5391 (株)エーアンドエーマテリアル の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 142 | 142 | 138 | 140 | 94,000 | 1,400 |
| 2004-12-29 | 141 | 144 | 140 | 141 | 247,000 | 1,410 |
| 2004-12-28 | 141 | 141 | 140 | 140 | 243,000 | 1,400 |
| 2004-12-27 | 143 | 143 | 139 | 140 | 252,000 | 1,400 |
| 2004-12-24 | 142 | 146 | 140 | 142 | 506,000 | 1,420 |
| 2004-12-22 | 137 | 145 | 136 | 139 | 1,510,000 | 1,390 |
| 2004-12-21 | 136 | 136 | 133 | 135 | 171,000 | 1,350 |
| 2004-12-20 | 133 | 135 | 133 | 134 | 162,000 | 1,340 |
| 2004-12-17 | 131 | 133 | 131 | 133 | 181,000 | 1,330 |
| 2004-12-16 | 134 | 134 | 131 | 131 | 283,000 | 1,310 |
| 2004-12-15 | 135 | 135 | 134 | 134 | 254,000 | 1,340 |
| 2004-12-14 | 133 | 138 | 131 | 135 | 306,000 | 1,350 |
| 2004-12-13 | 136 | 138 | 134 | 134 | 348,000 | 1,340 |
| 2004-12-10 | 138 | 140 | 136 | 137 | 418,000 | 1,370 |
| 2004-12-09 | 143 | 144 | 136 | 137 | 636,000 | 1,370 |
| 2004-12-08 | 143 | 145 | 142 | 143 | 363,000 | 1,430 |
| 2004-12-07 | 155 | 157 | 143 | 146 | 2,247,000 | 1,460 |
| 2004-12-06 | 143 | 147 | 142 | 147 | 461,000 | 1,470 |
| 2004-12-03 | 144 | 145 | 142 | 143 | 299,000 | 1,430 |
| 2004-12-02 | 143 | 146 | 143 | 143 | 437,000 | 1,430 |
| 2004-12-01 | 142 | 148 | 141 | 142 | 786,000 | 1,420 |
| 2004-11-30 | 143 | 144 | 142 | 143 | 250,000 | 1,430 |
| 2004-11-29 | 140 | 142 | 140 | 141 | 314,000 | 1,410 |
| 2004-11-26 | 145 | 146 | 140 | 141 | 567,000 | 1,410 |
| 2004-11-25 | 143 | 145 | 142 | 144 | 487,000 | 1,440 |
| 2004-11-24 | 141 | 145 | 140 | 142 | 315,000 | 1,420 |
| 2004-11-22 | 139 | 141 | 138 | 140 | 320,000 | 1,400 |
| 2004-11-19 | 147 | 148 | 143 | 143 | 438,000 | 1,430 |
| 2004-11-18 | 147 | 149 | 145 | 146 | 770,000 | 1,460 |
| 2004-11-17 | 144 | 147 | 144 | 146 | 754,000 | 1,460 |
| 2004-11-16 | 150 | 151 | 146 | 147 | 2,344,000 | 1,470 |
| 2004-11-15 | 138 | 155 | 138 | 150 | 10,685,000 | 1,500 |
| 2004-11-12 | 132 | 140 | 129 | 136 | 776,000 | 1,360 |
| 2004-11-11 | 134 | 135 | 133 | 133 | 206,000 | 1,330 |
| 2004-11-10 | 135 | 135 | 132 | 134 | 333,000 | 1,340 |
| 2004-11-09 | 135 | 135 | 132 | 135 | 317,000 | 1,350 |
| 2004-11-08 | 137 | 137 | 132 | 134 | 386,000 | 1,340 |
| 2004-11-05 | 140 | 142 | 138 | 138 | 310,000 | 1,380 |
| 2004-11-04 | 137 | 139 | 135 | 138 | 274,000 | 1,380 |
