5391 (株)エーアンドエーマテリアル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 97 | 99 | 95 | 95 | 14,000 | 950 |
| 2000-12-28 | 103 | 103 | 86 | 100 | 70,000 | 1,000 |
| 2000-12-27 | 102 | 105 | 102 | 105 | 5,000 | 1,050 |
| 2000-12-26 | 105 | 107 | 102 | 102 | 19,000 | 1,020 |
| 2000-12-25 | 105 | 105 | 100 | 105 | 24,000 | 1,050 |
| 2000-12-22 | 100 | 105 | 100 | 105 | 39,000 | 1,050 |
| 2000-12-21 | 101 | 102 | 100 | 100 | 44,000 | 1,000 |
| 2000-12-20 | 105 | 105 | 102 | 105 | 11,000 | 1,050 |
| 2000-12-19 | 106 | 108 | 105 | 105 | 22,000 | 1,050 |
| 2000-12-18 | 112 | 112 | 105 | 110 | 12,000 | 1,100 |
| 2000-12-15 | 108 | 110 | 107 | 110 | 23,000 | 1,100 |
| 2000-12-14 | 110 | 111 | 108 | 108 | 21,000 | 1,080 |
| 2000-12-13 | 107 | 110 | 107 | 110 | 16,000 | 1,100 |
| 2000-12-12 | 113 | 116 | 113 | 116 | 7,000 | 1,160 |
| 2000-12-11 | 113 | 116 | 113 | 114 | 13,000 | 1,140 |
| 2000-12-08 | 117 | 117 | 112 | 112 | 54,000 | 1,120 |
| 2000-12-07 | 118 | 118 | 111 | 112 | 10,000 | 1,120 |
| 2000-12-06 | 117 | 118 | 113 | 113 | 15,000 | 1,130 |
| 2000-12-05 | 118 | 119 | 117 | 117 | 9,000 | 1,170 |
| 2000-12-04 | 117 | 119 | 117 | 118 | 21,000 | 1,180 |
| 2000-12-01 | 111 | 115 | 107 | 115 | 20,000 | 1,150 |
| 2000-11-30 | 108 | 112 | 108 | 112 | 11,000 | 1,120 |
| 2000-11-29 | 110 | 112 | 107 | 107 | 22,000 | 1,070 |
| 2000-11-28 | 108 | 111 | 107 | 111 | 13,000 | 1,110 |
| 2000-11-27 | 107 | 111 | 107 | 107 | 38,000 | 1,070 |
| 2000-11-24 | 110 | 110 | 107 | 110 | 22,000 | 1,100 |
| 2000-11-22 | 106 | 108 | 105 | 108 | 21,000 | 1,080 |
| 2000-11-21 | 108 | 108 | 105 | 105 | 29,000 | 1,050 |
| 2000-11-20 | 110 | 111 | 108 | 109 | 16,000 | 1,090 |
| 2000-11-17 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2000-11-16 | 113 | 113 | 110 | 110 | 22,000 | 1,100 |
| 2000-11-15 | 117 | 117 | 113 | 113 | 12,000 | 1,130 |
| 2000-11-14 | 111 | 117 | 111 | 117 | 6,000 | 1,170 |
| 2000-11-13 | 112 | 117 | 112 | 117 | 6,000 | 1,170 |
| 2000-11-10 | 118 | 118 | 112 | 112 | 8,000 | 1,120 |
| 2000-11-09 | 115 | 115 | 113 | 113 | 8,000 | 1,130 |
| 2000-11-08 | 114 | 118 | 113 | 118 | 18,000 | 1,180 |
| 2000-11-07 | 119 | 119 | 113 | 118 | 11,000 | 1,180 |
| 2000-11-06 | 114 | 120 | 112 | 120 | 29,000 | 1,200 |
| 2000-11-02 | 119 | 119 | 114 | 115 | 17,000 | 1,150 |
| 2000-11-01 | 114 | 117 | 114 | 115 | 23,000 | 1,150 |
