5391 (株)エーアンドエーマテリアル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 56 | 60 | 56 | 58 | 226,000 | 580 |
| 2001-12-27 | 48 | 49 | 45 | 46 | 18,000 | 460 |
| 2001-12-26 | 49 | 49 | 48 | 48 | 17,000 | 480 |
| 2001-12-25 | 52 | 53 | 48 | 48 | 36,000 | 480 |
| 2001-12-21 | 50 | 52 | 49 | 52 | 43,000 | 520 |
| 2001-12-20 | 41 | 50 | 41 | 50 | 49,000 | 500 |
| 2001-12-19 | 44 | 44 | 39 | 41 | 81,000 | 410 |
| 2001-12-18 | 45 | 45 | 41 | 44 | 58,000 | 440 |
| 2001-12-17 | 50 | 52 | 48 | 50 | 62,000 | 500 |
| 2001-12-14 | 51 | 51 | 49 | 51 | 203,000 | 510 |
| 2001-12-13 | 60 | 60 | 51 | 51 | 108,000 | 510 |
| 2001-12-12 | 65 | 65 | 60 | 60 | 38,000 | 600 |
| 2001-12-11 | 67 | 67 | 65 | 65 | 28,000 | 650 |
| 2001-12-10 | 69 | 75 | 65 | 67 | 70,000 | 670 |
| 2001-12-07 | 66 | 67 | 65 | 65 | 19,000 | 650 |
| 2001-12-06 | 65 | 69 | 65 | 69 | 11,000 | 690 |
| 2001-12-05 | 68 | 71 | 65 | 66 | 34,000 | 660 |
| 2001-12-04 | 70 | 70 | 67 | 70 | 39,000 | 700 |
| 2001-12-03 | 70 | 72 | 70 | 72 | 24,000 | 720 |
| 2001-11-30 | 75 | 75 | 70 | 70 | 29,000 | 700 |
| 2001-11-29 | 75 | 75 | 70 | 73 | 24,000 | 730 |
| 2001-11-28 | 78 | 79 | 76 | 79 | 13,000 | 790 |
| 2001-11-27 | 78 | 80 | 77 | 80 | 17,000 | 800 |
| 2001-11-26 | 76 | 78 | 76 | 78 | 15,000 | 780 |
| 2001-11-22 | 83 | 83 | 76 | 79 | 43,000 | 790 |
| 2001-11-21 | 82 | 82 | 68 | 68 | 56,000 | 680 |
| 2001-11-20 | 81 | 81 | 78 | 78 | 9,000 | 780 |
| 2001-11-19 | 82 | 83 | 80 | 81 | 6,000 | 810 |
| 2001-11-16 | 81 | 83 | 80 | 83 | 17,000 | 830 |
| 2001-11-15 | 78 | 81 | 77 | 81 | 15,000 | 810 |
| 2001-11-14 | 80 | 80 | 79 | 79 | 15,000 | 790 |
| 2001-11-13 | 78 | 79 | 78 | 79 | 12,000 | 790 |
| 2001-11-12 | 80 | 80 | 78 | 78 | 7,000 | 780 |
| 2001-11-09 | 85 | 85 | 79 | 79 | 22,000 | 790 |
| 2001-11-08 | 89 | 89 | 85 | 87 | 16,000 | 870 |
| 2001-11-07 | 89 | 89 | 85 | 88 | 24,000 | 880 |
| 2001-11-06 | 89 | 89 | 89 | 89 | 10,000 | 890 |
| 2001-11-05 | 88 | 89 | 85 | 88 | 37,000 | 880 |
| 2001-11-02 | 89 | 89 | 85 | 86 | 25,000 | 860 |
| 2001-11-01 | 89 | 89 | 85 | 89 | 28,000 | 890 |
| 2001-10-31 | 86 | 89 | 85 | 89 | 19,000 | 890 |
| 2001-10-30 | 87 | 90 | 87 | 90 | 15,000 | 900 |
| 2001-10-29 | 90 | 91 | 90 | 90 | 17,000 | 900 |
| 2001-10-26 | 92 | 92 | 90 | 90 | 50,000 | 900 |
| 2001-10-25 | 94 | 94 | 88 | 92 | 42,000 | 920 |
| 2001-10-24 | 86 | 90 | 86 | 89 | 49,000 | 890 |
| 2001-10-23 | 86 | 86 | 84 | 86 | 22,000 | 860 |
| 2001-10-22 | 88 | 88 | 84 | 86 | 11,000 | 860 |
| 2001-10-19 | 84 | 86 | 84 | 86 | 26,000 | 860 |
| 2001-10-18 | 85 | 85 | 84 | 85 | 15,000 | 850 |
| 2001-10-17 | 84 | 86 | 84 | 86 | 16,000 | 860 |
