5391 (株)エーアンドエーマテリアル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 177 | 180 | 177 | 179 | 148,000 | 1,790 |
| 2006-12-28 | 181 | 182 | 178 | 179 | 315,000 | 1,790 |
| 2006-12-27 | 185 | 185 | 180 | 182 | 364,000 | 1,820 |
| 2006-12-26 | 177 | 181 | 173 | 181 | 494,000 | 1,810 |
| 2006-12-25 | 184 | 187 | 176 | 177 | 893,000 | 1,770 |
| 2006-12-22 | 181 | 189 | 180 | 185 | 2,397,000 | 1,850 |
| 2006-12-21 | 174 | 182 | 173 | 180 | 1,007,000 | 1,800 |
| 2006-12-20 | 171 | 174 | 171 | 174 | 201,000 | 1,740 |
| 2006-12-19 | 173 | 174 | 171 | 172 | 237,000 | 1,720 |
| 2006-12-18 | 178 | 178 | 173 | 175 | 342,000 | 1,750 |
| 2006-12-15 | 180 | 180 | 177 | 177 | 157,000 | 1,770 |
| 2006-12-14 | 181 | 181 | 178 | 179 | 103,000 | 1,790 |
| 2006-12-13 | 177 | 179 | 176 | 179 | 130,000 | 1,790 |
| 2006-12-12 | 181 | 182 | 178 | 180 | 166,000 | 1,800 |
| 2006-12-11 | 177 | 181 | 176 | 180 | 329,000 | 1,800 |
| 2006-12-08 | 176 | 177 | 174 | 175 | 174,000 | 1,750 |
| 2006-12-07 | 175 | 176 | 174 | 175 | 159,000 | 1,750 |
| 2006-12-06 | 176 | 177 | 173 | 175 | 217,000 | 1,750 |
| 2006-12-05 | 179 | 179 | 174 | 174 | 195,000 | 1,740 |
| 2006-12-04 | 177 | 179 | 175 | 179 | 156,000 | 1,790 |
| 2006-12-01 | 175 | 178 | 172 | 177 | 352,000 | 1,770 |
| 2006-11-30 | 172 | 176 | 172 | 175 | 324,000 | 1,750 |
| 2006-11-29 | 169 | 171 | 167 | 169 | 207,000 | 1,690 |
| 2006-11-28 | 165 | 170 | 165 | 169 | 141,000 | 1,690 |
| 2006-11-27 | 162 | 168 | 161 | 168 | 283,000 | 1,680 |
| 2006-11-24 | 159 | 161 | 157 | 160 | 188,000 | 1,600 |
| 2006-11-22 | 154 | 160 | 154 | 159 | 210,000 | 1,590 |
| 2006-11-21 | 156 | 156 | 153 | 154 | 123,000 | 1,540 |
| 2006-11-20 | 161 | 161 | 153 | 153 | 339,000 | 1,530 |
| 2006-11-17 | 167 | 167 | 160 | 161 | 272,000 | 1,610 |
| 2006-11-16 | 170 | 171 | 165 | 165 | 219,000 | 1,650 |
| 2006-11-15 | 173 | 175 | 168 | 168 | 167,000 | 1,680 |
| 2006-11-14 | 168 | 172 | 168 | 170 | 164,000 | 1,700 |
| 2006-11-13 | 170 | 172 | 164 | 165 | 318,000 | 1,650 |
| 2006-11-10 | 174 | 174 | 173 | 173 | 66,000 | 1,730 |
| 2006-11-09 | 176 | 177 | 172 | 173 | 115,000 | 1,730 |
| 2006-11-08 | 179 | 179 | 175 | 176 | 84,000 | 1,760 |
| 2006-11-07 | 182 | 182 | 178 | 179 | 101,000 | 1,790 |
| 2006-11-06 | 178 | 180 | 177 | 179 | 65,000 | 1,790 |
| 2006-11-02 | 175 | 177 | 174 | 177 | 175,000 | 1,770 |
| 2006-11-01 | 181 | 181 | 177 | 177 | 103,000 | 1,770 |
