5391 (株)エーアンドエーマテリアル の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 124 | 124 | 121 | 121 | 6,000 | 1,210 |
| 1998-12-29 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 1998-12-28 | 135 | 135 | 125 | 125 | 16,000 | 1,250 |
| 1998-12-25 | 121 | 128 | 121 | 123 | 8,000 | 1,230 |
| 1998-12-24 | 125 | 125 | 120 | 120 | 9,000 | 1,200 |
| 1998-12-22 | 141 | 141 | 130 | 130 | 19,000 | 1,300 |
| 1998-12-21 | 131 | 131 | 126 | 126 | 7,000 | 1,260 |
| 1998-12-18 | 131 | 132 | 131 | 132 | 6,000 | 1,320 |
| 1998-12-17 | 131 | 131 | 130 | 130 | 14,000 | 1,300 |
| 1998-12-16 | 134 | 135 | 133 | 134 | 13,000 | 1,340 |
| 1998-12-15 | 136 | 136 | 134 | 134 | 24,000 | 1,340 |
| 1998-12-14 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 1998-12-11 | 142 | 142 | 136 | 137 | 28,000 | 1,370 |
| 1998-12-10 | 155 | 155 | 141 | 143 | 37,000 | 1,430 |
| 1998-12-09 | 137 | 137 | 135 | 136 | 12,000 | 1,360 |
| 1998-12-08 | 136 | 137 | 136 | 137 | 7,000 | 1,370 |
| 1998-12-07 | 134 | 138 | 134 | 135 | 25,000 | 1,350 |
| 1998-12-04 | 140 | 140 | 135 | 135 | 29,000 | 1,350 |
| 1998-12-03 | 147 | 147 | 136 | 140 | 81,000 | 1,400 |
| 1998-12-02 | 154 | 154 | 148 | 148 | 28,000 | 1,480 |
| 1998-12-01 | 152 | 158 | 152 | 154 | 33,000 | 1,540 |
| 1998-11-30 | 157 | 175 | 156 | 172 | 173,000 | 1,720 |
| 1998-11-27 | 136 | 153 | 135 | 153 | 315,000 | 1,530 |
| 1998-11-26 | 140 | 140 | 135 | 135 | 84,000 | 1,350 |
| 1998-11-25 | 140 | 140 | 139 | 139 | 24,000 | 1,390 |
| 1998-11-24 | 141 | 141 | 135 | 140 | 11,000 | 1,400 |
| 1998-11-20 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 1998-11-19 | 138 | 138 | 135 | 135 | 32,000 | 1,350 |
| 1998-11-18 | 134 | 137 | 130 | 137 | 13,000 | 1,370 |
| 1998-11-17 | 129 | 135 | 129 | 135 | 8,000 | 1,350 |
| 1998-11-16 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 1998-11-13 | 125 | 125 | 123 | 123 | 3,000 | 1,230 |
| 1998-11-12 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 1998-11-11 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1998-11-10 | 121 | 121 | 120 | 120 | 8,000 | 1,200 |
| 1998-11-09 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 1998-11-06 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1998-11-05 | 123 | 130 | 123 | 126 | 12,000 | 1,260 |
| 1998-11-04 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-11-02 | 121 | 121 | 119 | 119 | 2,000 | 1,190 |
| 1998-10-30 | 130 | 130 | 127 | 127 | 4,000 | 1,270 |
| 1998-10-29 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-10-27 | 115 | 120 | 115 | 120 | 6,000 | 1,200 |
| 1998-10-26 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 1998-10-23 | 136 | 136 | 130 | 131 | 27,000 | 1,310 |
| 1998-10-22 | 125 | 130 | 125 | 130 | 19,000 | 1,300 |
| 1998-10-21 | 115 | 124 | 115 | 124 | 12,000 | 1,240 |