| 2001-10-16 | 85 | 86 | 84 | 86 | 19,000 | 860 |
| 2001-10-15 | 86 | 86 | 84 | 86 | 32,000 | 860 |
| 2001-10-12 | 87 | 95 | 84 | 95 | 82,000 | 950 |
| 2001-10-11 | 84 | 89 | 83 | 87 | 24,000 | 870 |
| 2001-10-10 | 84 | 84 | 81 | 81 | 17,000 | 810 |
| 2001-10-09 | 85 | 85 | 82 | 85 | 11,000 | 850 |
| 2001-10-05 | 84 | 85 | 81 | 85 | 27,000 | 850 |
| 2001-10-04 | 84 | 85 | 80 | 85 | 32,000 | 850 |
| 2001-10-03 | 83 | 86 | 79 | 84 | 47,000 | 840 |
| 2001-10-02 | 79 | 83 | 79 | 83 | 25,000 | 830 |
| 2001-10-01 | 79 | 79 | 76 | 78 | 28,000 | 780 |
| 2001-09-28 | 77 | 79 | 76 | 76 | 11,000 | 760 |
| 2001-09-27 | 79 | 79 | 76 | 78 | 8,000 | 780 |
| 2001-09-26 | 77 | 80 | 76 | 78 | 8,000 | 780 |
| 2001-09-25 | 84 | 84 | 76 | 80 | 18,000 | 800 |
| 2001-09-21 | 76 | 79 | 74 | 76 | 21,000 | 760 |
| 2001-09-20 | 75 | 78 | 75 | 78 | 30,000 | 780 |
| 2001-09-19 | 74 | 78 | 74 | 75 | 20,000 | 750 |
| 2001-09-18 | 79 | 79 | 70 | 73 | 98,000 | 730 |
| 2001-09-17 | 77 | 77 | 75 | 75 | 39,000 | 750 |
| 2001-09-14 | 90 | 90 | 81 | 86 | 59,000 | 860 |
| 2001-09-13 | 76 | 76 | 75 | 76 | 40,000 | 760 |
| 2001-09-12 | 81 | 81 | 70 | 76 | 90,000 | 760 |
| 2001-09-11 | 82 | 82 | 82 | 82 | 16,000 | 820 |
| 2001-09-10 | 81 | 90 | 81 | 85 | 32,000 | 850 |
| 2001-09-07 | 87 | 87 | 84 | 86 | 28,000 | 860 |
| 2001-09-06 | 88 | 91 | 87 | 87 | 28,000 | 870 |
| 2001-09-05 | 90 | 91 | 88 | 88 | 10,000 | 880 |
| 2001-09-04 | 90 | 93 | 90 | 93 | 19,000 | 930 |
| 2001-09-03 | 93 | 94 | 90 | 90 | 24,000 | 900 |
| 2001-08-31 | 96 | 97 | 93 | 93 | 33,000 | 930 |
| 2001-08-30 | 97 | 98 | 95 | 98 | 16,000 | 980 |
| 2001-08-29 | 96 | 99 | 96 | 99 | 11,000 | 990 |
| 2001-08-28 | 97 | 98 | 96 | 98 | 32,000 | 980 |
| 2001-08-27 | 98 | 100 | 96 | 97 | 20,000 | 970 |
| 2001-08-24 | 105 | 105 | 100 | 100 | 20,000 | 1,000 |
| 2001-08-23 | 107 | 107 | 99 | 99 | 21,000 | 990 |
| 2001-08-22 | 97 | 98 | 97 | 97 | 19,000 | 970 |
| 2001-08-21 | 98 | 100 | 96 | 97 | 14,000 | 970 |
| 2001-08-20 | 98 | 100 | 96 | 96 | 13,000 | 960 |
| 2001-08-17 | 97 | 97 | 97 | 97 | 13,000 | 970 |
| 2001-08-16 | 97 | 99 | 97 | 97 | 19,000 | 970 |
| 2001-08-15 | 97 | 98 | 96 | 97 | 12,000 | 970 |
| 2001-08-14 | 99 | 99 | 97 | 98 | 14,000 | 980 |
| 2001-08-13 | 101 | 101 | 98 | 98 | 24,000 | 980 |
| 2001-08-10 | 99 | 101 | 99 | 101 | 15,000 | 1,010 |
| 2001-08-09 | 100 | 101 | 99 | 99 | 9,000 | 990 |
| 2001-08-08 | 100 | 103 | 100 | 103 | 15,000 | 1,030 |
| 2001-08-07 | 99 | 102 | 99 | 102 | 18,000 | 1,020 |
| 2001-08-06 | 103 | 104 | 102 | 104 | 29,000 | 1,040 |
| 2001-08-03 | 103 | 104 | 103 | 103 | 14,000 | 1,030 |
| 2001-08-02 | 103 | 104 | 103 | 103 | 37,000 | 1,030 |
