5391 (株)エーアンドエーマテリアル の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 109 | 113 | 108 | 111 | 25,000 | 1,110 |
| 1999-12-29 | 109 | 109 | 107 | 108 | 17,000 | 1,080 |
| 1999-12-28 | 108 | 113 | 103 | 110 | 61,000 | 1,100 |
| 1999-12-27 | 110 | 112 | 108 | 108 | 38,000 | 1,080 |
| 1999-12-24 | 119 | 119 | 112 | 112 | 41,000 | 1,120 |
| 1999-12-22 | 119 | 119 | 114 | 114 | 16,000 | 1,140 |
| 1999-12-21 | 119 | 119 | 108 | 115 | 24,000 | 1,150 |
| 1999-12-20 | 122 | 122 | 111 | 115 | 55,000 | 1,150 |
| 1999-12-17 | 124 | 124 | 121 | 122 | 10,000 | 1,220 |
| 1999-12-16 | 122 | 125 | 121 | 121 | 52,000 | 1,210 |
| 1999-12-15 | 126 | 126 | 121 | 121 | 61,000 | 1,210 |
| 1999-12-14 | 130 | 131 | 125 | 126 | 55,000 | 1,260 |
| 1999-12-13 | 133 | 137 | 129 | 130 | 43,000 | 1,300 |
| 1999-12-10 | 143 | 143 | 131 | 136 | 82,000 | 1,360 |
| 1999-12-09 | 132 | 134 | 132 | 134 | 21,000 | 1,340 |
| 1999-12-08 | 133 | 136 | 131 | 132 | 7,000 | 1,320 |
| 1999-12-07 | 140 | 140 | 133 | 138 | 7,000 | 1,380 |
| 1999-12-06 | 143 | 143 | 134 | 140 | 30,000 | 1,400 |
| 1999-12-03 | 130 | 138 | 130 | 134 | 13,000 | 1,340 |
| 1999-12-02 | 140 | 140 | 130 | 131 | 41,000 | 1,310 |
| 1999-12-01 | 135 | 138 | 130 | 130 | 46,000 | 1,300 |
| 1999-11-30 | 143 | 143 | 135 | 135 | 14,000 | 1,350 |
| 1999-11-29 | 132 | 145 | 130 | 145 | 11,000 | 1,450 |
| 1999-11-26 | 136 | 143 | 136 | 137 | 19,000 | 1,370 |
| 1999-11-25 | 147 | 147 | 135 | 136 | 20,000 | 1,360 |
| 1999-11-24 | 145 | 145 | 132 | 132 | 6,000 | 1,320 |
| 1999-11-22 | 127 | 147 | 127 | 147 | 9,000 | 1,470 |
| 1999-11-19 | 142 | 142 | 142 | 142 | 13,000 | 1,420 |
| 1999-11-18 | 142 | 150 | 142 | 147 | 22,000 | 1,470 |
| 1999-11-17 | 129 | 140 | 129 | 140 | 22,000 | 1,400 |
| 1999-11-16 | 120 | 127 | 120 | 127 | 29,000 | 1,270 |
| 1999-11-15 | 124 | 135 | 120 | 124 | 43,000 | 1,240 |
| 1999-11-12 | 133 | 137 | 130 | 137 | 35,000 | 1,370 |
| 1999-11-11 | 150 | 150 | 138 | 138 | 30,000 | 1,380 |
| 1999-11-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-11-09 | 155 | 169 | 150 | 153 | 50,000 | 1,530 |
| 1999-11-08 | 156 | 157 | 155 | 155 | 8,000 | 1,550 |
| 1999-11-05 | 157 | 157 | 155 | 155 | 12,000 | 1,550 |
| 1999-11-04 | 161 | 163 | 161 | 162 | 11,000 | 1,620 |
| 1999-11-01 | 164 | 164 | 161 | 161 | 21,000 | 1,610 |
| 1999-10-29 | 161 | 169 | 161 | 169 | 13,000 | 1,690 |
| 1999-10-28 | 155 | 174 | 155 | 162 | 35,000 | 1,620 |
| 1999-10-27 | 157 | 160 | 157 | 157 | 14,000 | 1,570 |
| 1999-10-26 | 152 | 166 | 152 | 155 | 21,000 | 1,550 |
| 1999-10-25 | 158 | 167 | 158 | 162 | 14,000 | 1,620 |
| 1999-10-22 | 152 | 168 | 152 | 157 | 11,000 | 1,570 |
| 1999-10-21 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 1999-10-20 | 151 | 159 | 151 | 159 | 2,000 | 1,590 |