| 1998-10-20 | 111 | 113 | 111 | 113 | 2,000 | 1,130 |
| 1998-10-19 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 1998-10-16 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1998-10-15 | 115 | 115 | 111 | 111 | 14,000 | 1,110 |
| 1998-10-14 | 116 | 119 | 116 | 116 | 4,000 | 1,160 |
| 1998-10-13 | 119 | 120 | 115 | 116 | 27,000 | 1,160 |
| 1998-10-12 | 124 | 124 | 115 | 124 | 14,000 | 1,240 |
| 1998-10-09 | 115 | 124 | 115 | 124 | 11,000 | 1,240 |
| 1998-10-08 | 125 | 125 | 115 | 115 | 15,000 | 1,150 |
| 1998-10-07 | 107 | 125 | 107 | 125 | 19,000 | 1,250 |
| 1998-10-06 | 114 | 114 | 105 | 107 | 7,000 | 1,070 |
| 1998-10-05 | 101 | 114 | 101 | 114 | 6,000 | 1,140 |
| 1998-10-02 | 103 | 128 | 103 | 126 | 14,000 | 1,260 |
| 1998-10-01 | 120 | 120 | 100 | 100 | 20,000 | 1,000 |
| 1998-09-30 | 129 | 129 | 125 | 125 | 19,000 | 1,250 |
| 1998-09-29 | 130 | 130 | 125 | 130 | 15,000 | 1,300 |
| 1998-09-28 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1998-09-25 | 145 | 145 | 130 | 130 | 20,000 | 1,300 |
| 1998-09-24 | 129 | 130 | 125 | 130 | 20,000 | 1,300 |
| 1998-09-22 | 130 | 130 | 125 | 129 | 10,000 | 1,290 |
| 1998-09-21 | 138 | 138 | 130 | 130 | 13,000 | 1,300 |
| 1998-09-18 | 130 | 138 | 130 | 138 | 23,000 | 1,380 |
| 1998-09-17 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1998-09-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-09-14 | 135 | 139 | 135 | 139 | 21,000 | 1,390 |
| 1998-09-11 | 135 | 142 | 135 | 135 | 30,000 | 1,350 |
| 1998-09-10 | 150 | 150 | 145 | 145 | 8,000 | 1,450 |
| 1998-09-09 | 155 | 155 | 149 | 150 | 7,000 | 1,500 |
| 1998-09-08 | 155 | 161 | 155 | 155 | 22,000 | 1,550 |
| 1998-09-07 | 146 | 149 | 145 | 146 | 15,000 | 1,460 |
| 1998-09-04 | 154 | 155 | 145 | 145 | 56,000 | 1,450 |
| 1998-09-03 | 156 | 160 | 155 | 160 | 31,000 | 1,600 |
| 1998-09-02 | 145 | 155 | 138 | 151 | 206,000 | 1,510 |
| 1998-09-01 | 157 | 158 | 155 | 158 | 8,000 | 1,580 |
| 1998-08-31 | 160 | 163 | 160 | 163 | 6,000 | 1,630 |
| 1998-08-28 | 160 | 160 | 156 | 160 | 26,000 | 1,600 |
| 1998-08-27 | 165 | 170 | 161 | 161 | 22,000 | 1,610 |
| 1998-08-26 | 178 | 180 | 173 | 174 | 14,000 | 1,740 |
| 1998-08-25 | 185 | 185 | 178 | 178 | 32,000 | 1,780 |
| 1998-08-24 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-08-21 | 171 | 175 | 171 | 175 | 4,000 | 1,750 |
| 1998-08-20 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 1998-08-19 | 167 | 170 | 167 | 170 | 9,000 | 1,700 |
| 1998-08-18 | 165 | 170 | 165 | 165 | 17,000 | 1,650 |
| 1998-08-17 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1998-08-14 | 170 | 170 | 165 | 170 | 5,000 | 1,700 |
| 1998-08-13 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 1998-08-12 | 168 | 168 | 161 | 165 | 14,000 | 1,650 |
| 1998-08-11 | 171 | 174 | 171 | 174 | 6,000 | 1,740 |
