5391 (株)エーアンドエーマテリアル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 281 | 282 | 275 | 275 | 338,000 | 2,750 |
| 2005-12-29 | 280 | 285 | 276 | 281 | 1,181,000 | 2,810 |
| 2005-12-28 | 283 | 287 | 276 | 284 | 2,341,000 | 2,840 |
| 2005-12-27 | 267 | 286 | 266 | 286 | 2,389,000 | 2,860 |
| 2005-12-26 | 264 | 267 | 264 | 266 | 500,000 | 2,660 |
| 2005-12-22 | 270 | 271 | 263 | 265 | 441,000 | 2,650 |
| 2005-12-21 | 268 | 273 | 266 | 269 | 744,000 | 2,690 |
| 2005-12-20 | 265 | 268 | 260 | 265 | 893,000 | 2,650 |
| 2005-12-19 | 270 | 271 | 264 | 265 | 479,000 | 2,650 |
| 2005-12-16 | 273 | 275 | 267 | 272 | 755,000 | 2,720 |
| 2005-12-15 | 279 | 285 | 275 | 275 | 705,000 | 2,750 |
| 2005-12-14 | 286 | 293 | 282 | 284 | 3,188,000 | 2,840 |
| 2005-12-13 | 286 | 287 | 280 | 281 | 1,123,000 | 2,810 |
| 2005-12-12 | 274 | 285 | 272 | 284 | 2,790,000 | 2,840 |
| 2005-12-09 | 267 | 277 | 267 | 273 | 992,000 | 2,730 |
| 2005-12-08 | 273 | 275 | 266 | 269 | 1,017,000 | 2,690 |
| 2005-12-07 | 265 | 278 | 265 | 275 | 2,500,000 | 2,750 |
| 2005-12-06 | 270 | 270 | 264 | 266 | 570,000 | 2,660 |
| 2005-12-05 | 270 | 271 | 264 | 268 | 813,000 | 2,680 |
| 2005-12-02 | 271 | 271 | 266 | 269 | 1,232,000 | 2,690 |
| 2005-12-01 | 265 | 281 | 263 | 274 | 4,819,000 | 2,740 |
| 2005-11-30 | 262 | 262 | 258 | 260 | 352,000 | 2,600 |
| 2005-11-29 | 252 | 265 | 251 | 261 | 838,000 | 2,610 |
| 2005-11-28 | 257 | 258 | 253 | 254 | 175,000 | 2,540 |
| 2005-11-25 | 249 | 256 | 248 | 255 | 475,000 | 2,550 |
| 2005-11-24 | 258 | 261 | 250 | 251 | 433,000 | 2,510 |
| 2005-11-22 | 258 | 259 | 256 | 258 | 311,000 | 2,580 |
| 2005-11-21 | 260 | 262 | 256 | 256 | 352,000 | 2,560 |
| 2005-11-18 | 263 | 263 | 257 | 260 | 413,000 | 2,600 |
| 2005-11-17 | 257 | 265 | 255 | 261 | 480,000 | 2,610 |
| 2005-11-16 | 257 | 259 | 254 | 259 | 249,000 | 2,590 |
| 2005-11-15 | 259 | 262 | 252 | 261 | 445,000 | 2,610 |
| 2005-11-14 | 260 | 266 | 260 | 263 | 438,000 | 2,630 |
| 2005-11-11 | 267 | 267 | 258 | 262 | 451,000 | 2,620 |
| 2005-11-10 | 272 | 272 | 262 | 266 | 482,000 | 2,660 |
| 2005-11-09 | 271 | 274 | 264 | 267 | 809,000 | 2,670 |
| 2005-11-08 | 285 | 285 | 273 | 273 | 1,644,000 | 2,730 |
| 2005-11-07 | 267 | 276 | 264 | 276 | 2,100,000 | 2,760 |
| 2005-11-04 | 266 | 271 | 263 | 265 | 2,869,000 | 2,650 |
| 2005-11-02 | 250 | 261 | 249 | 261 | 2,952,000 | 2,610 |
