5391 (株)エーアンドエーマテリアル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 73 | 73 | 69 | 70 | 162,000 | 700 |
| 2003-12-29 | 69 | 72 | 68 | 71 | 182,000 | 710 |
| 2003-12-26 | 65 | 69 | 65 | 69 | 216,000 | 690 |
| 2003-12-25 | 64 | 67 | 64 | 66 | 82,000 | 660 |
| 2003-12-24 | 65 | 68 | 64 | 64 | 164,000 | 640 |
| 2003-12-22 | 67 | 67 | 65 | 66 | 106,000 | 660 |
| 2003-12-19 | 66 | 67 | 65 | 67 | 70,000 | 670 |
| 2003-12-18 | 67 | 69 | 65 | 67 | 215,000 | 670 |
| 2003-12-17 | 68 | 71 | 67 | 68 | 375,000 | 680 |
| 2003-12-16 | 65 | 69 | 65 | 67 | 444,000 | 670 |
| 2003-12-15 | 64 | 66 | 63 | 63 | 138,000 | 630 |
| 2003-12-12 | 64 | 68 | 64 | 64 | 379,000 | 640 |
| 2003-12-11 | 65 | 65 | 62 | 64 | 214,000 | 640 |
| 2003-12-10 | 68 | 68 | 63 | 64 | 207,000 | 640 |
| 2003-12-09 | 68 | 69 | 66 | 66 | 161,000 | 660 |
| 2003-12-08 | 70 | 70 | 67 | 69 | 180,000 | 690 |
| 2003-12-05 | 71 | 71 | 67 | 69 | 170,000 | 690 |
| 2003-12-04 | 69 | 71 | 69 | 70 | 97,000 | 700 |
| 2003-12-03 | 71 | 72 | 70 | 71 | 125,000 | 710 |
| 2003-12-02 | 73 | 73 | 70 | 70 | 584,000 | 700 |
| 2003-12-01 | 68 | 70 | 66 | 69 | 424,000 | 690 |
| 2003-11-28 | 72 | 73 | 71 | 71 | 392,000 | 710 |
| 2003-11-27 | 74 | 76 | 72 | 72 | 433,000 | 720 |
| 2003-11-26 | 77 | 77 | 70 | 74 | 406,000 | 740 |
| 2003-11-25 | 75 | 77 | 73 | 77 | 168,000 | 770 |
| 2003-11-21 | 67 | 70 | 66 | 68 | 174,000 | 680 |
| 2003-11-20 | 68 | 69 | 63 | 66 | 242,000 | 660 |
| 2003-11-19 | 73 | 73 | 67 | 67 | 245,000 | 670 |
| 2003-11-18 | 70 | 72 | 62 | 70 | 244,000 | 700 |
| 2003-11-17 | 82 | 82 | 70 | 74 | 157,000 | 740 |
| 2003-11-14 | 82 | 84 | 82 | 83 | 84,000 | 830 |
| 2003-11-13 | 86 | 86 | 83 | 85 | 62,000 | 850 |
| 2003-11-12 | 82 | 86 | 82 | 84 | 70,000 | 840 |
| 2003-11-11 | 89 | 90 | 84 | 87 | 126,000 | 870 |
| 2003-11-10 | 91 | 92 | 90 | 91 | 31,000 | 910 |
| 2003-11-07 | 90 | 90 | 88 | 90 | 36,000 | 900 |
| 2003-11-06 | 91 | 91 | 88 | 89 | 89,000 | 890 |
| 2003-11-05 | 93 | 93 | 90 | 90 | 182,000 | 900 |
| 2003-11-04 | 95 | 96 | 93 | 95 | 71,000 | 950 |
| 2003-10-31 | 95 | 95 | 92 | 92 | 156,000 | 920 |
| 2003-10-30 | 94 | 95 | 93 | 94 | 122,000 | 940 |
| 2003-10-29 | 95 | 98 | 93 | 94 | 245,000 | 940 |
| 2003-10-28 | 94 | 96 | 94 | 96 | 62,000 | 960 |
| 2003-10-27 | 92 | 94 | 91 | 93 | 129,000 | 930 |
| 2003-10-24 | 94 | 96 | 90 | 93 | 295,000 | 930 |
| 2003-10-23 | 99 | 99 | 95 | 96 | 148,000 | 960 |
| 2003-10-22 | 101 | 102 | 99 | 99 | 149,000 | 990 |
| 2003-10-21 | 102 | 103 | 101 | 101 | 103,000 | 1,010 |
| 2003-10-20 | 100 | 103 | 100 | 103 | 80,000 | 1,030 |