| 2000-10-31 | 120 | 120 | 116 | 116 | 60,000 | 1,160 |
| 2000-10-30 | 111 | 120 | 110 | 119 | 54,000 | 1,190 |
| 2000-10-27 | 107 | 110 | 106 | 110 | 15,000 | 1,100 |
| 2000-10-26 | 108 | 108 | 106 | 107 | 11,000 | 1,070 |
| 2000-10-25 | 113 | 113 | 107 | 108 | 18,000 | 1,080 |
| 2000-10-24 | 110 | 110 | 105 | 106 | 36,000 | 1,060 |
| 2000-10-23 | 115 | 117 | 110 | 110 | 17,000 | 1,100 |
| 2000-10-20 | 109 | 118 | 109 | 117 | 31,000 | 1,170 |
| 2000-10-19 | 110 | 111 | 110 | 111 | 12,000 | 1,110 |
| 2000-10-18 | 111 | 116 | 111 | 114 | 45,000 | 1,140 |
| 2000-10-17 | 117 | 117 | 116 | 117 | 11,000 | 1,170 |
| 2000-10-16 | 113 | 118 | 113 | 118 | 27,000 | 1,180 |
| 2000-10-13 | 110 | 110 | 109 | 109 | 62,000 | 1,090 |
| 2000-10-12 | 111 | 115 | 110 | 115 | 18,000 | 1,150 |
| 2000-10-11 | 116 | 116 | 111 | 116 | 22,000 | 1,160 |
| 2000-10-10 | 116 | 117 | 114 | 117 | 67,000 | 1,170 |
| 2000-10-06 | 116 | 119 | 116 | 116 | 26,000 | 1,160 |
| 2000-10-05 | 120 | 120 | 115 | 115 | 15,000 | 1,150 |
| 2000-10-04 | 117 | 121 | 117 | 118 | 30,000 | 1,180 |
| 2000-10-03 | 111 | 119 | 111 | 119 | 72,000 | 1,190 |
| 2000-10-02 | 110 | 119 | 110 | 111 | 31,000 | 1,110 |
| 2000-09-29 | 112 | 114 | 112 | 114 | 53,000 | 1,140 |
| 2000-09-28 | 114 | 114 | 110 | 110 | 50,000 | 1,100 |
| 2000-09-27 | 116 | 116 | 114 | 114 | 33,000 | 1,140 |
| 2000-09-26 | 125 | 127 | 123 | 123 | 13,000 | 1,230 |
| 2000-09-25 | 132 | 132 | 126 | 129 | 34,000 | 1,290 |
| 2000-09-22 | 131 | 133 | 130 | 130 | 38,000 | 1,300 |
| 2000-09-21 | 135 | 135 | 132 | 135 | 24,000 | 1,350 |
| 2000-09-20 | 135 | 137 | 130 | 137 | 31,000 | 1,370 |
| 2000-09-19 | 130 | 135 | 130 | 135 | 21,000 | 1,350 |
| 2000-09-18 | 132 | 134 | 130 | 134 | 12,000 | 1,340 |
| 2000-09-14 | 130 | 131 | 130 | 130 | 15,000 | 1,300 |
| 2000-09-13 | 135 | 135 | 133 | 133 | 13,000 | 1,330 |
| 2000-09-12 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-09-11 | 138 | 138 | 135 | 135 | 11,000 | 1,350 |
| 2000-09-08 | 133 | 138 | 133 | 137 | 31,000 | 1,370 |
| 2000-09-07 | 131 | 134 | 131 | 134 | 32,000 | 1,340 |
| 2000-09-06 | 142 | 142 | 136 | 136 | 24,000 | 1,360 |
| 2000-09-05 | 141 | 142 | 140 | 140 | 19,000 | 1,400 |
| 2000-09-04 | 142 | 143 | 141 | 141 | 25,000 | 1,410 |
| 2000-09-01 | 145 | 145 | 140 | 143 | 31,000 | 1,430 |
| 2000-08-31 | 141 | 145 | 141 | 145 | 25,000 | 1,450 |