| 2005-11-01 | 247 | 249 | 246 | 247 | 343,000 | 2,470 |
| 2005-10-31 | 244 | 248 | 243 | 245 | 577,000 | 2,450 |
| 2005-10-28 | 245 | 245 | 240 | 244 | 461,000 | 2,440 |
| 2005-10-27 | 245 | 246 | 243 | 243 | 513,000 | 2,430 |
| 2005-10-26 | 243 | 248 | 241 | 246 | 650,000 | 2,460 |
| 2005-10-25 | 242 | 243 | 240 | 243 | 390,000 | 2,430 |
| 2005-10-24 | 239 | 241 | 238 | 238 | 159,000 | 2,380 |
| 2005-10-21 | 238 | 240 | 237 | 239 | 273,000 | 2,390 |
| 2005-10-20 | 242 | 242 | 238 | 239 | 255,000 | 2,390 |
| 2005-10-19 | 242 | 242 | 238 | 239 | 309,000 | 2,390 |
| 2005-10-18 | 245 | 247 | 238 | 242 | 544,000 | 2,420 |
| 2005-10-17 | 253 | 256 | 242 | 245 | 1,955,000 | 2,450 |
| 2005-10-14 | 240 | 247 | 236 | 240 | 860,000 | 2,400 |
| 2005-10-13 | 238 | 244 | 235 | 241 | 338,000 | 2,410 |
| 2005-10-12 | 247 | 247 | 239 | 243 | 578,000 | 2,430 |
| 2005-10-11 | 253 | 253 | 241 | 243 | 1,164,000 | 2,430 |
| 2005-10-07 | 235 | 258 | 234 | 244 | 4,601,000 | 2,440 |
| 2005-10-06 | 233 | 239 | 231 | 233 | 640,000 | 2,330 |
| 2005-10-05 | 238 | 239 | 234 | 235 | 506,000 | 2,350 |
| 2005-10-04 | 240 | 242 | 236 | 238 | 418,000 | 2,380 |
| 2005-10-03 | 241 | 242 | 236 | 242 | 294,000 | 2,420 |
| 2005-09-30 | 243 | 248 | 239 | 243 | 498,000 | 2,430 |
| 2005-09-29 | 249 | 249 | 240 | 246 | 558,000 | 2,460 |
| 2005-09-28 | 240 | 258 | 240 | 245 | 1,944,000 | 2,450 |
| 2005-09-27 | 255 | 257 | 232 | 235 | 769,000 | 2,350 |
| 2005-09-26 | 255 | 258 | 253 | 256 | 467,000 | 2,560 |
| 2005-09-22 | 254 | 263 | 253 | 255 | 619,000 | 2,550 |
| 2005-09-21 | 259 | 259 | 253 | 254 | 581,000 | 2,540 |
| 2005-09-20 | 257 | 260 | 257 | 258 | 671,000 | 2,580 |
| 2005-09-16 | 262 | 263 | 258 | 260 | 634,000 | 2,600 |
| 2005-09-15 | 264 | 267 | 261 | 264 | 1,073,000 | 2,640 |
| 2005-09-14 | 259 | 274 | 258 | 270 | 2,959,000 | 2,700 |
| 2005-09-13 | 257 | 257 | 252 | 256 | 413,000 | 2,560 |
| 2005-09-12 | 259 | 259 | 253 | 257 | 433,000 | 2,570 |
| 2005-09-09 | 253 | 259 | 248 | 255 | 756,000 | 2,550 |
| 2005-09-08 | 252 | 260 | 250 | 253 | 530,000 | 2,530 |
| 2005-09-07 | 266 | 268 | 254 | 256 | 1,084,000 | 2,560 |
| 2005-09-06 | 263 | 274 | 260 | 261 | 1,968,000 | 2,610 |
| 2005-09-05 | 265 | 265 | 259 | 261 | 1,021,000 | 2,610 |
| 2005-09-02 | 271 | 273 | 258 | 264 | 2,260,000 | 2,640 |
| 2005-09-01 | 283 | 286 | 271 | 273 | 3,141,000 | 2,730 |