| 1999-10-19 | 160 | 160 | 147 | 149 | 33,000 | 1,490 |
| 1999-10-18 | 155 | 163 | 155 | 155 | 12,000 | 1,550 |
| 1999-10-15 | 161 | 164 | 159 | 164 | 9,000 | 1,640 |
| 1999-10-14 | 165 | 165 | 155 | 155 | 13,000 | 1,550 |
| 1999-10-13 | 170 | 170 | 155 | 161 | 8,000 | 1,610 |
| 1999-10-12 | 145 | 181 | 145 | 174 | 39,000 | 1,740 |
| 1999-10-08 | 167 | 170 | 165 | 170 | 15,000 | 1,700 |
| 1999-10-07 | 169 | 169 | 165 | 165 | 14,000 | 1,650 |
| 1999-10-06 | 166 | 172 | 165 | 172 | 14,000 | 1,720 |
| 1999-10-05 | 165 | 166 | 165 | 165 | 17,000 | 1,650 |
| 1999-10-04 | 164 | 170 | 164 | 165 | 22,000 | 1,650 |
| 1999-10-01 | 165 | 165 | 162 | 165 | 35,000 | 1,650 |
| 1999-09-30 | 170 | 170 | 160 | 160 | 13,000 | 1,600 |
| 1999-09-29 | 166 | 166 | 157 | 157 | 10,000 | 1,570 |
| 1999-09-28 | 165 | 166 | 165 | 166 | 26,000 | 1,660 |
| 1999-09-27 | 161 | 165 | 148 | 148 | 20,000 | 1,480 |
| 1999-09-24 | 174 | 174 | 165 | 165 | 48,000 | 1,650 |
| 1999-09-22 | 180 | 180 | 171 | 174 | 21,000 | 1,740 |
| 1999-09-21 | 175 | 180 | 175 | 180 | 10,000 | 1,800 |
| 1999-09-20 | 180 | 180 | 172 | 180 | 9,000 | 1,800 |
| 1999-09-17 | 175 | 175 | 170 | 172 | 25,000 | 1,720 |
| 1999-09-16 | 175 | 180 | 175 | 180 | 14,000 | 1,800 |
| 1999-09-14 | 184 | 184 | 177 | 180 | 5,000 | 1,800 |
| 1999-09-13 | 179 | 195 | 175 | 189 | 25,000 | 1,890 |
| 1999-09-10 | 180 | 185 | 176 | 180 | 42,000 | 1,800 |
| 1999-09-09 | 180 | 181 | 180 | 181 | 14,000 | 1,810 |
| 1999-09-08 | 190 | 190 | 183 | 185 | 8,000 | 1,850 |
| 1999-09-07 | 186 | 188 | 180 | 180 | 36,000 | 1,800 |
| 1999-09-06 | 195 | 196 | 186 | 186 | 34,000 | 1,860 |
| 1999-09-03 | 196 | 198 | 195 | 196 | 25,000 | 1,960 |
| 1999-09-01 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1999-08-31 | 195 | 196 | 194 | 196 | 11,000 | 1,960 |
| 1999-08-30 | 195 | 196 | 195 | 196 | 6,000 | 1,960 |
| 1999-08-27 | 195 | 200 | 195 | 200 | 14,000 | 2,000 |
| 1999-08-26 | 203 | 203 | 197 | 198 | 11,000 | 1,980 |
| 1999-08-25 | 207 | 208 | 205 | 208 | 10,000 | 2,080 |
| 1999-08-24 | 209 | 209 | 203 | 203 | 20,000 | 2,030 |
| 1999-08-23 | 209 | 209 | 193 | 193 | 13,000 | 1,930 |
| 1999-08-20 | 193 | 193 | 193 | 193 | 12,000 | 1,930 |
| 1999-08-19 | 191 | 193 | 191 | 193 | 5,000 | 1,930 |
| 1999-08-18 | 205 | 205 | 195 | 195 | 23,000 | 1,950 |
| 1999-08-17 | 210 | 210 | 205 | 209 | 23,000 | 2,090 |
| 1999-08-16 | 204 | 209 | 204 | 209 | 18,000 | 2,090 |
| 1999-08-13 | 200 | 204 | 195 | 195 | 4,000 | 1,950 |
| 1999-08-12 | 197 | 205 | 197 | 204 | 11,000 | 2,040 |
| 1999-08-11 | 198 | 198 | 197 | 197 | 9,000 | 1,970 |
| 1999-08-10 | 198 | 198 | 196 | 196 | 7,000 | 1,960 |
| 1999-08-09 | 191 | 198 | 191 | 198 | 15,000 | 1,980 |
| 1999-08-06 | 190 | 200 | 190 | 191 | 22,000 | 1,910 |
