5391 (株)エーアンドエーマテリアル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 120 | 122 | 120 | 120 | 94,000 | 1,200 |
| 2007-12-27 | 122 | 122 | 121 | 122 | 141,000 | 1,220 |
| 2007-12-26 | 118 | 123 | 118 | 123 | 254,000 | 1,230 |
| 2007-12-25 | 122 | 123 | 118 | 118 | 334,000 | 1,180 |
| 2007-12-21 | 119 | 119 | 116 | 119 | 227,000 | 1,190 |
| 2007-12-20 | 120 | 121 | 118 | 119 | 212,000 | 1,190 |
| 2007-12-19 | 123 | 125 | 120 | 121 | 141,000 | 1,210 |
| 2007-12-18 | 122 | 125 | 122 | 124 | 215,000 | 1,240 |
| 2007-12-17 | 129 | 129 | 121 | 123 | 488,000 | 1,230 |
| 2007-12-14 | 130 | 131 | 127 | 128 | 281,000 | 1,280 |
| 2007-12-13 | 132 | 132 | 130 | 131 | 288,000 | 1,310 |
| 2007-12-12 | 129 | 134 | 128 | 134 | 408,000 | 1,340 |
| 2007-12-11 | 135 | 136 | 132 | 134 | 371,000 | 1,340 |
| 2007-12-10 | 130 | 134 | 129 | 134 | 845,000 | 1,340 |
| 2007-12-07 | 128 | 130 | 125 | 125 | 412,000 | 1,250 |
| 2007-12-06 | 127 | 127 | 124 | 124 | 219,000 | 1,240 |
| 2007-12-05 | 124 | 124 | 122 | 124 | 248,000 | 1,240 |
| 2007-12-04 | 131 | 131 | 124 | 125 | 253,000 | 1,250 |
| 2007-12-03 | 131 | 133 | 128 | 130 | 217,000 | 1,300 |
| 2007-11-30 | 129 | 131 | 129 | 131 | 172,000 | 1,310 |
| 2007-11-29 | 131 | 131 | 129 | 129 | 245,000 | 1,290 |
| 2007-11-28 | 130 | 132 | 125 | 126 | 213,000 | 1,260 |
| 2007-11-27 | 122 | 129 | 122 | 128 | 300,000 | 1,280 |
| 2007-11-26 | 124 | 125 | 123 | 123 | 326,000 | 1,230 |
| 2007-11-22 | 120 | 124 | 120 | 122 | 364,000 | 1,220 |
| 2007-11-21 | 127 | 130 | 120 | 122 | 790,000 | 1,220 |
| 2007-11-20 | 117 | 123 | 115 | 122 | 485,000 | 1,220 |
| 2007-11-19 | 131 | 133 | 125 | 126 | 372,000 | 1,260 |
| 2007-11-16 | 135 | 135 | 130 | 133 | 412,000 | 1,330 |
| 2007-11-15 | 138 | 139 | 136 | 137 | 219,000 | 1,370 |
| 2007-11-14 | 139 | 139 | 133 | 138 | 235,000 | 1,380 |
| 2007-11-13 | 129 | 132 | 128 | 132 | 443,000 | 1,320 |
| 2007-11-12 | 136 | 142 | 129 | 131 | 506,000 | 1,310 |
| 2007-11-09 | 144 | 148 | 140 | 141 | 536,000 | 1,410 |
| 2007-11-08 | 144 | 145 | 138 | 142 | 549,000 | 1,420 |
| 2007-11-07 | 150 | 152 | 145 | 147 | 1,216,000 | 1,470 |
| 2007-11-06 | 162 | 166 | 148 | 148 | 2,213,000 | 1,480 |
| 2007-11-05 | 162 | 165 | 157 | 164 | 1,364,000 | 1,640 |
| 2007-11-02 | 155 | 164 | 153 | 160 | 1,516,000 | 1,600 |
| 2007-11-01 | 156 | 161 | 155 | 158 | 3,405,000 | 1,580 |
| 2007-10-31 | 157 | 162 | 153 | 153 | 5,179,000 | 1,530 |
| 2007-10-30 | 137 | 137 | 135 | 136 | 95,000 | 1,360 |
| 2007-10-29 | 138 | 138 | 135 | 137 | 110,000 | 1,370 |
| 2007-10-26 | 136 | 137 | 133 | 136 | 101,000 | 1,360 |
| 2007-10-25 | 135 | 135 | 134 | 134 | 87,000 | 1,340 |