| 2001-08-01 | 102 | 103 | 100 | 103 | 25,000 | 1,030 |
| 2001-07-31 | 96 | 102 | 95 | 102 | 25,000 | 1,020 |
| 2001-07-30 | 104 | 104 | 95 | 95 | 16,000 | 950 |
| 2001-07-27 | 99 | 100 | 95 | 100 | 16,000 | 1,000 |
| 2001-07-26 | 95 | 100 | 95 | 100 | 21,000 | 1,000 |
| 2001-07-25 | 99 | 99 | 98 | 99 | 17,000 | 990 |
| 2001-07-24 | 99 | 100 | 99 | 99 | 11,000 | 990 |
| 2001-07-23 | 100 | 102 | 96 | 102 | 13,000 | 1,020 |
| 2001-07-19 | 103 | 103 | 100 | 100 | 14,000 | 1,000 |
| 2001-07-18 | 100 | 100 | 96 | 98 | 16,000 | 980 |
| 2001-07-17 | 98 | 100 | 98 | 99 | 24,000 | 990 |
| 2001-07-16 | 100 | 100 | 99 | 99 | 18,000 | 990 |
| 2001-07-13 | 100 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2001-07-12 | 99 | 101 | 99 | 100 | 11,000 | 1,000 |
| 2001-07-11 | 100 | 100 | 99 | 99 | 21,000 | 990 |
| 2001-07-10 | 100 | 101 | 100 | 101 | 15,000 | 1,010 |
| 2001-07-09 | 101 | 101 | 100 | 100 | 17,000 | 1,000 |
| 2001-07-06 | 103 | 104 | 101 | 101 | 37,000 | 1,010 |
| 2001-07-05 | 103 | 105 | 103 | 104 | 19,000 | 1,040 |
| 2001-07-04 | 105 | 105 | 103 | 103 | 24,000 | 1,030 |
| 2001-07-03 | 110 | 110 | 108 | 110 | 9,000 | 1,100 |
| 2001-07-02 | 114 | 114 | 108 | 112 | 17,000 | 1,120 |
| 2001-06-29 | 115 | 116 | 113 | 115 | 56,000 | 1,150 |
| 2001-06-28 | 108 | 110 | 108 | 109 | 18,000 | 1,090 |
| 2001-06-27 | 108 | 109 | 105 | 107 | 27,000 | 1,070 |
| 2001-06-26 | 107 | 108 | 105 | 108 | 8,000 | 1,080 |
| 2001-06-25 | 108 | 109 | 108 | 109 | 21,000 | 1,090 |
| 2001-06-22 | 101 | 109 | 101 | 109 | 50,000 | 1,090 |
| 2001-06-21 | 103 | 103 | 100 | 100 | 19,000 | 1,000 |
| 2001-06-20 | 102 | 102 | 100 | 101 | 38,000 | 1,010 |
| 2001-06-19 | 102 | 103 | 100 | 103 | 15,000 | 1,030 |
| 2001-06-18 | 102 | 104 | 101 | 102 | 13,000 | 1,020 |
| 2001-06-15 | 103 | 104 | 102 | 104 | 23,000 | 1,040 |
| 2001-06-14 | 103 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2001-06-13 | 104 | 105 | 104 | 105 | 23,000 | 1,050 |
| 2001-06-12 | 109 | 109 | 106 | 106 | 44,000 | 1,060 |
| 2001-06-11 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2001-06-08 | 114 | 114 | 110 | 110 | 118,000 | 1,100 |
| 2001-06-07 | 108 | 109 | 108 | 109 | 15,000 | 1,090 |
| 2001-06-06 | 111 | 111 | 108 | 108 | 3,000 | 1,080 |
| 2001-06-05 | 113 | 113 | 108 | 112 | 16,000 | 1,120 |
| 2001-06-04 | 109 | 114 | 109 | 114 | 7,000 | 1,140 |
| 2001-06-01 | 112 | 112 | 112 | 112 | 6,000 | 1,120 |
| 2001-05-31 | 111 | 111 | 110 | 110 | 18,000 | 1,100 |
| 2001-05-30 | 110 | 112 | 110 | 112 | 15,000 | 1,120 |
| 2001-05-29 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 2001-05-28 | 116 | 116 | 110 | 113 | 31,000 | 1,130 |