| 2006-10-31 | 180 | 180 | 179 | 180 | 112,000 | 1,800 |
| 2006-10-30 | 183 | 183 | 180 | 180 | 105,000 | 1,800 |
| 2006-10-27 | 186 | 188 | 184 | 184 | 143,000 | 1,840 |
| 2006-10-26 | 185 | 188 | 184 | 186 | 140,000 | 1,860 |
| 2006-10-25 | 186 | 186 | 183 | 183 | 62,000 | 1,830 |
| 2006-10-24 | 187 | 188 | 185 | 186 | 173,000 | 1,860 |
| 2006-10-23 | 184 | 188 | 183 | 187 | 197,000 | 1,870 |
| 2006-10-20 | 182 | 183 | 181 | 183 | 76,000 | 1,830 |
| 2006-10-19 | 178 | 181 | 178 | 181 | 118,000 | 1,810 |
| 2006-10-18 | 175 | 179 | 175 | 178 | 150,000 | 1,780 |
| 2006-10-17 | 181 | 181 | 177 | 177 | 138,000 | 1,770 |
| 2006-10-16 | 176 | 179 | 176 | 179 | 108,000 | 1,790 |
| 2006-10-13 | 173 | 175 | 172 | 175 | 146,000 | 1,750 |
| 2006-10-12 | 168 | 172 | 167 | 170 | 163,000 | 1,700 |
| 2006-10-11 | 175 | 176 | 169 | 169 | 310,000 | 1,690 |
| 2006-10-10 | 179 | 181 | 178 | 178 | 174,000 | 1,780 |
| 2006-10-06 | 186 | 186 | 182 | 184 | 331,000 | 1,840 |
| 2006-10-05 | 181 | 183 | 179 | 182 | 229,000 | 1,820 |
| 2006-10-04 | 184 | 186 | 177 | 177 | 249,000 | 1,770 |
| 2006-10-03 | 186 | 186 | 183 | 184 | 165,000 | 1,840 |
| 2006-10-02 | 185 | 187 | 183 | 187 | 245,000 | 1,870 |
| 2006-09-29 | 182 | 182 | 179 | 180 | 140,000 | 1,800 |
| 2006-09-28 | 176 | 180 | 176 | 180 | 165,000 | 1,800 |
| 2006-09-27 | 175 | 178 | 175 | 178 | 152,000 | 1,780 |
| 2006-09-26 | 178 | 178 | 173 | 173 | 86,000 | 1,730 |
| 2006-09-25 | 172 | 175 | 172 | 175 | 146,000 | 1,750 |
| 2006-09-22 | 171 | 172 | 170 | 172 | 108,000 | 1,720 |
| 2006-09-21 | 174 | 174 | 170 | 171 | 144,000 | 1,710 |
| 2006-09-20 | 176 | 176 | 172 | 172 | 135,000 | 1,720 |
| 2006-09-19 | 174 | 178 | 174 | 174 | 141,000 | 1,740 |
| 2006-09-15 | 179 | 179 | 171 | 173 | 276,000 | 1,730 |
| 2006-09-14 | 173 | 179 | 170 | 179 | 388,000 | 1,790 |
| 2006-09-13 | 185 | 186 | 177 | 177 | 407,000 | 1,770 |
| 2006-09-12 | 187 | 189 | 182 | 182 | 240,000 | 1,820 |
| 2006-09-11 | 192 | 192 | 187 | 187 | 119,000 | 1,870 |
| 2006-09-08 | 187 | 191 | 187 | 190 | 263,000 | 1,900 |
| 2006-09-07 | 188 | 190 | 186 | 188 | 360,000 | 1,880 |
| 2006-09-06 | 190 | 193 | 189 | 189 | 483,000 | 1,890 |
| 2006-09-05 | 196 | 198 | 186 | 192 | 1,507,000 | 1,920 |
| 2006-09-04 | 196 | 201 | 194 | 198 | 549,000 | 1,980 |
| 2006-09-01 | 191 | 194 | 190 | 194 | 175,000 | 1,940 |