| 2004-11-02 | 134 | 137 | 134 | 134 | 734,000 | 1,340 |
| 2004-11-01 | 138 | 138 | 132 | 132 | 874,000 | 1,320 |
| 2004-10-29 | 141 | 142 | 139 | 139 | 365,000 | 1,390 |
| 2004-10-28 | 144 | 144 | 140 | 143 | 503,000 | 1,430 |
| 2004-10-27 | 144 | 145 | 140 | 143 | 587,000 | 1,430 |
| 2004-10-26 | 146 | 147 | 141 | 141 | 789,000 | 1,410 |
| 2004-10-25 | 147 | 149 | 144 | 147 | 1,120,000 | 1,470 |
| 2004-10-22 | 152 | 154 | 147 | 150 | 4,964,000 | 1,500 |
| 2004-10-21 | 142 | 156 | 142 | 150 | 25,064,000 | 1,500 |
| 2004-10-20 | 142 | 143 | 138 | 138 | 644,000 | 1,380 |
| 2004-10-19 | 144 | 146 | 143 | 143 | 782,000 | 1,430 |
| 2004-10-18 | 148 | 148 | 141 | 143 | 509,000 | 1,430 |
| 2004-10-15 | 137 | 148 | 136 | 147 | 1,110,000 | 1,470 |
| 2004-10-14 | 152 | 153 | 146 | 147 | 961,000 | 1,470 |
| 2004-10-13 | 154 | 161 | 153 | 156 | 1,483,000 | 1,560 |
| 2004-10-12 | 161 | 162 | 152 | 153 | 2,061,000 | 1,530 |
| 2004-10-08 | 143 | 171 | 143 | 154 | 17,781,000 | 1,540 |
| 2004-10-07 | 143 | 145 | 138 | 143 | 1,573,000 | 1,430 |
| 2004-10-06 | 148 | 155 | 142 | 143 | 4,519,000 | 1,430 |
| 2004-10-05 | 165 | 186 | 142 | 145 | 55,678,000 | 1,450 |
| 2004-10-04 | 118 | 162 | 116 | 155 | 40,426,000 | 1,550 |
| 2004-10-01 | 113 | 118 | 112 | 114 | 1,360,000 | 1,140 |
| 2004-09-30 | 120 | 122 | 113 | 114 | 1,422,000 | 1,140 |
| 2004-09-29 | 122 | 130 | 114 | 117 | 6,035,000 | 1,170 |
| 2004-09-28 | 130 | 145 | 111 | 113 | 16,589,000 | 1,130 |
| 2004-09-27 | 111 | 155 | 111 | 134 | 28,320,000 | 1,340 |
| 2004-09-24 | 100 | 107 | 99 | 107 | 855,000 | 1,070 |
| 2004-09-22 | 100 | 102 | 100 | 101 | 211,000 | 1,010 |
| 2004-09-21 | 101 | 103 | 100 | 100 | 226,000 | 1,000 |
| 2004-09-17 | 103 | 103 | 102 | 103 | 104,000 | 1,030 |
| 2004-09-16 | 102 | 103 | 102 | 103 | 121,000 | 1,030 |
| 2004-09-15 | 105 | 108 | 103 | 104 | 514,000 | 1,040 |
| 2004-09-14 | 104 | 105 | 103 | 105 | 128,000 | 1,050 |
| 2004-09-13 | 104 | 105 | 103 | 104 | 100,000 | 1,040 |
| 2004-09-10 | 106 | 106 | 102 | 103 | 246,000 | 1,030 |
| 2004-09-09 | 106 | 107 | 105 | 107 | 293,000 | 1,070 |
| 2004-09-08 | 105 | 107 | 105 | 105 | 228,000 | 1,050 |
| 2004-09-07 | 106 | 108 | 103 | 103 | 679,000 | 1,030 |
| 2004-09-06 | 103 | 107 | 100 | 105 | 608,000 | 1,050 |