| 2000-08-30 | 146 | 150 | 142 | 142 | 28,000 | 1,420 |
| 2000-08-29 | 147 | 151 | 145 | 150 | 19,000 | 1,500 |
| 2000-08-28 | 155 | 155 | 142 | 152 | 44,000 | 1,520 |
| 2000-08-25 | 151 | 158 | 151 | 153 | 37,000 | 1,530 |
| 2000-08-24 | 157 | 157 | 151 | 157 | 24,000 | 1,570 |
| 2000-08-23 | 158 | 158 | 150 | 152 | 23,000 | 1,520 |
| 2000-08-22 | 153 | 158 | 153 | 158 | 24,000 | 1,580 |
| 2000-08-21 | 166 | 166 | 161 | 161 | 3,000 | 1,610 |
| 2000-08-18 | 168 | 168 | 160 | 166 | 23,000 | 1,660 |
| 2000-08-17 | 165 | 168 | 163 | 166 | 66,000 | 1,660 |
| 2000-08-16 | 169 | 170 | 161 | 161 | 71,000 | 1,610 |
| 2000-08-15 | 171 | 176 | 168 | 171 | 168,000 | 1,710 |
| 2000-08-14 | 150 | 166 | 150 | 166 | 115,000 | 1,660 |
| 2000-08-11 | 145 | 150 | 145 | 150 | 60,000 | 1,500 |
| 2000-08-10 | 141 | 145 | 141 | 143 | 81,000 | 1,430 |
| 2000-08-09 | 146 | 146 | 142 | 142 | 17,000 | 1,420 |
| 2000-08-08 | 143 | 145 | 143 | 145 | 18,000 | 1,450 |
| 2000-08-07 | 145 | 147 | 143 | 143 | 44,000 | 1,430 |
| 2000-08-04 | 151 | 151 | 144 | 145 | 27,000 | 1,450 |
| 2000-08-03 | 152 | 152 | 150 | 151 | 36,000 | 1,510 |
| 2000-08-02 | 150 | 154 | 150 | 153 | 42,000 | 1,530 |
| 2000-08-01 | 144 | 150 | 140 | 148 | 49,000 | 1,480 |
| 2000-07-31 | 140 | 145 | 140 | 141 | 67,000 | 1,410 |
| 2000-07-28 | 156 | 157 | 153 | 155 | 62,000 | 1,550 |
| 2000-07-27 | 155 | 157 | 155 | 155 | 18,000 | 1,550 |
| 2000-07-26 | 155 | 159 | 155 | 155 | 42,000 | 1,550 |
| 2000-07-25 | 152 | 159 | 152 | 155 | 79,000 | 1,550 |
| 2000-07-24 | 163 | 163 | 155 | 160 | 96,000 | 1,600 |
| 2000-07-21 | 180 | 180 | 168 | 168 | 84,000 | 1,680 |
| 2000-07-19 | 176 | 180 | 169 | 180 | 110,000 | 1,800 |
| 2000-07-18 | 174 | 180 | 174 | 179 | 110,000 | 1,790 |
| 2000-07-17 | 192 | 193 | 168 | 172 | 298,000 | 1,720 |
| 2000-07-14 | 203 | 203 | 190 | 195 | 244,000 | 1,950 |
| 2000-07-13 | 223 | 223 | 200 | 208 | 428,000 | 2,080 |
| 2000-07-12 | 199 | 225 | 196 | 223 | 1,020,000 | 2,230 |
| 2000-07-11 | 160 | 190 | 160 | 190 | 460,000 | 1,900 |
| 2000-07-10 | 151 | 160 | 151 | 160 | 172,000 | 1,600 |
| 2000-07-07 | 150 | 152 | 146 | 150 | 191,000 | 1,500 |
| 2000-07-06 | 146 | 150 | 144 | 149 | 129,000 | 1,490 |
| 2000-07-05 | 140 | 140 | 136 | 139 | 78,000 | 1,390 |
| 2000-07-04 | 151 | 151 | 143 | 143 | 150,000 | 1,430 |