| 2006-08-31 | 194 | 194 | 190 | 191 | 207,000 | 1,910 |
| 2006-08-30 | 194 | 196 | 192 | 195 | 642,000 | 1,950 |
| 2006-08-29 | 184 | 190 | 184 | 189 | 505,000 | 1,890 |
| 2006-08-28 | 185 | 187 | 181 | 181 | 363,000 | 1,810 |
| 2006-08-25 | 186 | 190 | 185 | 186 | 501,000 | 1,860 |
| 2006-08-24 | 192 | 193 | 188 | 189 | 433,000 | 1,890 |
| 2006-08-23 | 198 | 199 | 192 | 195 | 631,000 | 1,950 |
| 2006-08-22 | 199 | 201 | 197 | 197 | 645,000 | 1,970 |
| 2006-08-21 | 200 | 204 | 195 | 203 | 873,000 | 2,030 |
| 2006-08-18 | 191 | 196 | 191 | 195 | 403,000 | 1,950 |
| 2006-08-17 | 196 | 197 | 192 | 192 | 469,000 | 1,920 |
| 2006-08-16 | 192 | 195 | 191 | 193 | 392,000 | 1,930 |
| 2006-08-15 | 189 | 192 | 188 | 190 | 316,000 | 1,900 |
| 2006-08-14 | 186 | 188 | 184 | 188 | 240,000 | 1,880 |
| 2006-08-11 | 182 | 184 | 181 | 184 | 365,000 | 1,840 |
| 2006-08-10 | 177 | 183 | 175 | 181 | 614,000 | 1,810 |
| 2006-08-09 | 176 | 177 | 172 | 177 | 340,000 | 1,770 |
| 2006-08-08 | 172 | 176 | 172 | 176 | 875,000 | 1,760 |
| 2006-08-07 | 171 | 181 | 170 | 175 | 3,587,000 | 1,750 |
| 2006-08-04 | 169 | 170 | 165 | 166 | 268,000 | 1,660 |
| 2006-08-03 | 174 | 174 | 168 | 169 | 231,000 | 1,690 |
| 2006-08-02 | 166 | 169 | 164 | 169 | 246,000 | 1,690 |
| 2006-08-01 | 169 | 169 | 166 | 166 | 216,000 | 1,660 |
| 2006-07-31 | 166 | 170 | 166 | 170 | 293,000 | 1,700 |
| 2006-07-28 | 161 | 165 | 158 | 162 | 444,000 | 1,620 |
| 2006-07-27 | 159 | 161 | 156 | 161 | 280,000 | 1,610 |
| 2006-07-26 | 164 | 165 | 159 | 160 | 181,000 | 1,600 |
| 2006-07-25 | 166 | 167 | 161 | 164 | 175,000 | 1,640 |
| 2006-07-24 | 167 | 167 | 159 | 161 | 413,000 | 1,610 |
| 2006-07-21 | 166 | 169 | 164 | 168 | 206,000 | 1,680 |
| 2006-07-20 | 165 | 170 | 162 | 169 | 620,000 | 1,690 |
| 2006-07-19 | 162 | 164 | 156 | 158 | 631,000 | 1,580 |
| 2006-07-18 | 167 | 171 | 160 | 161 | 499,000 | 1,610 |
| 2006-07-14 | 175 | 177 | 172 | 174 | 280,000 | 1,740 |
| 2006-07-13 | 177 | 183 | 176 | 177 | 410,000 | 1,770 |
| 2006-07-12 | 184 | 187 | 179 | 180 | 329,000 | 1,800 |
| 2006-07-11 | 189 | 189 | 181 | 185 | 319,000 | 1,850 |
| 2006-07-10 | 185 | 190 | 183 | 189 | 278,000 | 1,890 |
| 2006-07-07 | 194 | 194 | 187 | 190 | 349,000 | 1,900 |
| 2006-07-06 | 196 | 196 | 190 | 192 | 551,000 | 1,920 |
| 2006-07-05 | 198 | 198 | 196 | 196 | 375,000 | 1,960 |
| 2006-07-04 | 201 | 203 | 198 | 201 | 545,000 | 2,010 |