| 2004-09-03 | 99 | 103 | 98 | 101 | 330,000 | 1,010 |
| 2004-09-02 | 99 | 99 | 97 | 98 | 85,000 | 980 |
| 2004-09-01 | 97 | 99 | 96 | 99 | 91,000 | 990 |
| 2004-08-31 | 98 | 98 | 96 | 97 | 37,000 | 970 |
| 2004-08-30 | 97 | 99 | 97 | 99 | 73,000 | 990 |
| 2004-08-27 | 98 | 98 | 97 | 97 | 29,000 | 970 |
| 2004-08-26 | 98 | 99 | 96 | 96 | 96,000 | 960 |
| 2004-08-25 | 94 | 95 | 94 | 95 | 41,000 | 950 |
| 2004-08-24 | 93 | 94 | 93 | 94 | 44,000 | 940 |
| 2004-08-23 | 92 | 94 | 92 | 94 | 42,000 | 940 |
| 2004-08-20 | 92 | 93 | 91 | 92 | 93,000 | 920 |
| 2004-08-19 | 90 | 93 | 90 | 93 | 50,000 | 930 |
| 2004-08-18 | 90 | 90 | 88 | 90 | 29,000 | 900 |
| 2004-08-17 | 93 | 93 | 87 | 89 | 221,000 | 890 |
| 2004-08-16 | 94 | 94 | 91 | 92 | 84,000 | 920 |
| 2004-08-13 | 94 | 95 | 93 | 94 | 78,000 | 940 |
| 2004-08-12 | 97 | 97 | 95 | 95 | 84,000 | 950 |
| 2004-08-11 | 94 | 96 | 93 | 96 | 150,000 | 960 |
| 2004-08-10 | 91 | 92 | 91 | 91 | 116,000 | 910 |
| 2004-08-09 | 90 | 92 | 90 | 91 | 192,000 | 910 |
| 2004-08-06 | 93 | 95 | 93 | 93 | 39,000 | 930 |
| 2004-08-05 | 96 | 98 | 96 | 96 | 26,000 | 960 |
| 2004-08-04 | 96 | 97 | 92 | 97 | 128,000 | 970 |
| 2004-08-03 | 98 | 98 | 96 | 98 | 47,000 | 980 |
| 2004-08-02 | 100 | 100 | 98 | 99 | 95,000 | 990 |
| 2004-07-30 | 96 | 98 | 96 | 98 | 50,000 | 980 |
| 2004-07-29 | 97 | 97 | 94 | 95 | 126,000 | 950 |
| 2004-07-28 | 99 | 100 | 94 | 96 | 161,000 | 960 |
| 2004-07-27 | 100 | 101 | 94 | 97 | 196,000 | 970 |
| 2004-07-26 | 101 | 102 | 101 | 102 | 33,000 | 1,020 |
| 2004-07-23 | 103 | 103 | 102 | 102 | 63,000 | 1,020 |
| 2004-07-22 | 102 | 102 | 102 | 102 | 35,000 | 1,020 |
| 2004-07-21 | 103 | 104 | 102 | 104 | 41,000 | 1,040 |
| 2004-07-20 | 104 | 104 | 101 | 101 | 71,000 | 1,010 |
| 2004-07-16 | 103 | 104 | 102 | 103 | 72,000 | 1,030 |
| 2004-07-15 | 103 | 104 | 103 | 103 | 60,000 | 1,030 |
| 2004-07-14 | 106 | 107 | 103 | 103 | 141,000 | 1,030 |
| 2004-07-13 | 105 | 106 | 105 | 105 | 72,000 | 1,050 |
| 2004-07-12 | 104 | 106 | 103 | 105 | 141,000 | 1,050 |
| 2004-07-09 | 102 | 104 | 102 | 104 | 87,000 | 1,040 |
| 2004-07-08 | 102 | 103 | 102 | 102 | 128,000 | 1,020 |
| 2004-07-07 | 103 | 103 | 102 | 102 | 173,000 | 1,020 |
| 2004-07-06 | 101 | 104 | 101 | 102 | 117,000 | 1,020 |