| 1999-08-05 | 188 | 191 | 188 | 190 | 17,000 | 1,900 |
| 1999-08-04 | 185 | 188 | 185 | 188 | 12,000 | 1,880 |
| 1999-08-03 | 190 | 195 | 183 | 183 | 93,000 | 1,830 |
| 1999-08-02 | 210 | 210 | 195 | 200 | 43,000 | 2,000 |
| 1999-07-30 | 215 | 220 | 208 | 210 | 47,000 | 2,100 |
| 1999-07-29 | 230 | 230 | 220 | 220 | 15,000 | 2,200 |
| 1999-07-28 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1999-07-27 | 226 | 226 | 221 | 221 | 22,000 | 2,210 |
| 1999-07-26 | 233 | 233 | 225 | 226 | 52,000 | 2,260 |
| 1999-07-23 | 235 | 235 | 226 | 227 | 24,000 | 2,270 |
| 1999-07-22 | 240 | 240 | 221 | 221 | 37,000 | 2,210 |
| 1999-07-21 | 231 | 237 | 220 | 237 | 45,000 | 2,370 |
| 1999-07-19 | 224 | 230 | 224 | 229 | 28,000 | 2,290 |
| 1999-07-16 | 231 | 239 | 220 | 223 | 89,000 | 2,230 |
| 1999-07-15 | 245 | 249 | 235 | 240 | 94,000 | 2,400 |
| 1999-07-14 | 230 | 245 | 225 | 241 | 137,000 | 2,410 |
| 1999-07-13 | 220 | 230 | 218 | 230 | 52,000 | 2,300 |
| 1999-07-12 | 220 | 228 | 218 | 220 | 52,000 | 2,200 |
| 1999-07-09 | 225 | 225 | 220 | 224 | 32,000 | 2,240 |
| 1999-07-08 | 221 | 225 | 220 | 225 | 31,000 | 2,250 |
| 1999-07-07 | 229 | 229 | 220 | 221 | 24,000 | 2,210 |
| 1999-07-06 | 221 | 225 | 216 | 225 | 30,000 | 2,250 |
| 1999-07-05 | 223 | 230 | 220 | 230 | 37,000 | 2,300 |
| 1999-07-02 | 223 | 225 | 213 | 219 | 62,000 | 2,190 |
| 1999-07-01 | 226 | 230 | 221 | 223 | 40,000 | 2,230 |
| 1999-06-30 | 244 | 244 | 225 | 225 | 76,000 | 2,250 |
| 1999-06-29 | 220 | 240 | 211 | 240 | 42,000 | 2,400 |
| 1999-06-28 | 213 | 224 | 212 | 220 | 47,000 | 2,200 |
| 1999-06-25 | 220 | 221 | 210 | 212 | 96,000 | 2,120 |
| 1999-06-24 | 237 | 237 | 220 | 225 | 89,000 | 2,250 |
| 1999-06-23 | 240 | 240 | 232 | 232 | 58,000 | 2,320 |
| 1999-06-22 | 250 | 250 | 240 | 240 | 75,000 | 2,400 |
| 1999-06-21 | 241 | 258 | 241 | 246 | 85,000 | 2,460 |
| 1999-06-18 | 235 | 240 | 232 | 240 | 165,000 | 2,400 |
| 1999-06-17 | 256 | 260 | 230 | 243 | 294,000 | 2,430 |
| 1999-06-16 | 280 | 280 | 255 | 266 | 699,000 | 2,660 |
| 1999-06-15 | 255 | 279 | 246 | 271 | 1,250,000 | 2,710 |
| 1999-06-14 | 208 | 238 | 204 | 238 | 703,000 | 2,380 |
| 1999-06-11 | 180 | 205 | 180 | 188 | 533,000 | 1,880 |
| 1999-06-10 | 157 | 178 | 157 | 178 | 200,000 | 1,780 |
| 1999-06-09 | 159 | 160 | 155 | 157 | 9,000 | 1,570 |
| 1999-06-08 | 155 | 159 | 155 | 159 | 10,000 | 1,590 |
| 1999-06-07 | 150 | 160 | 150 | 160 | 8,000 | 1,600 |
| 1999-06-04 | 155 | 155 | 150 | 153 | 18,000 | 1,530 |
| 1999-06-03 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1999-06-02 | 147 | 150 | 146 | 150 | 15,000 | 1,500 |
| 1999-06-01 | 140 | 149 | 140 | 145 | 12,000 | 1,450 |
| 1999-05-31 | 140 | 140 | 135 | 140 | 14,000 | 1,400 |