| 2003-10-17 | 104 | 105 | 102 | 102 | 115,000 | 1,020 |
| 2003-10-16 | 106 | 106 | 103 | 103 | 204,000 | 1,030 |
| 2003-10-15 | 102 | 105 | 102 | 105 | 103,000 | 1,050 |
| 2003-10-14 | 106 | 106 | 104 | 104 | 390,000 | 1,040 |
| 2003-10-10 | 97 | 106 | 97 | 105 | 899,000 | 1,050 |
| 2003-10-09 | 98 | 98 | 96 | 96 | 91,000 | 960 |
| 2003-10-08 | 100 | 100 | 97 | 98 | 123,000 | 980 |
| 2003-10-07 | 103 | 103 | 99 | 100 | 174,000 | 1,000 |
| 2003-10-06 | 99 | 101 | 98 | 99 | 109,000 | 990 |
| 2003-10-03 | 97 | 98 | 95 | 97 | 115,000 | 970 |
| 2003-10-02 | 95 | 97 | 93 | 95 | 148,000 | 950 |
| 2003-10-01 | 93 | 97 | 93 | 96 | 138,000 | 960 |
| 2003-09-30 | 99 | 99 | 96 | 97 | 133,000 | 970 |
| 2003-09-29 | 96 | 99 | 96 | 98 | 48,000 | 980 |
| 2003-09-26 | 93 | 97 | 93 | 97 | 136,000 | 970 |
| 2003-09-25 | 100 | 100 | 94 | 95 | 195,000 | 950 |
| 2003-09-24 | 105 | 105 | 102 | 102 | 385,000 | 1,020 |
| 2003-09-22 | 104 | 104 | 102 | 104 | 201,000 | 1,040 |
| 2003-09-19 | 106 | 106 | 103 | 104 | 292,000 | 1,040 |
| 2003-09-18 | 104 | 105 | 103 | 105 | 253,000 | 1,050 |
| 2003-09-17 | 108 | 108 | 100 | 105 | 973,000 | 1,050 |
| 2003-09-16 | 102 | 107 | 100 | 106 | 915,000 | 1,060 |
| 2003-09-12 | 100 | 102 | 97 | 100 | 355,000 | 1,000 |
| 2003-09-11 | 99 | 99 | 97 | 99 | 201,000 | 990 |
| 2003-09-10 | 100 | 103 | 96 | 99 | 1,005,000 | 990 |
| 2003-09-09 | 94 | 105 | 93 | 102 | 1,629,000 | 1,020 |
| 2003-09-08 | 92 | 93 | 89 | 92 | 524,000 | 920 |
| 2003-09-05 | 97 | 97 | 90 | 92 | 623,000 | 920 |
| 2003-09-04 | 98 | 99 | 93 | 96 | 774,000 | 960 |
| 2003-09-03 | 100 | 101 | 97 | 99 | 1,163,000 | 990 |
| 2003-09-02 | 94 | 112 | 93 | 104 | 4,353,000 | 1,040 |
| 2003-09-01 | 91 | 92 | 89 | 91 | 199,000 | 910 |
| 2003-08-29 | 88 | 92 | 88 | 90 | 362,000 | 900 |
| 2003-08-28 | 91 | 94 | 86 | 87 | 625,000 | 870 |
| 2003-08-27 | 87 | 90 | 86 | 88 | 543,000 | 880 |
| 2003-08-26 | 87 | 88 | 84 | 87 | 270,000 | 870 |
| 2003-08-25 | 83 | 87 | 83 | 86 | 201,000 | 860 |
| 2003-08-22 | 84 | 84 | 83 | 83 | 100,000 | 830 |
| 2003-08-21 | 84 | 84 | 83 | 83 | 133,000 | 830 |
| 2003-08-20 | 81 | 85 | 80 | 84 | 390,000 | 840 |
| 2003-08-19 | 82 | 84 | 80 | 81 | 670,000 | 810 |
| 2003-08-18 | 77 | 79 | 76 | 78 | 423,000 | 780 |
| 2003-08-15 | 77 | 78 | 76 | 76 | 117,000 | 760 |
| 2003-08-14 | 74 | 77 | 74 | 76 | 311,000 | 760 |
| 2003-08-13 | 73 | 78 | 73 | 74 | 454,000 | 740 |
| 2003-08-12 | 73 | 74 | 72 | 73 | 142,000 | 730 |
| 2003-08-11 | 73 | 74 | 72 | 73 | 106,000 | 730 |