| 2004-07-05 | 105 | 105 | 102 | 103 | 147,000 | 1,030 |
| 2004-07-02 | 106 | 107 | 105 | 106 | 93,000 | 1,060 |
| 2004-07-01 | 110 | 110 | 108 | 108 | 189,000 | 1,080 |
| 2004-06-30 | 109 | 110 | 108 | 110 | 180,000 | 1,100 |
| 2004-06-29 | 107 | 110 | 107 | 109 | 450,000 | 1,090 |
| 2004-06-28 | 107 | 108 | 105 | 107 | 190,000 | 1,070 |
| 2004-06-25 | 105 | 106 | 104 | 106 | 122,000 | 1,060 |
| 2004-06-24 | 104 | 105 | 103 | 105 | 64,000 | 1,050 |
| 2004-06-23 | 105 | 106 | 103 | 105 | 127,000 | 1,050 |
| 2004-06-22 | 105 | 105 | 103 | 104 | 105,000 | 1,040 |
| 2004-06-21 | 108 | 109 | 105 | 105 | 149,000 | 1,050 |
| 2004-06-18 | 110 | 112 | 104 | 104 | 419,000 | 1,040 |
| 2004-06-17 | 108 | 110 | 108 | 109 | 138,000 | 1,090 |
| 2004-06-16 | 105 | 110 | 105 | 109 | 321,000 | 1,090 |
| 2004-06-15 | 104 | 107 | 104 | 106 | 237,000 | 1,060 |
| 2004-06-14 | 105 | 107 | 104 | 105 | 302,000 | 1,050 |
| 2004-06-11 | 103 | 104 | 102 | 104 | 238,000 | 1,040 |
| 2004-06-10 | 101 | 104 | 101 | 102 | 182,000 | 1,020 |
| 2004-06-09 | 101 | 103 | 100 | 102 | 157,000 | 1,020 |
| 2004-06-08 | 103 | 103 | 101 | 101 | 111,000 | 1,010 |
| 2004-06-07 | 98 | 102 | 98 | 102 | 115,000 | 1,020 |
| 2004-06-04 | 97 | 98 | 95 | 97 | 121,000 | 970 |
| 2004-06-03 | 100 | 101 | 97 | 97 | 114,000 | 970 |
| 2004-06-02 | 102 | 102 | 99 | 100 | 58,000 | 1,000 |
| 2004-06-01 | 100 | 102 | 100 | 102 | 51,000 | 1,020 |
| 2004-05-31 | 101 | 101 | 100 | 100 | 29,000 | 1,000 |
| 2004-05-28 | 99 | 101 | 99 | 101 | 76,000 | 1,010 |
| 2004-05-27 | 101 | 102 | 99 | 99 | 102,000 | 990 |
| 2004-05-26 | 103 | 104 | 100 | 100 | 139,000 | 1,000 |
| 2004-05-25 | 104 | 104 | 99 | 101 | 172,000 | 1,010 |
| 2004-05-24 | 99 | 106 | 99 | 103 | 278,000 | 1,030 |
| 2004-05-21 | 95 | 98 | 95 | 97 | 100,000 | 970 |
| 2004-05-20 | 96 | 99 | 93 | 94 | 245,000 | 940 |
| 2004-05-19 | 90 | 96 | 88 | 96 | 284,000 | 960 |
| 2004-05-18 | 79 | 89 | 79 | 89 | 240,000 | 890 |
| 2004-05-17 | 94 | 94 | 81 | 83 | 205,000 | 830 |
| 2004-05-14 | 98 | 99 | 95 | 95 | 130,000 | 950 |
| 2004-05-13 | 101 | 101 | 98 | 98 | 91,000 | 980 |
| 2004-05-12 | 97 | 101 | 97 | 99 | 163,000 | 990 |
| 2004-05-11 | 88 | 98 | 88 | 95 | 251,000 | 950 |
| 2004-05-10 | 103 | 104 | 95 | 98 | 483,000 | 980 |