| 2007-10-24 | 138 | 139 | 135 | 135 | 119,000 | 1,350 |
| 2007-10-23 | 137 | 138 | 135 | 136 | 159,000 | 1,360 |
| 2007-10-22 | 133 | 138 | 131 | 135 | 223,000 | 1,350 |
| 2007-10-19 | 144 | 144 | 141 | 141 | 104,000 | 1,410 |
| 2007-10-18 | 142 | 146 | 142 | 143 | 143,000 | 1,430 |
| 2007-10-17 | 144 | 144 | 141 | 142 | 176,000 | 1,420 |
| 2007-10-16 | 148 | 148 | 144 | 146 | 149,000 | 1,460 |
| 2007-10-15 | 151 | 151 | 149 | 150 | 188,000 | 1,500 |
| 2007-10-12 | 154 | 155 | 150 | 151 | 455,000 | 1,510 |
| 2007-10-11 | 147 | 162 | 147 | 156 | 3,670,000 | 1,560 |
| 2007-10-10 | 147 | 147 | 145 | 145 | 99,000 | 1,450 |
| 2007-10-09 | 147 | 147 | 145 | 146 | 87,000 | 1,460 |
| 2007-10-05 | 144 | 145 | 143 | 144 | 102,000 | 1,440 |
| 2007-10-04 | 143 | 145 | 142 | 143 | 188,000 | 1,430 |
| 2007-10-03 | 140 | 144 | 137 | 143 | 113,000 | 1,430 |
| 2007-10-02 | 142 | 142 | 139 | 141 | 100,000 | 1,410 |
| 2007-10-01 | 139 | 142 | 137 | 137 | 83,000 | 1,370 |
| 2007-09-28 | 144 | 144 | 139 | 139 | 60,000 | 1,390 |
| 2007-09-27 | 138 | 143 | 137 | 143 | 248,000 | 1,430 |
| 2007-09-26 | 134 | 138 | 134 | 136 | 104,000 | 1,360 |
| 2007-09-25 | 129 | 132 | 128 | 132 | 57,000 | 1,320 |
| 2007-09-21 | 130 | 130 | 127 | 129 | 81,000 | 1,290 |
| 2007-09-20 | 134 | 136 | 131 | 131 | 222,000 | 1,310 |
| 2007-09-19 | 129 | 131 | 128 | 131 | 210,000 | 1,310 |
| 2007-09-18 | 129 | 129 | 124 | 124 | 108,000 | 1,240 |
| 2007-09-14 | 133 | 133 | 128 | 130 | 240,000 | 1,300 |
| 2007-09-13 | 133 | 133 | 128 | 128 | 219,000 | 1,280 |
| 2007-09-12 | 141 | 141 | 135 | 135 | 188,000 | 1,350 |
| 2007-09-11 | 143 | 144 | 138 | 139 | 175,000 | 1,390 |
| 2007-09-10 | 140 | 140 | 137 | 139 | 140,000 | 1,390 |
| 2007-09-07 | 144 | 145 | 141 | 141 | 81,000 | 1,410 |
| 2007-09-06 | 144 | 145 | 142 | 144 | 111,000 | 1,440 |
| 2007-09-05 | 149 | 150 | 145 | 145 | 110,000 | 1,450 |
| 2007-09-04 | 150 | 152 | 149 | 150 | 145,000 | 1,500 |
| 2007-09-03 | 152 | 159 | 150 | 150 | 667,000 | 1,500 |
| 2007-08-31 | 147 | 148 | 144 | 148 | 85,000 | 1,480 |
| 2007-08-30 | 150 | 150 | 144 | 144 | 82,000 | 1,440 |
| 2007-08-29 | 144 | 147 | 143 | 146 | 152,000 | 1,460 |
| 2007-08-28 | 150 | 150 | 148 | 149 | 162,000 | 1,490 |
| 2007-08-27 | 149 | 153 | 148 | 150 | 258,000 | 1,500 |
| 2007-08-24 | 152 | 157 | 146 | 146 | 823,000 | 1,460 |
| 2007-08-23 | 148 | 150 | 146 | 148 | 188,000 | 1,480 |
| 2007-08-22 | 142 | 148 | 141 | 144 | 313,000 | 1,440 |
| 2007-08-21 | 144 | 149 | 144 | 146 | 315,000 | 1,460 |
| 2007-08-20 | 146 | 148 | 143 | 143 | 308,000 | 1,430 |
| 2007-08-17 | 154 | 155 | 136 | 136 | 898,000 | 1,360 |