| 2003-08-08 | 74 | 75 | 73 | 75 | 303,000 | 750 |
| 2003-08-07 | 77 | 77 | 74 | 74 | 268,000 | 740 |
| 2003-08-06 | 77 | 78 | 74 | 77 | 156,000 | 770 |
| 2003-08-05 | 81 | 81 | 77 | 79 | 96,000 | 790 |
| 2003-08-04 | 82 | 82 | 80 | 82 | 48,000 | 820 |
| 2003-08-01 | 84 | 85 | 80 | 83 | 152,000 | 830 |
| 2003-07-31 | 83 | 86 | 81 | 85 | 230,000 | 850 |
| 2003-07-30 | 86 | 86 | 78 | 82 | 569,000 | 820 |
| 2003-07-29 | 82 | 87 | 81 | 86 | 312,000 | 860 |
| 2003-07-28 | 80 | 82 | 78 | 82 | 531,000 | 820 |
| 2003-07-25 | 76 | 82 | 75 | 80 | 581,000 | 800 |
| 2003-07-24 | 73 | 77 | 72 | 76 | 515,000 | 760 |
| 2003-07-23 | 73 | 73 | 70 | 73 | 75,000 | 730 |
| 2003-07-22 | 72 | 72 | 69 | 70 | 51,000 | 700 |
| 2003-07-18 | 68 | 73 | 67 | 73 | 159,000 | 730 |
| 2003-07-17 | 81 | 81 | 72 | 73 | 312,000 | 730 |
| 2003-07-16 | 85 | 85 | 82 | 82 | 95,000 | 820 |
| 2003-07-15 | 86 | 86 | 84 | 86 | 111,000 | 860 |
| 2003-07-14 | 83 | 85 | 82 | 84 | 185,000 | 840 |
| 2003-07-11 | 87 | 88 | 82 | 83 | 133,000 | 830 |
| 2003-07-10 | 87 | 90 | 87 | 87 | 118,000 | 870 |
| 2003-07-09 | 87 | 91 | 87 | 87 | 139,000 | 870 |
| 2003-07-08 | 92 | 92 | 90 | 91 | 178,000 | 910 |
| 2003-07-07 | 89 | 95 | 87 | 90 | 339,000 | 900 |
| 2003-07-04 | 83 | 87 | 83 | 85 | 298,000 | 850 |
| 2003-07-03 | 91 | 94 | 88 | 88 | 366,000 | 880 |
| 2003-07-02 | 97 | 97 | 91 | 92 | 257,000 | 920 |
| 2003-07-01 | 97 | 99 | 94 | 95 | 274,000 | 950 |
| 2003-06-30 | 103 | 103 | 98 | 98 | 233,000 | 980 |
| 2003-06-27 | 102 | 104 | 99 | 101 | 428,000 | 1,010 |
| 2003-06-26 | 99 | 107 | 99 | 101 | 1,329,000 | 1,010 |
| 2003-06-25 | 92 | 104 | 90 | 99 | 2,923,000 | 990 |
| 2003-06-24 | 80 | 94 | 80 | 87 | 1,065,000 | 870 |
| 2003-06-23 | 78 | 80 | 77 | 80 | 196,000 | 800 |
| 2003-06-20 | 77 | 78 | 75 | 78 | 124,000 | 780 |
| 2003-06-19 | 76 | 78 | 75 | 77 | 109,000 | 770 |
| 2003-06-18 | 77 | 78 | 77 | 77 | 438,000 | 770 |
| 2003-06-17 | 79 | 79 | 76 | 77 | 97,000 | 770 |
| 2003-06-16 | 76 | 77 | 74 | 77 | 159,000 | 770 |
| 2003-06-13 | 79 | 80 | 74 | 77 | 283,000 | 770 |
| 2003-06-12 | 77 | 82 | 77 | 79 | 230,000 | 790 |
| 2003-06-11 | 75 | 80 | 75 | 78 | 508,000 | 780 |
| 2003-06-10 | 71 | 75 | 70 | 74 | 152,000 | 740 |
| 2003-06-09 | 71 | 72 | 70 | 72 | 280,000 | 720 |
| 2003-06-06 | 67 | 71 | 66 | 70 | 232,000 | 700 |
| 2003-06-05 | 64 | 67 | 63 | 67 | 92,000 | 670 |
| 2003-06-04 | 62 | 64 | 62 | 63 | 116,000 | 630 |
| 2003-06-03 | 64 | 64 | 62 | 64 | 50,000 | 640 |
| 2003-06-02 | 62 | 64 | 62 | 63 | 83,000 | 630 |
| 2003-05-30 | 66 | 67 | 63 | 64 | 122,000 | 640 |