| 1999-05-28 | 144 | 149 | 144 | 149 | 9,000 | 1,490 |
| 1999-05-27 | 150 | 154 | 145 | 154 | 14,000 | 1,540 |
| 1999-05-26 | 156 | 156 | 150 | 150 | 7,000 | 1,500 |
| 1999-05-25 | 157 | 157 | 151 | 151 | 21,000 | 1,510 |
| 1999-05-24 | 156 | 157 | 151 | 151 | 27,000 | 1,510 |
| 1999-05-21 | 150 | 155 | 150 | 155 | 33,000 | 1,550 |
| 1999-05-20 | 152 | 152 | 150 | 150 | 14,000 | 1,500 |
| 1999-05-19 | 153 | 155 | 152 | 152 | 6,000 | 1,520 |
| 1999-05-18 | 158 | 158 | 156 | 158 | 9,000 | 1,580 |
| 1999-05-17 | 168 | 168 | 156 | 156 | 17,000 | 1,560 |
| 1999-05-14 | 167 | 170 | 167 | 169 | 18,000 | 1,690 |
| 1999-05-13 | 168 | 170 | 168 | 170 | 16,000 | 1,700 |
| 1999-05-12 | 169 | 170 | 168 | 168 | 32,000 | 1,680 |
| 1999-05-11 | 175 | 175 | 169 | 169 | 65,000 | 1,690 |
| 1999-05-10 | 166 | 173 | 165 | 173 | 65,000 | 1,730 |
| 1999-05-07 | 164 | 165 | 163 | 164 | 50,000 | 1,640 |
| 1999-05-06 | 165 | 165 | 160 | 163 | 27,000 | 1,630 |
| 1999-04-30 | 164 | 164 | 158 | 159 | 29,000 | 1,590 |
| 1999-04-28 | 158 | 160 | 158 | 158 | 12,000 | 1,580 |
| 1999-04-27 | 160 | 160 | 157 | 157 | 10,000 | 1,570 |
| 1999-04-26 | 154 | 161 | 151 | 161 | 29,000 | 1,610 |
| 1999-04-23 | 160 | 160 | 150 | 150 | 23,000 | 1,500 |
| 1999-04-22 | 157 | 157 | 153 | 154 | 18,000 | 1,540 |
| 1999-04-21 | 161 | 161 | 153 | 158 | 21,000 | 1,580 |
| 1999-04-20 | 168 | 168 | 163 | 163 | 49,000 | 1,630 |
| 1999-04-19 | 164 | 175 | 160 | 170 | 61,000 | 1,700 |
| 1999-04-16 | 155 | 160 | 155 | 160 | 50,000 | 1,600 |
| 1999-04-15 | 155 | 155 | 150 | 155 | 6,000 | 1,550 |
| 1999-04-14 | 160 | 163 | 155 | 155 | 34,000 | 1,550 |
| 1999-04-13 | 162 | 162 | 155 | 160 | 35,000 | 1,600 |
| 1999-04-12 | 163 | 163 | 150 | 150 | 57,000 | 1,500 |
| 1999-04-09 | 155 | 165 | 155 | 165 | 59,000 | 1,650 |
| 1999-04-08 | 150 | 156 | 144 | 155 | 90,000 | 1,550 |
| 1999-04-07 | 137 | 147 | 137 | 147 | 23,000 | 1,470 |
| 1999-04-06 | 137 | 140 | 136 | 136 | 24,000 | 1,360 |
| 1999-04-05 | 136 | 140 | 136 | 136 | 24,000 | 1,360 |
| 1999-04-02 | 139 | 143 | 136 | 138 | 17,000 | 1,380 |
| 1999-04-01 | 142 | 142 | 136 | 139 | 17,000 | 1,390 |
| 1999-03-31 | 142 | 144 | 138 | 143 | 20,000 | 1,430 |
| 1999-03-30 | 135 | 142 | 135 | 135 | 16,000 | 1,350 |
| 1999-03-29 | 134 | 145 | 132 | 145 | 23,000 | 1,450 |
| 1999-03-26 | 140 | 140 | 134 | 134 | 12,000 | 1,340 |
| 1999-03-25 | 143 | 143 | 133 | 140 | 26,000 | 1,400 |
| 1999-03-24 | 135 | 139 | 135 | 136 | 10,000 | 1,360 |
| 1999-03-23 | 138 | 144 | 135 | 137 | 23,000 | 1,370 |
| 1999-03-19 | 140 | 143 | 136 | 136 | 20,000 | 1,360 |
| 1999-03-18 | 145 | 145 | 135 | 135 | 41,000 | 1,350 |
| 1999-03-17 | 145 | 147 | 140 | 143 | 42,000 | 1,430 |
| 1999-03-16 | 136 | 138 | 130 | 138 | 38,000 | 1,380 |
| 1999-03-15 | 134 | 137 | 134 | 136 | 18,000 | 1,360 |