| 2001-05-25 | 119 | 119 | 113 | 117 | 25,000 | 1,170 |
| 2001-05-24 | 112 | 114 | 111 | 114 | 25,000 | 1,140 |
| 2001-05-23 | 110 | 115 | 110 | 111 | 25,000 | 1,110 |
| 2001-05-22 | 112 | 114 | 109 | 109 | 27,000 | 1,090 |
| 2001-05-21 | 114 | 115 | 113 | 113 | 13,000 | 1,130 |
| 2001-05-18 | 125 | 125 | 112 | 114 | 48,000 | 1,140 |
| 2001-05-17 | 113 | 129 | 108 | 123 | 40,000 | 1,230 |
| 2001-05-16 | 114 | 114 | 113 | 113 | 17,000 | 1,130 |
| 2001-05-15 | 106 | 113 | 106 | 113 | 35,000 | 1,130 |
| 2001-05-14 | 113 | 114 | 113 | 114 | 31,000 | 1,140 |
| 2001-05-11 | 116 | 116 | 114 | 114 | 10,000 | 1,140 |
| 2001-05-10 | 114 | 116 | 113 | 116 | 12,000 | 1,160 |
| 2001-05-09 | 115 | 117 | 112 | 113 | 36,000 | 1,130 |
| 2001-05-08 | 116 | 122 | 116 | 119 | 53,000 | 1,190 |
| 2001-05-07 | 127 | 127 | 126 | 126 | 28,000 | 1,260 |
| 2001-05-02 | 130 | 130 | 126 | 126 | 42,000 | 1,260 |
| 2001-05-01 | 127 | 127 | 125 | 126 | 67,000 | 1,260 |
| 2001-04-27 | 127 | 129 | 125 | 125 | 32,000 | 1,250 |
| 2001-04-26 | 126 | 130 | 126 | 126 | 51,000 | 1,260 |
| 2001-04-25 | 121 | 125 | 120 | 125 | 65,000 | 1,250 |
| 2001-04-24 | 120 | 122 | 120 | 122 | 29,000 | 1,220 |
| 2001-04-23 | 123 | 123 | 119 | 120 | 29,000 | 1,200 |
| 2001-04-20 | 126 | 126 | 118 | 119 | 61,000 | 1,190 |
| 2001-04-19 | 129 | 131 | 125 | 126 | 192,000 | 1,260 |
| 2001-04-18 | 115 | 126 | 115 | 126 | 152,000 | 1,260 |
| 2001-04-17 | 114 | 115 | 114 | 114 | 36,000 | 1,140 |
| 2001-04-16 | 113 | 115 | 112 | 114 | 21,000 | 1,140 |
| 2001-04-13 | 112 | 113 | 111 | 111 | 21,000 | 1,110 |
| 2001-04-12 | 111 | 113 | 111 | 111 | 17,000 | 1,110 |
| 2001-04-11 | 110 | 114 | 110 | 111 | 25,000 | 1,110 |
| 2001-04-10 | 111 | 114 | 110 | 114 | 22,000 | 1,140 |
| 2001-04-09 | 112 | 114 | 111 | 111 | 13,000 | 1,110 |
| 2001-04-06 | 115 | 118 | 115 | 115 | 30,000 | 1,150 |
| 2001-04-05 | 113 | 115 | 110 | 115 | 26,000 | 1,150 |
| 2001-04-04 | 114 | 114 | 110 | 113 | 54,000 | 1,130 |
| 2001-04-03 | 106 | 109 | 106 | 109 | 18,000 | 1,090 |
| 2001-04-02 | 103 | 103 | 101 | 101 | 25,000 | 1,010 |
| 2001-03-30 | 110 | 110 | 103 | 103 | 28,000 | 1,030 |
| 2001-03-29 | 103 | 109 | 103 | 105 | 26,000 | 1,050 |
| 2001-03-28 | 102 | 109 | 102 | 108 | 59,000 | 1,080 |
| 2001-03-27 | 110 | 115 | 105 | 110 | 100,000 | 1,100 |
| 2001-03-26 | 104 | 110 | 99 | 110 | 70,000 | 1,100 |
| 2001-03-23 | 97 | 100 | 93 | 93 | 86,000 | 930 |
| 2001-03-22 | 100 | 104 | 97 | 97 | 62,000 | 970 |
| 2001-03-21 | 99 | 104 | 97 | 104 | 19,000 | 1,040 |
| 2001-03-19 | 99 | 99 | 99 | 99 | 15,000 | 990 |
| 2001-03-16 | 99 | 104 | 99 | 99 | 21,000 | 990 |