| 1998-08-10 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 1998-08-07 | 190 | 190 | 185 | 190 | 3,000 | 1,900 |
| 1998-08-06 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 1998-08-05 | 187 | 190 | 186 | 190 | 9,000 | 1,900 |
| 1998-08-04 | 190 | 190 | 187 | 187 | 4,000 | 1,870 |
| 1998-08-03 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1998-07-31 | 198 | 199 | 198 | 199 | 11,000 | 1,990 |
| 1998-07-30 | 189 | 198 | 189 | 198 | 9,000 | 1,980 |
| 1998-07-29 | 184 | 194 | 184 | 188 | 13,000 | 1,880 |
| 1998-07-28 | 184 | 188 | 184 | 188 | 4,000 | 1,880 |
| 1998-07-27 | 197 | 197 | 188 | 188 | 21,000 | 1,880 |
| 1998-07-24 | 198 | 198 | 198 | 198 | 28,000 | 1,980 |
| 1998-07-23 | 199 | 199 | 198 | 198 | 20,000 | 1,980 |
| 1998-07-22 | 198 | 199 | 198 | 199 | 18,000 | 1,990 |
| 1998-07-21 | 201 | 201 | 195 | 195 | 20,000 | 1,950 |
| 1998-07-17 | 190 | 205 | 186 | 205 | 20,000 | 2,050 |
| 1998-07-16 | 190 | 190 | 186 | 186 | 7,000 | 1,860 |
| 1998-07-15 | 189 | 190 | 186 | 186 | 16,000 | 1,860 |
| 1998-07-14 | 185 | 190 | 185 | 189 | 8,000 | 1,890 |
| 1998-07-13 | 170 | 180 | 170 | 180 | 10,000 | 1,800 |
| 1998-07-10 | 186 | 186 | 183 | 183 | 6,000 | 1,830 |
| 1998-07-09 | 196 | 196 | 186 | 186 | 3,000 | 1,860 |
| 1998-07-08 | 210 | 210 | 198 | 198 | 10,000 | 1,980 |
| 1998-07-07 | 220 | 220 | 200 | 200 | 44,000 | 2,000 |
| 1998-07-06 | 199 | 216 | 199 | 215 | 80,000 | 2,150 |
| 1998-07-03 | 190 | 196 | 185 | 191 | 18,000 | 1,910 |
| 1998-07-02 | 202 | 205 | 200 | 200 | 41,000 | 2,000 |
| 1998-07-01 | 189 | 194 | 183 | 190 | 48,000 | 1,900 |
| 1998-06-30 | 185 | 188 | 185 | 188 | 52,000 | 1,880 |
| 1998-06-29 | 169 | 170 | 168 | 170 | 17,000 | 1,700 |
| 1998-06-26 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1998-06-25 | 175 | 175 | 170 | 170 | 11,000 | 1,700 |
| 1998-06-24 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 1998-06-23 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1998-06-22 | 170 | 171 | 170 | 171 | 18,000 | 1,710 |
| 1998-06-19 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 1998-06-18 | 169 | 173 | 168 | 172 | 19,000 | 1,720 |
| 1998-06-17 | 158 | 158 | 156 | 156 | 9,000 | 1,560 |
| 1998-06-16 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1998-06-15 | 155 | 161 | 155 | 160 | 14,000 | 1,600 |
| 1998-06-12 | 157 | 160 | 157 | 158 | 26,000 | 1,580 |
| 1998-06-11 | 162 | 163 | 156 | 156 | 9,000 | 1,560 |
| 1998-06-10 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 1998-06-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1998-06-08 | 170 | 179 | 165 | 179 | 3,000 | 1,790 |
| 1998-06-05 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-06-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-06-03 | 173 | 173 | 170 | 170 | 13,000 | 1,700 |
| 1998-06-02 | 174 | 174 | 170 | 170 | 3,000 | 1,700 |