| 2006-07-03 | 198 | 202 | 198 | 200 | 349,000 | 2,000 |
| 2006-06-30 | 201 | 201 | 198 | 199 | 320,000 | 1,990 |
| 2006-06-29 | 201 | 202 | 197 | 197 | 452,000 | 1,970 |
| 2006-06-28 | 197 | 200 | 195 | 199 | 362,000 | 1,990 |
| 2006-06-27 | 202 | 207 | 198 | 202 | 841,000 | 2,020 |
| 2006-06-26 | 197 | 200 | 196 | 198 | 515,000 | 1,980 |
| 2006-06-23 | 191 | 199 | 190 | 199 | 398,000 | 1,990 |
| 2006-06-22 | 191 | 193 | 190 | 192 | 221,000 | 1,920 |
| 2006-06-21 | 192 | 192 | 186 | 189 | 255,000 | 1,890 |
| 2006-06-20 | 193 | 193 | 186 | 192 | 525,000 | 1,920 |
| 2006-06-19 | 192 | 196 | 190 | 195 | 501,000 | 1,950 |
| 2006-06-16 | 190 | 193 | 188 | 190 | 814,000 | 1,900 |
| 2006-06-15 | 188 | 189 | 182 | 185 | 448,000 | 1,850 |
| 2006-06-14 | 174 | 182 | 170 | 181 | 602,000 | 1,810 |
| 2006-06-13 | 182 | 189 | 175 | 177 | 792,000 | 1,770 |
| 2006-06-12 | 173 | 189 | 172 | 189 | 856,000 | 1,890 |
| 2006-06-09 | 168 | 177 | 164 | 175 | 904,000 | 1,750 |
| 2006-06-08 | 168 | 173 | 165 | 167 | 472,000 | 1,670 |
| 2006-06-07 | 184 | 189 | 175 | 178 | 368,000 | 1,780 |
| 2006-06-06 | 186 | 191 | 185 | 186 | 366,000 | 1,860 |
| 2006-06-05 | 192 | 196 | 189 | 193 | 402,000 | 1,930 |
| 2006-06-02 | 192 | 192 | 172 | 191 | 824,000 | 1,910 |
| 2006-06-01 | 199 | 202 | 190 | 191 | 464,000 | 1,910 |
| 2006-05-31 | 197 | 202 | 193 | 195 | 587,000 | 1,950 |
| 2006-05-30 | 211 | 212 | 205 | 207 | 441,000 | 2,070 |
| 2006-05-29 | 216 | 221 | 211 | 212 | 395,000 | 2,120 |
| 2006-05-26 | 212 | 219 | 211 | 212 | 198,000 | 2,120 |
| 2006-05-25 | 216 | 216 | 211 | 213 | 221,000 | 2,130 |
| 2006-05-24 | 210 | 218 | 210 | 216 | 370,000 | 2,160 |
| 2006-05-23 | 216 | 217 | 209 | 211 | 430,000 | 2,110 |
| 2006-05-22 | 233 | 238 | 220 | 220 | 858,000 | 2,200 |
| 2006-05-19 | 210 | 218 | 207 | 218 | 263,000 | 2,180 |
| 2006-05-18 | 209 | 215 | 206 | 210 | 601,000 | 2,100 |
| 2006-05-17 | 220 | 221 | 207 | 218 | 558,000 | 2,180 |
| 2006-05-16 | 226 | 229 | 205 | 209 | 754,000 | 2,090 |
| 2006-05-15 | 224 | 228 | 221 | 227 | 226,000 | 2,270 |
| 2006-05-12 | 226 | 232 | 223 | 228 | 452,000 | 2,280 |
| 2006-05-11 | 235 | 238 | 230 | 236 | 320,000 | 2,360 |
| 2006-05-10 | 240 | 242 | 235 | 235 | 333,000 | 2,350 |
| 2006-05-09 | 243 | 244 | 240 | 242 | 291,000 | 2,420 |
| 2006-05-08 | 244 | 245 | 239 | 243 | 503,000 | 2,430 |
| 2006-05-02 | 251 | 253 | 243 | 244 | 2,503,000 | 2,440 |