| 2005-08-31 | 293 | 305 | 273 | 278 | 23,931,000 | 2,780 |
| 2005-08-30 | 259 | 290 | 254 | 288 | 23,976,000 | 2,880 |
| 2005-08-29 | 244 | 262 | 242 | 254 | 6,907,000 | 2,540 |
| 2005-08-26 | 247 | 247 | 242 | 244 | 495,000 | 2,440 |
| 2005-08-25 | 245 | 255 | 241 | 244 | 2,124,000 | 2,440 |
| 2005-08-24 | 242 | 242 | 238 | 240 | 509,000 | 2,400 |
| 2005-08-23 | 245 | 250 | 241 | 242 | 1,003,000 | 2,420 |
| 2005-08-22 | 243 | 246 | 240 | 244 | 565,000 | 2,440 |
| 2005-08-19 | 242 | 244 | 238 | 242 | 1,295,000 | 2,420 |
| 2005-08-18 | 255 | 255 | 246 | 248 | 940,000 | 2,480 |
| 2005-08-17 | 261 | 262 | 251 | 252 | 3,079,000 | 2,520 |
| 2005-08-16 | 241 | 258 | 238 | 256 | 2,478,000 | 2,560 |
| 2005-08-15 | 232 | 244 | 231 | 241 | 834,000 | 2,410 |
| 2005-08-12 | 240 | 240 | 234 | 236 | 969,000 | 2,360 |
| 2005-08-11 | 243 | 243 | 237 | 241 | 1,119,000 | 2,410 |
| 2005-08-10 | 250 | 252 | 238 | 240 | 2,456,000 | 2,400 |
| 2005-08-09 | 246 | 259 | 237 | 247 | 4,319,000 | 2,470 |
| 2005-08-08 | 233 | 244 | 227 | 241 | 1,967,000 | 2,410 |
| 2005-08-05 | 273 | 277 | 237 | 243 | 7,274,000 | 2,430 |
| 2005-08-04 | 241 | 258 | 229 | 253 | 8,722,000 | 2,530 |
| 2005-08-03 | 277 | 287 | 255 | 258 | 9,513,000 | 2,580 |
| 2005-08-02 | 277 | 290 | 261 | 272 | 29,538,000 | 2,720 |
| 2005-08-01 | 278 | 298 | 247 | 254 | 20,664,000 | 2,540 |
| 2005-07-29 | 268 | 318 | 262 | 277 | 69,986,000 | 2,770 |
| 2005-07-28 | 218 | 238 | 218 | 238 | 38,048,000 | 2,380 |
| 2005-07-27 | 190 | 196 | 185 | 188 | 27,689,000 | 1,880 |
| 2005-07-26 | 159 | 191 | 159 | 186 | 40,308,000 | 1,860 |
| 2005-07-25 | 155 | 161 | 155 | 160 | 1,217,000 | 1,600 |
| 2005-07-22 | 156 | 156 | 153 | 155 | 547,000 | 1,550 |
| 2005-07-21 | 152 | 156 | 152 | 155 | 578,000 | 1,550 |
| 2005-07-20 | 151 | 153 | 151 | 151 | 455,000 | 1,510 |
| 2005-07-19 | 156 | 156 | 152 | 152 | 485,000 | 1,520 |
| 2005-07-15 | 157 | 157 | 154 | 155 | 449,000 | 1,550 |
| 2005-07-14 | 156 | 157 | 155 | 156 | 219,000 | 1,560 |
| 2005-07-13 | 155 | 156 | 155 | 156 | 267,000 | 1,560 |
| 2005-07-12 | 157 | 158 | 156 | 156 | 405,000 | 1,560 |
| 2005-07-11 | 157 | 158 | 155 | 156 | 734,000 | 1,560 |
| 2005-07-08 | 156 | 159 | 156 | 158 | 728,000 | 1,580 |
| 2005-07-07 | 159 | 161 | 158 | 158 | 1,469,000 | 1,580 |
| 2005-07-06 | 160 | 165 | 158 | 161 | 4,801,000 | 1,610 |
| 2005-07-05 | 170 | 172 | 166 | 169 | 536,000 | 1,690 |
