000 | 3,200 |
| 1997-08-04 | 326 | 327 | 310 | 310 | 33,000 | 3,100 |
| 1997-08-01 | 324 | 326 | 320 | 326 | 16,000 | 3,260 |
| 1997-07-31 | 350 | 351 | 322 | 322 | 44,000 | 3,220 |
| 1997-07-30 | 360 | 360 | 350 | 351 | 21,000 | 3,510 |
| 1997-07-29 | 367 | 369 | 365 | 365 | 27,000 | 3,650 |
| 1997-07-28 | 369 | 370 | 369 | 370 | 4,000 | 3,700 |
| 1997-07-25 | 380 | 380 | 371 | 371 | 11,000 | 3,710 |
| 1997-07-24 | 371 | 372 | 371 | 371 | 18,000 | 3,710 |
| 1997-07-23 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1997-07-22 | 382 | 390 | 382 | 390 | 5,000 | 3,900 |
| 1997-07-18 | 370 | 372 | 370 | 372 | 14,000 | 3,720 |
| 1997-07-17 | 380 | 380 | 370 | 370 | 12,000 | 3,700 |
| 1997-07-16 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1997-07-15 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1997-07-14 | 366 | 366 | 365 | 366 | 34,000 | 3,660 |
| 1997-07-11 | 368 | 373 | 365 | 365 | 15,000 | 3,650 |
| 1997-07-10 | 371 | 373 | 368 | 368 | 19,000 | 3,680 |
| 1997-07-09 | 381 | 382 | 376 | 376 | 26,000 | 3,760 |
| 1997-07-08 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 1997-07-07 | 379 | 379 | 371 | 371 | 17,000 | 3,710 |
| 1997-07-04 | 380 | 381 | 380 | 380 | 21,000 | 3,800 |
| 1997-07-03 | 395 | 395 | 385 | 385 | 10,000 | 3,850 |
| 1997-07-02 | 402 | 402 | 395 | 395 | 23,000 | 3,950 |
| 1997-07-01 | 405 | 405 | 401 | 401 | 14,000 | 4,010 |
| 1997-06-30 | 406 | 406 | 404 | 404 | 25,000 | 4,040 |
| 1997-06-27 | 415 | 415 | 405 | 405 | 16,000 | 4,050 |
| 1997-06-26 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1997-06-25 | 405 | 409 | 402 | 404 | 24,000 | 4,040 |
| 1997-06-24 | 401 | 403 | 396 | 400 | 31,000 | 4,000 |
| 1997-06-23 | 395 | 400 | 395 | 398 | 38,000 | 3,980 |
| 1997-06-20 | 395 | 395 | 390 | 390 | 22,000 | 3,900 |
| 1997-06-19 | 400 | 401 | 395 | 395 | 33,000 | 3,950 |
| 1997-06-18 | 403 | 403 | 400 | 400 | 6,000 | 4,000 |
| 1997-06-17 | 403 | 403 | 400 | 400 | 15,000 | 4,000 |
| 1997-06-16 | 410 | 410 | 400 | 400 | 19,000 | 4,000 |
| 1997-06-13 | 417 | 417 | 407 | 409 | 17,000 | 4,090 |
| 1997-06-12 | 410 | 417 | 402 | 417 | 9,000 | 4,170 |
| 1997-06-11 | 409 | 409 | 400 | 402 | 24,000 | 4,020 |
| 1997-06-10 | 403 | 410 | 403 | 409 | 66,000 | 4,090 |
| 1997-06-09 | 402 | 402 | 402 | 402 | 6,000 | 4,020 |
| 1997-06-06 | 402 | 402 | 399 | 401 | 27,000 | 4,010 |
| 1997-06-05 | 408 | 408 | 397 | 401 | 24,000 | 4,010 |
| 1997-06-04 | 416 | 420 | 406 | 406 | 12,000 | 4,060 |
| 1997-06-03 | 427 | 427 | 415 | 415 | 28,000 | 4,150 |
| 1997-06-02 | 430 | 430 | 423 | 423 | 29,000 | 4,230 |
| 1997-05-30 | 415 | 422 | 407 | 422 | 62,000 | 4,220 |
| 1997-05-29 | 399 | 410 | 398 | 410 | 46,000 | 4,100 |
| 1997-05-28 | 398 | 398 | 388 | 388 | 61,000 | 3,880 |