| 2004-05-07 | 107 | 110 | 106 | 110 | 125,000 | 1,100 |
| 2004-05-06 | 109 | 112 | 109 | 109 | 91,000 | 1,090 |
| 2004-04-30 | 110 | 110 | 106 | 109 | 166,000 | 1,090 |
| 2004-04-28 | 110 | 110 | 108 | 110 | 153,000 | 1,100 |
| 2004-04-27 | 109 | 110 | 105 | 106 | 601,000 | 1,060 |
| 2004-04-26 | 119 | 119 | 114 | 114 | 168,000 | 1,140 |
| 2004-04-23 | 121 | 122 | 117 | 119 | 212,000 | 1,190 |
| 2004-04-22 | 120 | 123 | 120 | 120 | 177,000 | 1,200 |
| 2004-04-21 | 116 | 121 | 116 | 120 | 237,000 | 1,200 |
| 2004-04-20 | 123 | 123 | 119 | 120 | 204,000 | 1,200 |
| 2004-04-19 | 125 | 127 | 117 | 121 | 386,000 | 1,210 |
| 2004-04-16 | 125 | 126 | 121 | 124 | 716,000 | 1,240 |
| 2004-04-15 | 130 | 133 | 116 | 118 | 1,533,000 | 1,180 |
| 2004-04-14 | 124 | 127 | 123 | 127 | 1,303,000 | 1,270 |
| 2004-04-13 | 123 | 126 | 120 | 126 | 1,489,000 | 1,260 |
| 2004-04-12 | 116 | 119 | 115 | 119 | 500,000 | 1,190 |
| 2004-04-09 | 118 | 118 | 115 | 116 | 1,024,000 | 1,160 |
| 2004-04-08 | 116 | 122 | 114 | 121 | 1,781,000 | 1,210 |
| 2004-04-07 | 114 | 116 | 114 | 114 | 418,000 | 1,140 |
| 2004-04-06 | 119 | 119 | 113 | 117 | 596,000 | 1,170 |
| 2004-04-05 | 117 | 117 | 114 | 117 | 807,000 | 1,170 |
| 2004-04-02 | 115 | 117 | 113 | 117 | 934,000 | 1,170 |
| 2004-04-01 | 108 | 114 | 108 | 113 | 637,000 | 1,130 |
| 2004-03-31 | 107 | 110 | 107 | 110 | 163,000 | 1,100 |
| 2004-03-30 | 111 | 111 | 107 | 108 | 281,000 | 1,080 |
| 2004-03-29 | 110 | 112 | 109 | 111 | 277,000 | 1,110 |
| 2004-03-26 | 109 | 111 | 107 | 108 | 630,000 | 1,080 |
| 2004-03-25 | 115 | 116 | 109 | 109 | 1,653,000 | 1,090 |
| 2004-03-24 | 105 | 108 | 104 | 108 | 594,000 | 1,080 |
| 2004-03-23 | 105 | 105 | 99 | 104 | 546,000 | 1,040 |
| 2004-03-22 | 105 | 106 | 103 | 105 | 252,000 | 1,050 |
| 2004-03-19 | 104 | 106 | 101 | 106 | 346,000 | 1,060 |
| 2004-03-18 | 112 | 112 | 103 | 105 | 1,389,000 | 1,050 |
| 2004-03-17 | 105 | 113 | 104 | 111 | 2,899,000 | 1,110 |
| 2004-03-16 | 101 | 107 | 101 | 104 | 940,000 | 1,040 |
| 2004-03-15 | 100 | 104 | 99 | 104 | 604,000 | 1,040 |
| 2004-03-12 | 97 | 99 | 97 | 97 | 219,000 | 970 |
| 2004-03-11 | 97 | 100 | 96 | 100 | 302,000 | 1,000 |
| 2004-03-10 | 103 | 103 | 98 | 101 | 907,000 | 1,010 |
| 2004-03-09 | 99 | 104 | 97 | 103 | 1,632,000 | 1,030 |