| 2005-07-04 | 170 | 172 | 169 | 170 | 374,000 | 1,700 |
| 2005-07-01 | 169 | 172 | 168 | 170 | 640,000 | 1,700 |
| 2005-06-30 | 171 | 172 | 168 | 169 | 759,000 | 1,690 |
| 2005-06-29 | 176 | 179 | 171 | 174 | 3,502,000 | 1,740 |
| 2005-06-28 | 165 | 176 | 164 | 174 | 3,577,000 | 1,740 |
| 2005-06-27 | 163 | 167 | 161 | 165 | 593,000 | 1,650 |
| 2005-06-24 | 165 | 167 | 164 | 165 | 461,000 | 1,650 |
| 2005-06-23 | 169 | 170 | 165 | 167 | 501,000 | 1,670 |
| 2005-06-22 | 170 | 172 | 168 | 170 | 883,000 | 1,700 |
| 2005-06-21 | 172 | 175 | 170 | 170 | 2,095,000 | 1,700 |
| 2005-06-20 | 166 | 169 | 163 | 167 | 718,000 | 1,670 |
| 2005-06-17 | 162 | 168 | 160 | 165 | 919,000 | 1,650 |
| 2005-06-16 | 163 | 163 | 159 | 161 | 457,000 | 1,610 |
| 2005-06-15 | 157 | 163 | 157 | 162 | 1,634,000 | 1,620 |
| 2005-06-14 | 157 | 157 | 153 | 153 | 304,000 | 1,530 |
| 2005-06-13 | 158 | 159 | 156 | 156 | 252,000 | 1,560 |
| 2005-06-10 | 160 | 160 | 155 | 158 | 289,000 | 1,580 |
| 2005-06-09 | 163 | 163 | 155 | 159 | 779,000 | 1,590 |
| 2005-06-08 | 164 | 166 | 160 | 163 | 1,883,000 | 1,630 |
| 2005-06-07 | 155 | 159 | 153 | 158 | 1,058,000 | 1,580 |
| 2005-06-06 | 147 | 150 | 146 | 150 | 144,000 | 1,500 |
| 2005-06-03 | 150 | 150 | 146 | 146 | 76,000 | 1,460 |
| 2005-06-02 | 152 | 152 | 148 | 150 | 188,000 | 1,500 |
| 2005-06-01 | 148 | 151 | 146 | 151 | 197,000 | 1,510 |
| 2005-05-31 | 148 | 148 | 146 | 148 | 181,000 | 1,480 |
| 2005-05-30 | 144 | 149 | 144 | 145 | 121,000 | 1,450 |
| 2005-05-27 | 142 | 143 | 140 | 140 | 98,000 | 1,400 |
| 2005-05-26 | 140 | 142 | 138 | 140 | 158,000 | 1,400 |
| 2005-05-25 | 148 | 148 | 140 | 143 | 136,000 | 1,430 |
| 2005-05-24 | 150 | 150 | 147 | 147 | 160,000 | 1,470 |
| 2005-05-23 | 145 | 150 | 143 | 149 | 311,000 | 1,490 |
| 2005-05-20 | 143 | 145 | 142 | 143 | 83,000 | 1,430 |
| 2005-05-19 | 141 | 146 | 140 | 145 | 211,000 | 1,450 |
| 2005-05-18 | 141 | 141 | 139 | 139 | 127,000 | 1,390 |
| 2005-05-17 | 147 | 149 | 137 | 137 | 367,000 | 1,370 |
| 2005-05-16 | 151 | 151 | 146 | 146 | 113,000 | 1,460 |
| 2005-05-13 | 152 | 153 | 152 | 152 | 100,000 | 1,520 |
| 2005-05-12 | 155 | 155 | 153 | 153 | 158,000 | 1,530 |
| 2005-05-11 | 153 | 155 | 152 | 153 | 137,000 | 1,530 |
| 2005-05-10 | 155 | 156 | 153 | 153 | 255,000 | 1,530 |
| 2005-05-09 | 152 | 159 | 152 | 154 | 897,000 | 1,540 |