| 2000-07-03 | 158 | 158 | 148 | 151 | 310,000 | 1,510 |
| 2000-06-30 | 133 | 155 | 130 | 153 | 366,000 | 1,530 |
| 2000-06-29 | 120 | 128 | 118 | 128 | 69,000 | 1,280 |
| 2000-06-28 | 115 | 119 | 115 | 117 | 32,000 | 1,170 |
| 2000-06-27 | 113 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2000-06-26 | 114 | 114 | 112 | 113 | 13,000 | 1,130 |
| 2000-06-23 | 114 | 115 | 110 | 112 | 49,000 | 1,120 |
| 2000-06-22 | 110 | 114 | 110 | 111 | 19,000 | 1,110 |
| 2000-06-21 | 115 | 115 | 114 | 114 | 8,000 | 1,140 |
| 2000-06-20 | 110 | 115 | 110 | 115 | 33,000 | 1,150 |
| 2000-06-19 | 116 | 117 | 115 | 115 | 37,000 | 1,150 |
| 2000-06-16 | 117 | 117 | 115 | 115 | 10,000 | 1,150 |
| 2000-06-15 | 125 | 125 | 115 | 116 | 50,000 | 1,160 |
| 2000-06-14 | 119 | 125 | 117 | 121 | 127,000 | 1,210 |
| 2000-06-13 | 112 | 119 | 112 | 119 | 58,000 | 1,190 |
| 2000-06-12 | 110 | 112 | 108 | 112 | 25,000 | 1,120 |
| 2000-06-09 | 107 | 108 | 106 | 108 | 31,000 | 1,080 |
| 2000-06-08 | 103 | 107 | 103 | 106 | 25,000 | 1,060 |
| 2000-06-07 | 107 | 110 | 102 | 102 | 36,000 | 1,020 |
| 2000-06-06 | 107 | 107 | 106 | 106 | 4,000 | 1,060 |
| 2000-06-05 | 108 | 109 | 108 | 109 | 5,000 | 1,090 |
| 2000-06-02 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2000-06-01 | 101 | 105 | 101 | 105 | 19,000 | 1,050 |
| 2000-05-31 | 105 | 105 | 102 | 105 | 13,000 | 1,050 |
| 2000-05-30 | 109 | 110 | 108 | 108 | 4,000 | 1,080 |
| 2000-05-29 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2000-05-26 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2000-05-25 | 109 | 109 | 103 | 104 | 19,000 | 1,040 |
| 2000-05-24 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2000-05-23 | 105 | 106 | 102 | 106 | 35,000 | 1,060 |
| 2000-05-22 | 109 | 109 | 104 | 104 | 19,000 | 1,040 |
| 2000-05-19 | 107 | 109 | 107 | 109 | 8,000 | 1,090 |
| 2000-05-18 | 113 | 113 | 105 | 107 | 16,000 | 1,070 |
| 2000-05-17 | 110 | 112 | 110 | 111 | 10,000 | 1,110 |
| 2000-05-16 | 108 | 108 | 107 | 108 | 11,000 | 1,080 |
| 2000-05-15 | 111 | 112 | 107 | 108 | 7,000 | 1,080 |
| 2000-05-12 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 2000-05-11 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2000-05-10 | 110 | 112 | 110 | 112 | 2,000 | 1,120 |
| 2000-05-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-05-08 | 106 | 117 | 106 | 116 | 10,000 | 1,160 |