| 2004-03-08 | 94 | 98 | 93 | 98 | 1,296,000 | 980 |
| 2004-03-05 | 87 | 91 | 87 | 91 | 796,000 | 910 |
| 2004-03-04 | 84 | 87 | 84 | 86 | 236,000 | 860 |
| 2004-03-03 | 84 | 86 | 84 | 84 | 146,000 | 840 |
| 2004-03-02 | 85 | 85 | 84 | 84 | 112,000 | 840 |
| 2004-03-01 | 85 | 86 | 84 | 85 | 231,000 | 850 |
| 2004-02-27 | 82 | 84 | 82 | 84 | 170,000 | 840 |
| 2004-02-26 | 82 | 82 | 81 | 82 | 77,000 | 820 |
| 2004-02-25 | 81 | 82 | 81 | 81 | 88,000 | 810 |
| 2004-02-24 | 81 | 82 | 81 | 81 | 123,000 | 810 |
| 2004-02-23 | 81 | 82 | 81 | 81 | 106,000 | 810 |
| 2004-02-20 | 83 | 83 | 81 | 81 | 95,000 | 810 |
| 2004-02-19 | 85 | 86 | 82 | 83 | 259,000 | 830 |
| 2004-02-18 | 84 | 86 | 83 | 83 | 201,000 | 830 |
| 2004-02-17 | 81 | 84 | 81 | 83 | 276,000 | 830 |
| 2004-02-16 | 80 | 89 | 80 | 83 | 1,376,000 | 830 |
| 2004-02-13 | 78 | 79 | 78 | 78 | 68,000 | 780 |
| 2004-02-12 | 78 | 80 | 76 | 78 | 204,000 | 780 |
| 2004-02-10 | 79 | 80 | 77 | 79 | 106,000 | 790 |
| 2004-02-09 | 82 | 82 | 79 | 81 | 252,000 | 810 |
| 2004-02-06 | 77 | 81 | 77 | 80 | 227,000 | 800 |
| 2004-02-05 | 78 | 79 | 75 | 76 | 170,000 | 760 |
| 2004-02-04 | 81 | 83 | 80 | 80 | 63,000 | 800 |
| 2004-02-03 | 82 | 83 | 80 | 83 | 176,000 | 830 |
| 2004-02-02 | 84 | 84 | 82 | 82 | 67,000 | 820 |
| 2004-01-30 | 82 | 84 | 82 | 83 | 171,000 | 830 |
| 2004-01-29 | 84 | 84 | 81 | 81 | 178,000 | 810 |
| 2004-01-28 | 84 | 87 | 83 | 85 | 216,000 | 850 |
| 2004-01-27 | 89 | 89 | 86 | 86 | 161,000 | 860 |
| 2004-01-26 | 90 | 90 | 87 | 89 | 468,000 | 890 |
| 2004-01-23 | 85 | 89 | 83 | 89 | 169,000 | 890 |
| 2004-01-22 | 83 | 85 | 81 | 84 | 348,000 | 840 |
| 2004-01-21 | 86 | 87 | 85 | 85 | 203,000 | 850 |
| 2004-01-20 | 87 | 88 | 87 | 87 | 117,000 | 870 |
| 2004-01-19 | 90 | 90 | 86 | 89 | 234,000 | 890 |
| 2004-01-16 | 91 | 91 | 89 | 90 | 182,000 | 900 |
| 2004-01-15 | 92 | 93 | 89 | 92 | 451,000 | 920 |
| 2004-01-14 | 88 | 90 | 88 | 89 | 254,000 | 890 |
| 2004-01-13 | 86 | 89 | 86 | 88 | 335,000 | 880 |
| 2004-01-09 | 82 | 89 | 82 | 86 | 631,000 | 860 |
| 2004-01-08 | 75 | 83 | 74 | 83 | 648,000 | 830 |
| 2004-01-07 | 73 | 75 | 73 | 75 | 273,000 | 750 |
| 2004-01-06 | 74 | 75 | 72 | 73 | 255,000 | 730 |
| 2004-01-05 | 71 | 74 | 71 | 73 | 121,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株