| 2006-05-01 | 229 | 248 | 229 | 246 | 3,443,000 | 2,460 |
| 2006-04-28 | 226 | 241 | 226 | 232 | 1,930,000 | 2,320 |
| 2006-04-27 | 228 | 232 | 223 | 223 | 199,000 | 2,230 |
| 2006-04-26 | 226 | 229 | 222 | 229 | 282,000 | 2,290 |
| 2006-04-25 | 222 | 234 | 221 | 224 | 373,000 | 2,240 |
| 2006-04-24 | 227 | 231 | 216 | 222 | 630,000 | 2,220 |
| 2006-04-21 | 239 | 243 | 231 | 231 | 334,000 | 2,310 |
| 2006-04-20 | 244 | 245 | 237 | 239 | 413,000 | 2,390 |
| 2006-04-19 | 243 | 247 | 241 | 244 | 302,000 | 2,440 |
| 2006-04-18 | 240 | 244 | 237 | 242 | 424,000 | 2,420 |
| 2006-04-17 | 253 | 254 | 242 | 248 | 280,000 | 2,480 |
| 2006-04-14 | 252 | 253 | 248 | 253 | 292,000 | 2,530 |
| 2006-04-13 | 247 | 249 | 245 | 247 | 159,000 | 2,470 |
| 2006-04-12 | 251 | 253 | 247 | 248 | 364,000 | 2,480 |
| 2006-04-11 | 258 | 258 | 252 | 253 | 309,000 | 2,530 |
| 2006-04-10 | 255 | 257 | 251 | 257 | 362,000 | 2,570 |
| 2006-04-07 | 254 | 255 | 251 | 255 | 318,000 | 2,550 |
| 2006-04-06 | 252 | 255 | 251 | 254 | 355,000 | 2,540 |
| 2006-04-05 | 256 | 259 | 253 | 254 | 728,000 | 2,540 |
| 2006-04-04 | 258 | 262 | 256 | 260 | 1,575,000 | 2,600 |
| 2006-04-03 | 242 | 261 | 241 | 258 | 4,286,000 | 2,580 |
| 2006-03-31 | 244 | 244 | 239 | 239 | 231,000 | 2,390 |
| 2006-03-30 | 245 | 246 | 238 | 242 | 912,000 | 2,420 |
| 2006-03-29 | 237 | 253 | 234 | 242 | 3,989,000 | 2,420 |
| 2006-03-28 | 222 | 239 | 218 | 239 | 2,255,000 | 2,390 |
| 2006-03-27 | 220 | 223 | 215 | 220 | 308,000 | 2,200 |
| 2006-03-24 | 222 | 222 | 218 | 220 | 140,000 | 2,200 |
| 2006-03-23 | 225 | 225 | 219 | 221 | 199,000 | 2,210 |
| 2006-03-22 | 222 | 222 | 220 | 222 | 206,000 | 2,220 |
| 2006-03-20 | 220 | 229 | 219 | 222 | 1,157,000 | 2,220 |
| 2006-03-17 | 212 | 215 | 210 | 215 | 149,000 | 2,150 |
| 2006-03-16 | 218 | 218 | 211 | 213 | 182,000 | 2,130 |
| 2006-03-15 | 218 | 218 | 213 | 214 | 221,000 | 2,140 |
| 2006-03-14 | 219 | 219 | 216 | 217 | 212,000 | 2,170 |
| 2006-03-13 | 222 | 225 | 216 | 219 | 488,000 | 2,190 |
| 2006-03-10 | 213 | 226 | 213 | 221 | 586,000 | 2,210 |
| 2006-03-09 | 203 | 216 | 203 | 212 | 363,000 | 2,120 |
| 2006-03-08 | 203 | 206 | 201 | 203 | 150,000 | 2,030 |
| 2006-03-07 | 206 | 208 | 204 | 207 | 181,000 | 2,070 |
| 2006-03-06 | 198 | 206 | 198 | 206 | 171,000 | 2,060 |
| 2006-03-03 | 203 | 203 | 199 | 200 | 299,000 | 2,000 |