| 2000-05-02 | 116 | 116 | 106 | 107 | 8,000 | 1,070 |
| 2000-05-01 | 104 | 118 | 103 | 116 | 25,000 | 1,160 |
| 2000-04-28 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2000-04-27 | 108 | 108 | 102 | 105 | 14,000 | 1,050 |
| 2000-04-26 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2000-04-25 | 124 | 124 | 115 | 115 | 22,000 | 1,150 |
| 2000-04-24 | 115 | 120 | 115 | 120 | 35,000 | 1,200 |
| 2000-04-21 | 115 | 120 | 115 | 115 | 35,000 | 1,150 |
| 2000-04-20 | 114 | 115 | 113 | 115 | 32,000 | 1,150 |
| 2000-04-19 | 114 | 114 | 111 | 111 | 7,000 | 1,110 |
| 2000-04-18 | 106 | 114 | 106 | 114 | 28,000 | 1,140 |
| 2000-04-17 | 110 | 111 | 102 | 106 | 43,000 | 1,060 |
| 2000-04-14 | 116 | 116 | 110 | 115 | 21,000 | 1,150 |
| 2000-04-13 | 114 | 116 | 114 | 116 | 11,000 | 1,160 |
| 2000-04-12 | 112 | 120 | 112 | 114 | 27,000 | 1,140 |
| 2000-04-11 | 112 | 113 | 112 | 112 | 4,000 | 1,120 |
| 2000-04-10 | 118 | 118 | 117 | 117 | 4,000 | 1,170 |
| 2000-04-07 | 117 | 118 | 117 | 117 | 5,000 | 1,170 |
| 2000-04-06 | 114 | 118 | 114 | 118 | 26,000 | 1,180 |
| 2000-04-05 | 112 | 114 | 112 | 114 | 4,000 | 1,140 |
| 2000-04-04 | 111 | 112 | 111 | 112 | 6,000 | 1,120 |
| 2000-04-03 | 121 | 121 | 110 | 110 | 4,000 | 1,100 |
| 2000-03-31 | 110 | 115 | 110 | 113 | 15,000 | 1,130 |
| 2000-03-30 | 121 | 121 | 117 | 117 | 7,000 | 1,170 |
| 2000-03-29 | 125 | 125 | 122 | 122 | 5,000 | 1,220 |
| 2000-03-28 | 116 | 116 | 116 | 116 | 9,000 | 1,160 |
| 2000-03-27 | 117 | 117 | 116 | 116 | 2,000 | 1,160 |
| 2000-03-24 | 126 | 126 | 108 | 115 | 27,000 | 1,150 |
| 2000-03-23 | 105 | 117 | 105 | 116 | 45,000 | 1,160 |
| 2000-03-22 | 120 | 127 | 120 | 127 | 63,000 | 1,270 |
| 2000-03-21 | 120 | 120 | 115 | 120 | 8,000 | 1,200 |
| 2000-03-17 | 108 | 123 | 108 | 120 | 10,000 | 1,200 |
| 2000-03-16 | 118 | 123 | 111 | 123 | 27,000 | 1,230 |
| 2000-03-15 | 122 | 122 | 117 | 118 | 16,000 | 1,180 |
| 2000-03-14 | 118 | 123 | 112 | 123 | 16,000 | 1,230 |
| 2000-03-13 | 110 | 128 | 105 | 118 | 33,000 | 1,180 |
| 2000-03-10 | 109 | 109 | 105 | 105 | 49,000 | 1,050 |
| 2000-03-09 | 104 | 110 | 104 | 110 | 13,000 | 1,100 |
| 2000-03-08 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2000-03-07 | 104 | 110 | 104 | 110 | 11,000 | 1,100 |
| 2000-03-06 | 103 | 113 | 103 | 103 | 24,000 | 1,030 |