| 2003-05-29 | 64 | 66 | 62 | 66 | 161,000 | 660 |
| 2003-05-28 | 66 | 68 | 65 | 66 | 79,000 | 660 |
| 2003-05-27 | 69 | 70 | 62 | 70 | 303,000 | 700 |
| 2003-05-26 | 65 | 72 | 64 | 70 | 536,000 | 700 |
| 2003-05-23 | 63 | 64 | 60 | 64 | 354,000 | 640 |
| 2003-05-22 | 60 | 62 | 59 | 62 | 150,000 | 620 |
| 2003-05-21 | 56 | 59 | 56 | 59 | 154,000 | 590 |
| 2003-05-20 | 56 | 61 | 56 | 56 | 188,000 | 560 |
| 2003-05-19 | 58 | 58 | 56 | 56 | 44,000 | 560 |
| 2003-05-16 | 56 | 58 | 56 | 58 | 87,000 | 580 |
| 2003-05-15 | 57 | 57 | 56 | 57 | 70,000 | 570 |
| 2003-05-14 | 57 | 57 | 56 | 57 | 70,000 | 570 |
| 2003-05-13 | 56 | 57 | 56 | 57 | 55,000 | 570 |
| 2003-05-12 | 56 | 57 | 55 | 55 | 54,000 | 550 |
| 2003-05-09 | 55 | 57 | 55 | 57 | 103,000 | 570 |
| 2003-05-08 | 56 | 57 | 55 | 56 | 45,000 | 560 |
| 2003-05-07 | 56 | 58 | 56 | 56 | 84,000 | 560 |
| 2003-05-06 | 54 | 55 | 54 | 55 | 82,000 | 550 |
| 2003-05-02 | 54 | 55 | 53 | 53 | 57,000 | 530 |
| 2003-05-01 | 53 | 55 | 53 | 55 | 38,000 | 550 |
| 2003-04-30 | 51 | 54 | 51 | 53 | 64,000 | 530 |
| 2003-04-28 | 53 | 53 | 52 | 52 | 119,000 | 520 |
| 2003-04-25 | 57 | 57 | 55 | 56 | 92,000 | 560 |
| 2003-04-24 | 56 | 57 | 55 | 56 | 82,000 | 560 |
| 2003-04-23 | 60 | 60 | 55 | 56 | 130,000 | 560 |
| 2003-04-22 | 62 | 62 | 58 | 60 | 260,000 | 600 |
| 2003-04-21 | 57 | 60 | 55 | 60 | 238,000 | 600 |
| 2003-04-18 | 53 | 55 | 53 | 55 | 71,000 | 550 |
| 2003-04-17 | 54 | 54 | 53 | 53 | 39,000 | 530 |
| 2003-04-16 | 55 | 55 | 51 | 53 | 147,000 | 530 |
| 2003-04-15 | 54 | 55 | 53 | 55 | 108,000 | 550 |
| 2003-04-14 | 57 | 57 | 54 | 56 | 54,000 | 560 |
| 2003-04-11 | 57 | 58 | 55 | 57 | 51,000 | 570 |
| 2003-04-10 | 58 | 58 | 54 | 58 | 374,000 | 580 |
| 2003-04-09 | 52 | 58 | 51 | 58 | 564,000 | 580 |
| 2003-04-08 | 55 | 55 | 51 | 52 | 233,000 | 520 |
| 2003-04-07 | 48 | 53 | 48 | 53 | 419,000 | 530 |
| 2003-04-04 | 47 | 47 | 46 | 47 | 68,000 | 470 |
| 2003-04-03 | 48 | 48 | 46 | 47 | 50,000 | 470 |
| 2003-04-02 | 46 | 47 | 45 | 46 | 85,000 | 460 |
| 2003-04-01 | 47 | 48 | 46 | 46 | 177,000 | 460 |
| 2003-03-31 | 45 | 46 | 44 | 44 | 59,000 | 440 |
| 2003-03-28 | 48 | 48 | 45 | 47 | 70,000 | 470 |
| 2003-03-27 | 46 | 47 | 44 | 46 | 102,000 | 460 |
| 2003-03-26 | 44 | 47 | 44 | 47 | 53,000 | 470 |
| 2003-03-25 | 43 | 46 | 43 | 46 | 54,000 | 460 |
| 2003-03-24 | 47 | 48 | 47 | 48 | 106,000 | 480 |
| 2003-03-20 | 44 | 46 | 44 | 46 | 72,000 | 460 |
| 2003-03-19 | 45 | 45 | 42 | 44 | 41,000 | 440 |
| 2003-03-18 | 44 | 47 | 44 | 45 | 62,000 | 450 |