| 1998-06-01 | 181 | 181 | 175 | 175 | 4,000 | 1,750 |
| 1998-05-29 | 182 | 182 | 176 | 181 | 13,000 | 1,810 |
| 1998-05-28 | 179 | 182 | 176 | 176 | 8,000 | 1,760 |
| 1998-05-27 | 180 | 180 | 178 | 179 | 7,000 | 1,790 |
| 1998-05-26 | 180 | 183 | 180 | 180 | 16,000 | 1,800 |
| 1998-05-25 | 190 | 190 | 181 | 181 | 14,000 | 1,810 |
| 1998-05-22 | 181 | 182 | 181 | 182 | 10,000 | 1,820 |
| 1998-05-21 | 181 | 185 | 181 | 185 | 13,000 | 1,850 |
| 1998-05-20 | 188 | 188 | 181 | 181 | 3,000 | 1,810 |
| 1998-05-19 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1998-05-18 | 182 | 185 | 182 | 185 | 3,000 | 1,850 |
| 1998-05-15 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 1998-05-14 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 1998-05-13 | 187 | 188 | 185 | 185 | 11,000 | 1,850 |
| 1998-05-12 | 189 | 189 | 185 | 185 | 7,000 | 1,850 |
| 1998-05-11 | 185 | 187 | 185 | 187 | 16,000 | 1,870 |
| 1998-05-08 | 189 | 189 | 185 | 185 | 18,000 | 1,850 |
| 1998-05-07 | 191 | 195 | 185 | 185 | 7,000 | 1,850 |
| 1998-05-06 | 185 | 187 | 180 | 181 | 21,000 | 1,810 |
| 1998-05-01 | 190 | 195 | 185 | 195 | 4,000 | 1,950 |
| 1998-04-30 | 185 | 189 | 185 | 189 | 9,000 | 1,890 |
| 1998-04-28 | 190 | 190 | 185 | 185 | 13,000 | 1,850 |
| 1998-04-27 | 191 | 191 | 190 | 190 | 8,000 | 1,900 |
| 1998-04-24 | 200 | 200 | 191 | 191 | 26,000 | 1,910 |
| 1998-04-23 | 195 | 195 | 185 | 185 | 10,000 | 1,850 |
| 1998-04-22 | 191 | 191 | 182 | 185 | 6,000 | 1,850 |
| 1998-04-20 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1998-04-17 | 200 | 200 | 196 | 196 | 9,000 | 1,960 |
| 1998-04-16 | 206 | 207 | 196 | 196 | 24,000 | 1,960 |
| 1998-04-15 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 1998-04-14 | 213 | 215 | 210 | 210 | 6,000 | 2,100 |
| 1998-04-13 | 225 | 235 | 211 | 213 | 22,000 | 2,130 |
| 1998-04-10 | 203 | 240 | 203 | 225 | 68,000 | 2,250 |
| 1998-04-09 | 204 | 205 | 203 | 205 | 10,000 | 2,050 |
| 1998-04-08 | 213 | 213 | 200 | 200 | 9,000 | 2,000 |
| 1998-04-07 | 193 | 198 | 193 | 198 | 9,000 | 1,980 |
| 1998-04-06 | 186 | 189 | 180 | 189 | 5,000 | 1,890 |
| 1998-04-03 | 170 | 176 | 165 | 176 | 33,000 | 1,760 |
| 1998-04-02 | 180 | 180 | 170 | 170 | 20,000 | 1,700 |
| 1998-04-01 | 200 | 200 | 190 | 200 | 13,000 | 2,000 |
| 1998-03-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-03-27 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 1998-03-26 | 235 | 235 | 230 | 230 | 5,000 | 2,300 |
| 1998-03-25 | 239 | 239 | 222 | 222 | 13,000 | 2,220 |
| 1998-03-24 | 228 | 228 | 222 | 222 | 10,000 | 2,220 |
| 1998-03-23 | 238 | 238 | 233 | 233 | 8,000 | 2,330 |
| 1998-03-20 | 235 | 240 | 235 | 239 | 10,000 | 2,390 |
| 1998-03-19 | 232 | 235 | 232 | 235 | 3,000 | 2,350 |
| 1998-03-18 | 234 | 239 | 232 | 232 | 7,000 | 2,320 |