| 2000-03-03 | 101 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2000-03-02 | 105 | 106 | 103 | 103 | 13,000 | 1,030 |
| 2000-03-01 | 105 | 119 | 104 | 105 | 14,000 | 1,050 |
| 2000-02-29 | 104 | 105 | 104 | 105 | 15,000 | 1,050 |
| 2000-02-28 | 101 | 103 | 100 | 102 | 21,000 | 1,020 |
| 2000-02-25 | 104 | 104 | 102 | 102 | 16,000 | 1,020 |
| 2000-02-24 | 94 | 101 | 94 | 100 | 26,000 | 1,000 |
| 2000-02-23 | 92 | 100 | 92 | 100 | 34,000 | 1,000 |
| 2000-02-22 | 90 | 94 | 90 | 91 | 26,000 | 910 |
| 2000-02-21 | 100 | 104 | 100 | 100 | 34,000 | 1,000 |
| 2000-02-18 | 106 | 106 | 104 | 104 | 15,000 | 1,040 |
| 2000-02-17 | 104 | 110 | 104 | 105 | 28,000 | 1,050 |
| 2000-02-16 | 104 | 105 | 101 | 105 | 33,000 | 1,050 |
| 2000-02-15 | 113 | 113 | 103 | 103 | 31,000 | 1,030 |
| 2000-02-14 | 116 | 116 | 112 | 112 | 2,000 | 1,120 |
| 2000-02-10 | 114 | 114 | 111 | 111 | 10,000 | 1,110 |
| 2000-02-09 | 116 | 116 | 112 | 115 | 20,000 | 1,150 |
| 2000-02-08 | 118 | 118 | 116 | 116 | 7,000 | 1,160 |
| 2000-02-07 | 115 | 119 | 115 | 119 | 14,000 | 1,190 |
| 2000-02-04 | 116 | 121 | 115 | 116 | 16,000 | 1,160 |
| 2000-02-03 | 125 | 125 | 115 | 115 | 12,000 | 1,150 |
| 2000-02-02 | 116 | 125 | 115 | 125 | 11,000 | 1,250 |
| 2000-02-01 | 119 | 120 | 116 | 120 | 5,000 | 1,200 |
| 2000-01-31 | 115 | 125 | 115 | 125 | 6,000 | 1,250 |
| 2000-01-28 | 122 | 127 | 115 | 115 | 20,000 | 1,150 |
| 2000-01-27 | 130 | 130 | 122 | 122 | 9,000 | 1,220 |
| 2000-01-26 | 120 | 134 | 120 | 130 | 6,000 | 1,300 |
| 2000-01-25 | 134 | 134 | 131 | 131 | 14,000 | 1,310 |
| 2000-01-24 | 130 | 130 | 123 | 126 | 16,000 | 1,260 |
| 2000-01-21 | 132 | 132 | 123 | 123 | 11,000 | 1,230 |
| 2000-01-20 | 134 | 134 | 130 | 130 | 15,000 | 1,300 |
| 2000-01-19 | 135 | 135 | 130 | 134 | 20,000 | 1,340 |
| 2000-01-18 | 135 | 135 | 130 | 130 | 37,000 | 1,300 |
| 2000-01-17 | 115 | 127 | 115 | 127 | 16,000 | 1,270 |
| 2000-01-14 | 111 | 115 | 110 | 115 | 27,000 | 1,150 |
| 2000-01-13 | 107 | 110 | 107 | 110 | 29,000 | 1,100 |
| 2000-01-12 | 105 | 107 | 105 | 107 | 5,000 | 1,070 |
| 2000-01-11 | 108 | 110 | 107 | 107 | 14,000 | 1,070 |
| 2000-01-07 | 108 | 108 | 105 | 107 | 20,000 | 1,070 |
| 2000-01-06 | 110 | 110 | 108 | 109 | 11,000 | 1,090 |
| 2000-01-05 | 110 | 110 | 106 | 108 | 13,000 | 1,080 |
| 2000-01-04 | 116 | 116 | 112 | 112 | 6,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