| 1997-05-27 | 388 | 395 | 388 | 395 | 47,000 | 3,950 |
| 1997-05-26 | 401 | 405 | 387 | 392 | 66,000 | 3,920 |
| 1997-05-23 | 419 | 419 | 400 | 406 | 78,000 | 4,060 |
| 1997-05-22 | 415 | 420 | 410 | 417 | 66,000 | 4,170 |
| 1997-05-21 | 420 | 421 | 409 | 415 | 43,000 | 4,150 |
| 1997-05-20 | 430 | 430 | 425 | 425 | 44,000 | 4,250 |
| 1997-05-19 | 436 | 436 | 428 | 430 | 45,000 | 4,300 |
| 1997-05-16 | 425 | 435 | 421 | 435 | 55,000 | 4,350 |
| 1997-05-15 | 435 | 435 | 421 | 425 | 76,000 | 4,250 |
| 1997-05-14 | 440 | 445 | 431 | 431 | 67,000 | 4,310 |
| 1997-05-13 | 432 | 445 | 426 | 440 | 118,000 | 4,400 |
| 1997-05-12 | 445 | 445 | 436 | 436 | 130,000 | 4,360 |
| 1997-05-09 | 465 | 474 | 455 | 460 | 417,000 | 4,600 |
| 1997-05-08 | 440 | 465 | 420 | 450 | 547,000 | 4,500 |
| 1997-05-07 | 420 | 447 | 420 | 440 | 540,000 | 4,400 |
| 1997-05-06 | 381 | 420 | 381 | 415 | 208,000 | 4,150 |
| 1997-05-02 | 360 | 380 | 360 | 380 | 40,000 | 3,800 |
| 1997-05-01 | 371 | 390 | 370 | 370 | 100,000 | 3,700 |
| 1997-04-30 | 335 | 370 | 335 | 368 | 112,000 | 3,680 |
| 1997-04-28 | 331 | 339 | 331 | 333 | 14,000 | 3,330 |
| 1997-04-25 | 330 | 345 | 325 | 330 | 59,000 | 3,300 |
| 1997-04-24 | 335 | 335 | 320 | 320 | 23,000 | 3,200 |
| 1997-04-23 | 333 | 338 | 330 | 330 | 21,000 | 3,300 |
| 1997-04-22 | 345 | 349 | 338 | 338 | 26,000 | 3,380 |
| 1997-04-21 | 330 | 359 | 330 | 338 | 53,000 | 3,380 |
| 1997-04-18 | 311 | 330 | 305 | 330 | 26,000 | 3,300 |
| 1997-04-17 | 295 | 297 | 290 | 297 | 19,000 | 2,970 |
| 1997-04-16 | 262 | 276 | 262 | 270 | 33,000 | 2,700 |
| 1997-04-15 | 250 | 260 | 250 | 252 | 39,000 | 2,520 |
| 1997-04-14 | 266 | 270 | 250 | 250 | 44,000 | 2,500 |
| 1997-04-11 | 265 | 267 | 241 | 251 | 41,000 | 2,510 |
| 1997-04-10 | 288 | 288 | 270 | 270 | 62,000 | 2,700 |
| 1997-04-09 | 295 | 300 | 290 | 290 | 35,000 | 2,900 |
| 1997-04-08 | 299 | 299 | 290 | 295 | 27,000 | 2,950 |
| 1997-04-07 | 303 | 303 | 290 | 295 | 72,000 | 2,950 |
| 1997-04-04 | 302 | 305 | 300 | 300 | 55,000 | 3,000 |
| 1997-04-03 | 306 | 309 | 301 | 302 | 43,000 | 3,020 |
| 1997-04-02 | 309 | 311 | 309 | 309 | 39,000 | 3,090 |
| 1997-04-01 | 320 | 320 | 302 | 305 | 82,000 | 3,050 |
| 1997-03-31 | 325 | 325 | 323 | 323 | 42,000 | 3,230 |
| 1997-03-28 | 339 | 339 | 325 | 327 | 34,000 | 3,270 |
| 1997-03-27 | 330 | 330 | 320 | 329 | 101,000 | 3,290 |
| 1997-03-26 | 352 | 353 | 334 | 340 | 189,000 | 3,400 |
| 1997-03-25 | 360 | 360 | 351 | 351 | 12,000 | 3,510 |
| 1997-03-24 | 351 | 360 | 350 | 350 | 28,000 | 3,500 |
| 1997-03-21 | 352 | 352 | 349 | 350 | 28,000 | 3,500 |
| 1997-03-19 | 352 | 352 | 351 | 352 | 12,000 | 3,520 |
| 1997-03-18 | 340 | 342 | 340 | 342 | 21,000 | 3,420 |
| 1997-03-17 | 339 | 340 | 338 | 338 | 8,000 | 3,380 |