| 2001-03-15 | 95 | 95 | 90 | 95 | 52,000 | 950 |
| 2001-03-14 | 97 | 98 | 96 | 96 | 13,000 | 960 |
| 2001-03-13 | 97 | 97 | 95 | 96 | 17,000 | 960 |
| 2001-03-12 | 99 | 100 | 96 | 96 | 40,000 | 960 |
| 2001-03-09 | 107 | 107 | 99 | 99 | 71,000 | 990 |
| 2001-03-08 | 97 | 98 | 97 | 97 | 9,000 | 970 |
| 2001-03-07 | 100 | 100 | 97 | 99 | 11,000 | 990 |
| 2001-03-06 | 97 | 101 | 96 | 101 | 36,000 | 1,010 |
| 2001-03-05 | 98 | 98 | 96 | 96 | 24,000 | 960 |
| 2001-03-02 | 99 | 99 | 98 | 98 | 34,000 | 980 |
| 2001-03-01 | 98 | 101 | 98 | 98 | 17,000 | 980 |
| 2001-02-28 | 98 | 102 | 98 | 101 | 14,000 | 1,010 |
| 2001-02-27 | 102 | 102 | 100 | 102 | 18,000 | 1,020 |
| 2001-02-26 | 98 | 102 | 96 | 102 | 39,000 | 1,020 |
| 2001-02-23 | 99 | 100 | 96 | 100 | 31,000 | 1,000 |
| 2001-02-22 | 98 | 100 | 96 | 96 | 21,000 | 960 |
| 2001-02-21 | 97 | 98 | 96 | 97 | 14,000 | 970 |
| 2001-02-20 | 98 | 98 | 97 | 98 | 12,000 | 980 |
| 2001-02-19 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2001-02-16 | 100 | 101 | 100 | 100 | 16,000 | 1,000 |
| 2001-02-15 | 98 | 100 | 97 | 100 | 29,000 | 1,000 |
| 2001-02-14 | 98 | 100 | 98 | 98 | 10,000 | 980 |
| 2001-02-13 | 98 | 98 | 96 | 98 | 18,000 | 980 |
| 2001-02-09 | 98 | 100 | 98 | 100 | 11,000 | 1,000 |
| 2001-02-08 | 96 | 98 | 96 | 98 | 13,000 | 980 |
| 2001-02-07 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2001-02-06 | 96 | 96 | 95 | 96 | 13,000 | 960 |
| 2001-02-05 | 98 | 99 | 96 | 96 | 13,000 | 960 |
| 2001-02-02 | 99 | 105 | 99 | 102 | 6,000 | 1,020 |
| 2001-02-01 | 99 | 100 | 98 | 98 | 12,000 | 980 |
| 2001-01-31 | 100 | 101 | 99 | 99 | 9,000 | 990 |
| 2001-01-30 | 103 | 104 | 98 | 98 | 26,000 | 980 |
| 2001-01-29 | 103 | 106 | 103 | 105 | 9,000 | 1,050 |
| 2001-01-26 | 106 | 106 | 103 | 103 | 3,000 | 1,030 |
| 2001-01-25 | 108 | 108 | 101 | 101 | 22,000 | 1,010 |
| 2001-01-24 | 100 | 100 | 96 | 96 | 4,000 | 960 |
| 2001-01-23 | 98 | 99 | 95 | 96 | 12,000 | 960 |
| 2001-01-22 | 101 | 102 | 100 | 100 | 28,000 | 1,000 |
| 2001-01-19 | 103 | 104 | 102 | 102 | 15,000 | 1,020 |
| 2001-01-18 | 102 | 102 | 99 | 102 | 17,000 | 1,020 |
| 2001-01-17 | 100 | 104 | 100 | 100 | 11,000 | 1,000 |
| 2001-01-16 | 100 | 100 | 98 | 100 | 19,000 | 1,000 |
| 2001-01-15 | 99 | 99 | 95 | 95 | 5,000 | 950 |
| 2001-01-12 | 93 | 98 | 93 | 98 | 59,000 | 980 |
| 2001-01-11 | 88 | 98 | 88 | 98 | 80,000 | 980 |
| 2001-01-10 | 88 | 92 | 86 | 90 | 88,000 | 900 |
| 2001-01-09 | 88 | 89 | 85 | 86 | 29,000 | 860 |
| 2001-01-05 | 91 | 94 | 90 | 92 | 31,000 | 920 |
| 2001-01-04 | 100 | 100 | 91 | 91 | 46,000 | 910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株