| 2007-08-16 | 152 | 154 | 145 | 152 | 590,000 | 1,520 |
| 2007-08-15 | 153 | 164 | 152 | 154 | 316,000 | 1,540 |
| 2007-08-14 | 156 | 159 | 155 | 156 | 141,000 | 1,560 |
| 2007-08-13 | 155 | 161 | 155 | 157 | 317,000 | 1,570 |
| 2007-08-10 | 163 | 164 | 152 | 155 | 441,000 | 1,550 |
| 2007-08-09 | 168 | 168 | 162 | 166 | 449,000 | 1,660 |
| 2007-08-08 | 168 | 171 | 166 | 167 | 178,000 | 1,670 |
| 2007-08-07 | 175 | 176 | 168 | 171 | 278,000 | 1,710 |
| 2007-08-06 | 170 | 174 | 170 | 173 | 339,000 | 1,730 |
| 2007-08-03 | 168 | 175 | 167 | 169 | 298,000 | 1,690 |
| 2007-08-02 | 170 | 170 | 165 | 166 | 248,000 | 1,660 |
| 2007-08-01 | 170 | 174 | 167 | 169 | 290,000 | 1,690 |
| 2007-07-31 | 174 | 178 | 171 | 171 | 228,000 | 1,710 |
| 2007-07-30 | 166 | 172 | 166 | 170 | 326,000 | 1,700 |
| 2007-07-27 | 168 | 175 | 163 | 168 | 772,000 | 1,680 |
| 2007-07-26 | 183 | 183 | 173 | 173 | 345,000 | 1,730 |
| 2007-07-25 | 179 | 184 | 179 | 181 | 324,000 | 1,810 |
| 2007-07-24 | 185 | 187 | 182 | 183 | 250,000 | 1,830 |
| 2007-07-23 | 186 | 187 | 183 | 185 | 160,000 | 1,850 |
| 2007-07-20 | 190 | 192 | 186 | 187 | 273,000 | 1,870 |
| 2007-07-19 | 188 | 193 | 188 | 189 | 213,000 | 1,890 |
| 2007-07-18 | 192 | 192 | 188 | 192 | 224,000 | 1,920 |
| 2007-07-17 | 187 | 194 | 186 | 193 | 761,000 | 1,930 |
| 2007-07-13 | 190 | 190 | 185 | 185 | 281,000 | 1,850 |
| 2007-07-12 | 195 | 200 | 186 | 187 | 1,738,000 | 1,870 |
| 2007-07-11 | 190 | 190 | 183 | 188 | 865,000 | 1,880 |
| 2007-07-10 | 189 | 191 | 188 | 190 | 445,000 | 1,900 |
| 2007-07-09 | 191 | 194 | 189 | 189 | 692,000 | 1,890 |
| 2007-07-06 | 191 | 194 | 187 | 192 | 1,499,000 | 1,920 |
| 2007-07-05 | 199 | 209 | 191 | 195 | 5,793,000 | 1,950 |
| 2007-07-04 | 191 | 200 | 188 | 198 | 3,774,000 | 1,980 |
| 2007-07-03 | 182 | 198 | 180 | 189 | 4,454,000 | 1,890 |
| 2007-07-02 | 172 | 181 | 172 | 181 | 420,000 | 1,810 |
| 2007-06-29 | 175 | 175 | 171 | 174 | 216,000 | 1,740 |
| 2007-06-28 | 172 | 179 | 172 | 174 | 1,215,000 | 1,740 |
| 2007-06-27 | 175 | 176 | 167 | 167 | 419,000 | 1,670 |
| 2007-06-26 | 174 | 174 | 171 | 174 | 117,000 | 1,740 |
| 2007-06-25 | 178 | 179 | 168 | 173 | 375,000 | 1,730 |
| 2007-06-22 | 181 | 181 | 178 | 179 | 350,000 | 1,790 |
| 2007-06-21 | 182 | 183 | 181 | 181 | 107,000 | 1,810 |
| 2007-06-20 | 182 | 184 | 179 | 182 | 200,000 | 1,820 |
| 2007-06-19 | 180 | 181 | 179 | 180 | 67,000 | 1,800 |
| 2007-06-18 | 183 | 183 | 177 | 182 | 243,000 | 1,820 |
| 2007-06-15 | 182 | 183 | 180 | 182 | 120,000 | 1,820 |
| 2007-06-14 | 182 | 183 | 179 | 181 | 125,000 | 1,810 |
| 2007-06-13 | 179 | 182 | 175 | 182 | 279,000 | 1,820 |