| 2006-03-02 | 209 | 214 | 202 | 205 | 496,000 | 2,050 |
| 2006-03-01 | 214 | 217 | 193 | 207 | 559,000 | 2,070 |
| 2006-02-28 | 226 | 226 | 216 | 219 | 252,000 | 2,190 |
| 2006-02-27 | 229 | 231 | 223 | 223 | 489,000 | 2,230 |
| 2006-02-24 | 225 | 237 | 225 | 229 | 1,872,000 | 2,290 |
| 2006-02-23 | 206 | 222 | 205 | 220 | 426,000 | 2,200 |
| 2006-02-22 | 197 | 203 | 191 | 200 | 450,000 | 2,000 |
| 2006-02-21 | 186 | 200 | 184 | 200 | 620,000 | 2,000 |
| 2006-02-20 | 214 | 215 | 190 | 191 | 508,000 | 1,910 |
| 2006-02-17 | 225 | 228 | 213 | 215 | 277,000 | 2,150 |
| 2006-02-16 | 230 | 235 | 225 | 228 | 234,000 | 2,280 |
| 2006-02-15 | 239 | 246 | 232 | 234 | 309,000 | 2,340 |
| 2006-02-14 | 221 | 234 | 213 | 234 | 366,000 | 2,340 |
| 2006-02-13 | 242 | 243 | 221 | 221 | 412,000 | 2,210 |
| 2006-02-10 | 255 | 256 | 246 | 246 | 315,000 | 2,460 |
| 2006-02-09 | 257 | 260 | 252 | 255 | 299,000 | 2,550 |
| 2006-02-08 | 262 | 262 | 255 | 255 | 192,000 | 2,550 |
| 2006-02-07 | 263 | 264 | 258 | 259 | 333,000 | 2,590 |
| 2006-02-06 | 265 | 265 | 258 | 260 | 165,000 | 2,600 |
| 2006-02-03 | 264 | 265 | 261 | 262 | 239,000 | 2,620 |
| 2006-02-02 | 262 | 269 | 257 | 264 | 812,000 | 2,640 |
| 2006-02-01 | 263 | 263 | 256 | 257 | 300,000 | 2,570 |
| 2006-01-31 | 266 | 266 | 261 | 261 | 208,000 | 2,610 |
| 2006-01-30 | 270 | 270 | 263 | 263 | 362,000 | 2,630 |
| 2006-01-27 | 260 | 261 | 254 | 260 | 459,000 | 2,600 |
| 2006-01-26 | 254 | 256 | 252 | 255 | 289,000 | 2,550 |
| 2006-01-25 | 250 | 258 | 248 | 249 | 385,000 | 2,490 |
| 2006-01-24 | 241 | 249 | 241 | 247 | 331,000 | 2,470 |
| 2006-01-23 | 248 | 248 | 235 | 239 | 637,000 | 2,390 |
| 2006-01-20 | 262 | 268 | 246 | 253 | 594,000 | 2,530 |
| 2006-01-19 | 241 | 262 | 241 | 262 | 784,000 | 2,620 |
| 2006-01-18 | 264 | 267 | 231 | 246 | 1,296,000 | 2,460 |
| 2006-01-17 | 282 | 288 | 269 | 272 | 1,236,000 | 2,720 |
| 2006-01-16 | 290 | 290 | 285 | 286 | 326,000 | 2,860 |
| 2006-01-13 | 287 | 288 | 283 | 288 | 595,000 | 2,880 |
| 2006-01-12 | 285 | 289 | 282 | 287 | 815,000 | 2,870 |
| 2006-01-11 | 287 | 292 | 280 | 282 | 647,000 | 2,820 |
| 2006-01-10 | 288 | 295 | 285 | 285 | 871,000 | 2,850 |
| 2006-01-06 | 291 | 292 | 284 | 287 | 675,000 | 2,870 |
| 2006-01-05 | 300 | 305 | 290 | 290 | 3,081,000 | 2,900 |
| 2006-01-04 | 282 | 297 | 278 | 295 | 2,169,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株