| 2005-05-06 | 146 | 150 | 146 | 149 | 381,000 | 1,490 |
| 2005-05-02 | 145 | 146 | 144 | 145 | 106,000 | 1,450 |
| 2005-04-28 | 146 | 146 | 144 | 144 | 124,000 | 1,440 |
| 2005-04-27 | 146 | 147 | 145 | 146 | 114,000 | 1,460 |
| 2005-04-26 | 146 | 147 | 145 | 146 | 108,000 | 1,460 |
| 2005-04-25 | 146 | 147 | 145 | 146 | 217,000 | 1,460 |
| 2005-04-22 | 148 | 149 | 146 | 146 | 414,000 | 1,460 |
| 2005-04-21 | 140 | 144 | 140 | 143 | 329,000 | 1,430 |
| 2005-04-20 | 150 | 153 | 146 | 146 | 403,000 | 1,460 |
| 2005-04-19 | 144 | 147 | 142 | 146 | 766,000 | 1,460 |
| 2005-04-18 | 146 | 154 | 140 | 140 | 1,629,000 | 1,400 |
| 2005-04-15 | 158 | 158 | 152 | 155 | 355,000 | 1,550 |
| 2005-04-14 | 156 | 160 | 152 | 160 | 318,000 | 1,600 |
| 2005-04-13 | 161 | 161 | 157 | 158 | 487,000 | 1,580 |
| 2005-04-12 | 164 | 166 | 161 | 162 | 277,000 | 1,620 |
| 2005-04-11 | 166 | 166 | 162 | 164 | 287,000 | 1,640 |
| 2005-04-08 | 169 | 169 | 165 | 166 | 209,000 | 1,660 |
| 2005-04-07 | 169 | 169 | 167 | 169 | 129,000 | 1,690 |
| 2005-04-06 | 169 | 170 | 167 | 169 | 247,000 | 1,690 |
| 2005-04-05 | 165 | 168 | 165 | 167 | 226,000 | 1,670 |
| 2005-04-04 | 164 | 166 | 164 | 165 | 202,000 | 1,650 |
| 2005-04-01 | 165 | 169 | 165 | 166 | 218,000 | 1,660 |
| 2005-03-31 | 164 | 167 | 164 | 167 | 241,000 | 1,670 |
| 2005-03-30 | 167 | 169 | 162 | 164 | 462,000 | 1,640 |
| 2005-03-29 | 172 | 174 | 166 | 171 | 487,000 | 1,710 |
| 2005-03-28 | 169 | 171 | 168 | 171 | 266,000 | 1,710 |
| 2005-03-25 | 175 | 175 | 168 | 168 | 658,000 | 1,680 |
| 2005-03-24 | 174 | 176 | 173 | 174 | 296,000 | 1,740 |
| 2005-03-23 | 177 | 178 | 174 | 174 | 425,000 | 1,740 |
| 2005-03-22 | 178 | 179 | 177 | 178 | 341,000 | 1,780 |
| 2005-03-18 | 177 | 179 | 177 | 179 | 450,000 | 1,790 |
| 2005-03-17 | 176 | 178 | 176 | 177 | 504,000 | 1,770 |
| 2005-03-16 | 180 | 180 | 174 | 180 | 504,000 | 1,800 |
| 2005-03-15 | 183 | 184 | 178 | 179 | 919,000 | 1,790 |
| 2005-03-14 | 183 | 183 | 180 | 182 | 586,000 | 1,820 |
| 2005-03-11 | 181 | 181 | 179 | 180 | 421,000 | 1,800 |
| 2005-03-10 | 180 | 181 | 179 | 180 | 445,000 | 1,800 |
| 2005-03-09 | 178 | 181 | 176 | 181 | 502,000 | 1,810 |
| 2005-03-08 | 182 | 182 | 175 | 179 | 1,048,000 | 1,790 |
| 2005-03-07 | 184 | 185 | 181 | 182 | 596,000 | 1,820 |
| 2005-03-04 | 182 | 182 | 180 | 182 | 455,000 | 1,820 |
| 2005-03-03 | 181 | 183 | 179 | 182 | 730,000 | 1,820 |