| 2003-03-17 | 42 | 43 | 41 | 43 | 51,000 | 430 |
| 2003-03-14 | 44 | 47 | 44 | 45 | 155,000 | 450 |
| 2003-03-13 | 45 | 45 | 44 | 44 | 48,000 | 440 |
| 2003-03-12 | 42 | 45 | 42 | 44 | 67,000 | 440 |
| 2003-03-11 | 42 | 44 | 41 | 44 | 298,000 | 440 |
| 2003-03-10 | 46 | 46 | 43 | 43 | 201,000 | 430 |
| 2003-03-07 | 50 | 50 | 48 | 48 | 140,000 | 480 |
| 2003-03-06 | 49 | 50 | 48 | 50 | 152,000 | 500 |
| 2003-03-05 | 48 | 50 | 48 | 50 | 148,000 | 500 |
| 2003-03-04 | 50 | 51 | 47 | 49 | 179,000 | 490 |
| 2003-03-03 | 47 | 50 | 47 | 50 | 204,000 | 500 |
| 2003-02-28 | 49 | 49 | 47 | 48 | 236,000 | 480 |
| 2003-02-27 | 47 | 47 | 45 | 47 | 145,000 | 470 |
| 2003-02-26 | 47 | 48 | 44 | 48 | 453,000 | 480 |
| 2003-02-25 | 49 | 49 | 46 | 49 | 258,000 | 490 |
| 2003-02-24 | 49 | 51 | 49 | 51 | 198,000 | 510 |
| 2003-02-21 | 54 | 54 | 49 | 52 | 366,000 | 520 |
| 2003-02-20 | 57 | 57 | 55 | 55 | 310,000 | 550 |
| 2003-02-19 | 55 | 57 | 53 | 57 | 1,055,000 | 570 |
| 2003-02-18 | 55 | 56 | 52 | 54 | 318,000 | 540 |
| 2003-02-17 | 54 | 57 | 52 | 55 | 603,000 | 550 |
| 2003-02-14 | 48 | 52 | 48 | 51 | 1,114,000 | 510 |
| 2003-02-13 | 49 | 50 | 47 | 49 | 611,000 | 490 |
| 2003-02-12 | 46 | 48 | 45 | 47 | 280,000 | 470 |
| 2003-02-10 | 45 | 47 | 44 | 46 | 283,000 | 460 |
| 2003-02-07 | 50 | 50 | 45 | 45 | 430,000 | 450 |
| 2003-02-06 | 49 | 54 | 46 | 48 | 2,319,000 | 480 |
| 2003-02-05 | 46 | 49 | 45 | 49 | 1,145,000 | 490 |
| 2003-02-04 | 47 | 48 | 44 | 46 | 1,066,000 | 460 |
| 2003-02-03 | 40 | 47 | 40 | 47 | 2,895,000 | 470 |
| 2003-01-31 | 37 | 39 | 35 | 39 | 527,000 | 390 |
| 2003-01-30 | 38 | 39 | 36 | 37 | 1,074,000 | 370 |
| 2003-01-29 | 36 | 43 | 36 | 40 | 2,524,000 | 400 |
| 2003-01-28 | 33 | 36 | 33 | 35 | 212,000 | 350 |
| 2003-01-27 | 34 | 34 | 32 | 32 | 185,000 | 320 |
| 2003-01-24 | 35 | 36 | 34 | 34 | 206,000 | 340 |
| 2003-01-23 | 36 | 36 | 33 | 34 | 202,000 | 340 |
| 2003-01-22 | 37 | 39 | 35 | 37 | 685,000 | 370 |
| 2003-01-21 | 34 | 38 | 34 | 37 | 506,000 | 370 |
| 2003-01-20 | 27 | 34 | 27 | 32 | 472,000 | 320 |
| 2003-01-17 | 26 | 27 | 26 | 26 | 87,000 | 260 |
| 2003-01-16 | 26 | 27 | 26 | 26 | 91,000 | 260 |
| 2003-01-15 | 26 | 26 | 25 | 26 | 212,000 | 260 |
| 2003-01-14 | 23 | 25 | 23 | 25 | 135,000 | 250 |
| 2003-01-10 | 22 | 23 | 22 | 23 | 84,000 | 230 |
| 2003-01-09 | 23 | 23 | 22 | 23 | 189,000 | 230 |
| 2003-01-08 | 25 | 25 | 23 | 24 | 77,000 | 240 |
| 2003-01-07 | 26 | 26 | 24 | 24 | 87,000 | 240 |
| 2003-01-06 | 25 | 26 | 24 | 25 | 49,000 | 250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株