| 1998-03-17 | 231 | 235 | 231 | 232 | 15,000 | 2,320 |
| 1998-03-16 | 240 | 240 | 230 | 230 | 22,000 | 2,300 |
| 1998-03-13 | 230 | 250 | 230 | 250 | 26,000 | 2,500 |
| 1998-03-12 | 234 | 234 | 230 | 232 | 14,000 | 2,320 |
| 1998-03-11 | 240 | 240 | 233 | 235 | 6,000 | 2,350 |
| 1998-03-10 | 236 | 241 | 230 | 240 | 16,000 | 2,400 |
| 1998-03-09 | 235 | 250 | 235 | 235 | 15,000 | 2,350 |
| 1998-03-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-03-05 | 245 | 245 | 234 | 240 | 26,000 | 2,400 |
| 1998-03-04 | 251 | 251 | 244 | 244 | 8,000 | 2,440 |
| 1998-03-03 | 260 | 260 | 251 | 251 | 13,000 | 2,510 |
| 1998-03-02 | 246 | 251 | 246 | 250 | 11,000 | 2,500 |
| 1998-02-27 | 251 | 260 | 248 | 256 | 45,000 | 2,560 |
| 1998-02-26 | 240 | 251 | 237 | 251 | 22,000 | 2,510 |
| 1998-02-25 | 249 | 249 | 241 | 245 | 28,000 | 2,450 |
| 1998-02-24 | 255 | 256 | 240 | 249 | 21,000 | 2,490 |
| 1998-02-23 | 259 | 260 | 255 | 255 | 30,000 | 2,550 |
| 1998-02-20 | 253 | 263 | 250 | 257 | 61,000 | 2,570 |
| 1998-02-19 | 249 | 249 | 243 | 248 | 17,000 | 2,480 |
| 1998-02-18 | 249 | 250 | 235 | 240 | 17,000 | 2,400 |
| 1998-02-17 | 230 | 235 | 229 | 235 | 14,000 | 2,350 |
| 1998-02-16 | 235 | 240 | 223 | 229 | 39,000 | 2,290 |
| 1998-02-13 | 265 | 265 | 241 | 245 | 37,000 | 2,450 |
| 1998-02-12 | 260 | 270 | 255 | 260 | 63,000 | 2,600 |
| 1998-02-10 | 247 | 250 | 246 | 250 | 47,000 | 2,500 |
| 1998-02-09 | 240 | 245 | 240 | 245 | 31,000 | 2,450 |
| 1998-02-06 | 240 | 240 | 237 | 237 | 14,000 | 2,370 |
| 1998-02-05 | 220 | 240 | 220 | 240 | 40,000 | 2,400 |
| 1998-02-04 | 225 | 230 | 220 | 230 | 25,000 | 2,300 |
| 1998-02-03 | 215 | 215 | 210 | 210 | 24,000 | 2,100 |
| 1998-02-02 | 210 | 210 | 195 | 195 | 28,000 | 1,950 |
| 1998-01-30 | 213 | 215 | 195 | 195 | 35,000 | 1,950 |
| 1998-01-29 | 256 | 256 | 219 | 221 | 59,000 | 2,210 |
| 1998-01-28 | 258 | 258 | 231 | 250 | 42,000 | 2,500 |
| 1998-01-27 | 231 | 235 | 210 | 224 | 41,000 | 2,240 |
| 1998-01-26 | 210 | 231 | 205 | 231 | 34,000 | 2,310 |
| 1998-01-23 | 190 | 195 | 190 | 195 | 30,000 | 1,950 |
| 1998-01-22 | 181 | 188 | 181 | 188 | 8,000 | 1,880 |
| 1998-01-21 | 170 | 190 | 170 | 181 | 35,000 | 1,810 |
| 1998-01-20 | 175 | 175 | 170 | 170 | 21,000 | 1,700 |
| 1998-01-19 | 159 | 172 | 159 | 165 | 18,000 | 1,650 |
| 1998-01-16 | 125 | 143 | 125 | 143 | 14,000 | 1,430 |
| 1998-01-14 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1998-01-13 | 120 | 120 | 118 | 120 | 9,000 | 1,200 |
| 1998-01-12 | 130 | 130 | 116 | 116 | 23,000 | 1,160 |
| 1998-01-09 | 125 | 130 | 125 | 130 | 11,000 | 1,300 |
| 1998-01-08 | 139 | 139 | 130 | 130 | 10,000 | 1,300 |
| 1998-01-07 | 139 | 140 | 139 | 139 | 7,000 | 1,390 |
| 1998-01-06 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 1998-01-05 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株