| 1999-03-12 | 143 | 143 | 133 | 134 | 40,000 | 1,340 |
| 1999-03-11 | 143 | 143 | 140 | 142 | 29,000 | 1,420 |
| 1999-03-10 | 128 | 141 | 128 | 140 | 86,000 | 1,400 |
| 1999-03-09 | 120 | 125 | 120 | 125 | 20,000 | 1,250 |
| 1999-03-08 | 128 | 128 | 118 | 119 | 10,000 | 1,190 |
| 1999-03-05 | 124 | 129 | 121 | 129 | 18,000 | 1,290 |
| 1999-03-04 | 124 | 127 | 124 | 124 | 11,000 | 1,240 |
| 1999-03-03 | 121 | 121 | 119 | 120 | 22,000 | 1,200 |
| 1999-03-02 | 121 | 121 | 120 | 121 | 15,000 | 1,210 |
| 1999-03-01 | 116 | 124 | 116 | 118 | 3,000 | 1,180 |
| 1999-02-26 | 117 | 117 | 116 | 116 | 13,000 | 1,160 |
| 1999-02-25 | 125 | 125 | 115 | 118 | 21,000 | 1,180 |
| 1999-02-24 | 120 | 121 | 120 | 121 | 15,000 | 1,210 |
| 1999-02-23 | 122 | 122 | 117 | 117 | 13,000 | 1,170 |
| 1999-02-22 | 120 | 122 | 114 | 122 | 8,000 | 1,220 |
| 1999-02-19 | 122 | 122 | 113 | 113 | 10,000 | 1,130 |
| 1999-02-18 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1999-02-17 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 1999-02-16 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1999-02-15 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 1999-02-12 | 118 | 119 | 118 | 119 | 7,000 | 1,190 |
| 1999-02-10 | 119 | 120 | 118 | 118 | 17,000 | 1,180 |
| 1999-02-09 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 1999-02-08 | 128 | 128 | 125 | 125 | 3,000 | 1,250 |
| 1999-02-05 | 120 | 130 | 118 | 118 | 9,000 | 1,180 |
| 1999-02-04 | 120 | 121 | 120 | 120 | 7,000 | 1,200 |
| 1999-02-03 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 1999-02-02 | 126 | 126 | 122 | 122 | 3,000 | 1,220 |
| 1999-02-01 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1999-01-29 | 128 | 129 | 122 | 127 | 11,000 | 1,270 |
| 1999-01-27 | 125 | 127 | 120 | 127 | 22,000 | 1,270 |
| 1999-01-26 | 128 | 128 | 118 | 125 | 12,000 | 1,250 |
| 1999-01-25 | 133 | 133 | 128 | 128 | 28,000 | 1,280 |
| 1999-01-22 | 128 | 128 | 121 | 128 | 14,000 | 1,280 |
| 1999-01-21 | 122 | 128 | 121 | 128 | 8,000 | 1,280 |
| 1999-01-20 | 118 | 120 | 118 | 120 | 6,000 | 1,200 |
| 1999-01-19 | 130 | 130 | 125 | 128 | 6,000 | 1,280 |
| 1999-01-18 | 125 | 132 | 125 | 128 | 14,000 | 1,280 |
| 1999-01-14 | 113 | 127 | 113 | 127 | 25,000 | 1,270 |
| 1999-01-13 | 129 | 129 | 115 | 115 | 5,000 | 1,150 |
| 1999-01-12 | 118 | 118 | 115 | 115 | 14,000 | 1,150 |
| 1999-01-11 | 115 | 118 | 115 | 118 | 5,000 | 1,180 |
| 1999-01-08 | 116 | 135 | 110 | 135 | 13,000 | 1,350 |
| 1999-01-07 | 122 | 125 | 115 | 115 | 15,000 | 1,150 |
| 1999-01-06 | 115 | 120 | 105 | 115 | 16,000 | 1,150 |
| 1999-01-05 | 125 | 125 | 115 | 115 | 22,000 | 1,150 |
| 1999-01-04 | 120 | 121 | 120 | 120 | 15,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株