| 2005-03-02 | 182 | 183 | 181 | 181 | 842,000 | 1,810 |
| 2005-03-01 | 184 | 188 | 180 | 180 | 4,885,000 | 1,800 |
| 2005-02-28 | 177 | 178 | 175 | 176 | 554,000 | 1,760 |
| 2005-02-25 | 175 | 179 | 174 | 175 | 987,000 | 1,750 |
| 2005-02-24 | 174 | 178 | 172 | 176 | 931,000 | 1,760 |
| 2005-02-23 | 170 | 174 | 170 | 174 | 345,000 | 1,740 |
| 2005-02-22 | 175 | 175 | 172 | 172 | 423,000 | 1,720 |
| 2005-02-21 | 175 | 176 | 172 | 173 | 656,000 | 1,730 |
| 2005-02-18 | 173 | 180 | 172 | 173 | 4,244,000 | 1,730 |
| 2005-02-17 | 169 | 172 | 169 | 171 | 628,000 | 1,710 |
| 2005-02-16 | 173 | 174 | 169 | 170 | 1,183,000 | 1,700 |
| 2005-02-15 | 169 | 175 | 167 | 174 | 2,573,000 | 1,740 |
| 2005-02-14 | 170 | 171 | 168 | 169 | 1,581,000 | 1,690 |
| 2005-02-10 | 175 | 177 | 167 | 172 | 11,396,000 | 1,720 |
| 2005-02-09 | 165 | 196 | 165 | 177 | 89,534,000 | 1,770 |
| 2005-02-08 | 159 | 162 | 157 | 160 | 607,000 | 1,600 |
| 2005-02-07 | 161 | 161 | 157 | 159 | 467,000 | 1,590 |
| 2005-02-04 | 160 | 160 | 158 | 160 | 415,000 | 1,600 |
| 2005-02-03 | 162 | 162 | 159 | 159 | 451,000 | 1,590 |
| 2005-02-02 | 156 | 161 | 156 | 161 | 853,000 | 1,610 |
| 2005-02-01 | 162 | 162 | 156 | 157 | 781,000 | 1,570 |
| 2005-01-31 | 161 | 162 | 159 | 160 | 453,000 | 1,600 |
| 2005-01-28 | 163 | 163 | 160 | 162 | 781,000 | 1,620 |
| 2005-01-27 | 166 | 166 | 162 | 163 | 1,162,000 | 1,630 |
| 2005-01-26 | 160 | 167 | 159 | 166 | 3,121,000 | 1,660 |
| 2005-01-25 | 161 | 161 | 157 | 160 | 1,011,000 | 1,600 |
| 2005-01-24 | 163 | 167 | 159 | 161 | 6,906,000 | 1,610 |
| 2005-01-21 | 155 | 158 | 154 | 158 | 1,030,000 | 1,580 |
| 2005-01-20 | 154 | 158 | 151 | 156 | 1,978,000 | 1,560 |
| 2005-01-19 | 151 | 155 | 148 | 154 | 2,112,000 | 1,540 |
| 2005-01-18 | 153 | 162 | 149 | 151 | 4,526,000 | 1,510 |
| 2005-01-17 | 148 | 149 | 146 | 148 | 307,000 | 1,480 |
| 2005-01-14 | 144 | 147 | 143 | 147 | 296,000 | 1,470 |
| 2005-01-13 | 147 | 147 | 144 | 145 | 277,000 | 1,450 |
| 2005-01-12 | 149 | 149 | 146 | 146 | 370,000 | 1,460 |
| 2005-01-11 | 146 | 153 | 146 | 148 | 2,748,000 | 1,480 |
| 2005-01-07 | 146 | 146 | 142 | 143 | 356,000 | 1,430 |
| 2005-01-06 | 141 | 146 | 141 | 146 | 661,000 | 1,460 |
| 2005-01-05 | 139 | 143 | 138 | 142 | 284,000 | 1,420 |
| 2005-01-04 | 140 | 140 | 139 | 139 | 72,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