| 1997-03-14 | 333 | 340 | 333 | 340 | 15,000 | 3,400 |
| 1997-03-13 | 337 | 337 | 335 | 336 | 41,000 | 3,360 |
| 1997-03-12 | 340 | 341 | 335 | 337 | 30,000 | 3,370 |
| 1997-03-11 | 363 | 363 | 350 | 352 | 13,000 | 3,520 |
| 1997-03-10 | 352 | 360 | 352 | 360 | 3,000 | 3,600 |
| 1997-03-07 | 350 | 352 | 350 | 352 | 24,000 | 3,520 |
| 1997-03-06 | 362 | 362 | 360 | 360 | 20,000 | 3,600 |
| 1997-03-05 | 371 | 371 | 362 | 362 | 19,000 | 3,620 |
| 1997-03-04 | 380 | 380 | 371 | 371 | 7,000 | 3,710 |
| 1997-03-03 | 394 | 394 | 375 | 375 | 12,000 | 3,750 |
| 1997-02-28 | 395 | 398 | 386 | 390 | 525,000 | 3,900 |
| 1997-02-27 | 381 | 400 | 377 | 400 | 48,000 | 4,000 |
| 1997-02-26 | 375 | 381 | 375 | 381 | 532,000 | 3,810 |
| 1997-02-25 | 373 | 375 | 370 | 375 | 47,000 | 3,750 |
| 1997-02-24 | 373 | 380 | 373 | 373 | 10,000 | 3,730 |
| 1997-02-21 | 381 | 382 | 368 | 368 | 4,000 | 3,680 |
| 1997-02-20 | 358 | 385 | 358 | 385 | 10,000 | 3,850 |
| 1997-02-19 | 370 | 370 | 358 | 358 | 13,000 | 3,580 |
| 1997-02-18 | 359 | 370 | 354 | 370 | 17,000 | 3,700 |
| 1997-02-17 | 351 | 360 | 351 | 360 | 9,000 | 3,600 |
| 1997-02-14 | 369 | 369 | 356 | 356 | 26,000 | 3,560 |
| 1997-02-13 | 370 | 378 | 369 | 369 | 10,000 | 3,690 |
| 1997-02-12 | 368 | 370 | 368 | 368 | 4,000 | 3,680 |
| 1997-02-10 | 357 | 364 | 356 | 360 | 26,000 | 3,600 |
| 1997-02-07 | 355 | 360 | 355 | 356 | 49,000 | 3,560 |
| 1997-02-06 | 380 | 380 | 355 | 360 | 16,000 | 3,600 |
| 1997-02-05 | 395 | 395 | 380 | 380 | 17,000 | 3,800 |
| 1997-02-04 | 397 | 400 | 395 | 395 | 29,000 | 3,950 |
| 1997-02-03 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1997-01-31 | 391 | 391 | 391 | 391 | 10,000 | 3,910 |
| 1997-01-30 | 395 | 395 | 390 | 390 | 19,000 | 3,900 |
| 1997-01-29 | 387 | 397 | 387 | 390 | 9,000 | 3,900 |
| 1997-01-28 | 378 | 387 | 378 | 383 | 9,000 | 3,830 |
| 1997-01-27 | 400 | 400 | 393 | 393 | 23,000 | 3,930 |
| 1997-01-24 | 404 | 405 | 400 | 400 | 100,000 | 4,000 |
| 1997-01-23 | 393 | 400 | 393 | 400 | 22,000 | 4,000 |
| 1997-01-22 | 386 | 393 | 386 | 393 | 14,000 | 3,930 |
| 1997-01-21 | 386 | 390 | 386 | 386 | 13,000 | 3,860 |
| 1997-01-20 | 391 | 391 | 386 | 386 | 36,000 | 3,860 |
| 1997-01-17 | 381 | 387 | 375 | 386 | 39,000 | 3,860 |
| 1997-01-16 | 380 | 384 | 380 | 380 | 30,000 | 3,800 |
| 1997-01-14 | 367 | 372 | 365 | 372 | 28,000 | 3,720 |
| 1997-01-13 | 340 | 366 | 340 | 366 | 70,000 | 3,660 |
| 1997-01-10 | 350 | 360 | 340 | 345 | 123,000 | 3,450 |
| 1997-01-09 | 391 | 391 | 350 | 350 | 49,000 | 3,500 |
| 1997-01-08 | 397 | 400 | 391 | 395 | 27,000 | 3,950 |
| 1997-01-07 | 406 | 406 | 400 | 400 | 11,000 | 4,000 |
| 1997-01-06 | 400 | 401 | 400 | 401 | 5,000 | 4,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