| 2007-06-12 | 185 | 186 | 178 | 181 | 272,000 | 1,810 |
| 2007-06-11 | 191 | 197 | 187 | 187 | 1,362,000 | 1,870 |
| 2007-06-08 | 179 | 193 | 178 | 187 | 1,566,000 | 1,870 |
| 2007-06-07 | 179 | 184 | 178 | 182 | 336,000 | 1,820 |
| 2007-06-06 | 179 | 185 | 178 | 182 | 904,000 | 1,820 |
| 2007-06-05 | 169 | 184 | 167 | 184 | 752,000 | 1,840 |
| 2007-06-04 | 171 | 171 | 168 | 169 | 99,000 | 1,690 |
| 2007-06-01 | 167 | 168 | 165 | 167 | 170,000 | 1,670 |
| 2007-05-31 | 167 | 168 | 165 | 166 | 100,000 | 1,660 |
| 2007-05-30 | 166 | 166 | 163 | 164 | 63,000 | 1,640 |
| 2007-05-29 | 165 | 167 | 164 | 167 | 72,000 | 1,670 |
| 2007-05-28 | 164 | 165 | 163 | 165 | 64,000 | 1,650 |
| 2007-05-25 | 162 | 164 | 160 | 163 | 92,000 | 1,630 |
| 2007-05-24 | 164 | 164 | 160 | 160 | 42,000 | 1,600 |
| 2007-05-23 | 164 | 164 | 161 | 163 | 63,000 | 1,630 |
| 2007-05-22 | 159 | 164 | 159 | 164 | 137,000 | 1,640 |
| 2007-05-21 | 158 | 161 | 158 | 161 | 93,000 | 1,610 |
| 2007-05-18 | 160 | 161 | 158 | 158 | 110,000 | 1,580 |
| 2007-05-17 | 162 | 162 | 160 | 160 | 72,000 | 1,600 |
| 2007-05-16 | 164 | 164 | 158 | 160 | 107,000 | 1,600 |
| 2007-05-15 | 163 | 164 | 160 | 160 | 75,000 | 1,600 |
| 2007-05-14 | 165 | 166 | 164 | 165 | 95,000 | 1,650 |
| 2007-05-11 | 168 | 168 | 166 | 166 | 170,000 | 1,660 |
| 2007-05-10 | 169 | 170 | 169 | 170 | 92,000 | 1,700 |
| 2007-05-09 | 169 | 169 | 167 | 169 | 24,000 | 1,690 |
| 2007-05-08 | 170 | 170 | 168 | 169 | 80,000 | 1,690 |
| 2007-05-07 | 169 | 170 | 168 | 168 | 72,000 | 1,680 |
| 2007-05-02 | 168 | 168 | 166 | 168 | 50,000 | 1,680 |
| 2007-05-01 | 167 | 167 | 166 | 167 | 199,000 | 1,670 |
| 2007-04-27 | 164 | 166 | 164 | 165 | 82,000 | 1,650 |
| 2007-04-26 | 163 | 166 | 163 | 166 | 207,000 | 1,660 |
| 2007-04-25 | 166 | 166 | 163 | 163 | 133,000 | 1,630 |
| 2007-04-24 | 166 | 167 | 164 | 166 | 73,000 | 1,660 |
| 2007-04-23 | 170 | 170 | 165 | 165 | 144,000 | 1,650 |
| 2007-04-20 | 166 | 167 | 164 | 166 | 246,000 | 1,660 |
| 2007-04-19 | 169 | 169 | 167 | 168 | 83,000 | 1,680 |
| 2007-04-18 | 168 | 171 | 168 | 171 | 90,000 | 1,710 |
| 2007-04-17 | 171 | 173 | 169 | 169 | 107,000 | 1,690 |
| 2007-04-16 | 171 | 172 | 170 | 170 | 105,000 | 1,700 |
| 2007-04-13 | 173 | 174 | 170 | 170 | 99,000 | 1,700 |
| 2007-04-12 | 173 | 174 | 172 | 173 | 67,000 | 1,730 |
| 2007-04-11 | 176 | 176 | 173 | 173 | 64,000 | 1,730 |
| 2007-04-10 | 175 | 176 | 174 | 175 | 94,000 | 1,750 |
| 2007-04-09 | 172 | 175 | 172 | 175 | 42,000 | 1,750 |
| 2007-04-06 | 173 | 174 | 172 | 172 | 78,000 | 1,720 |
| 2007-04-05 | 174 | 174 | 172 | 172 | 50,000 | 1,720 |
| 2007-04-04 | 173 | 173 | 171 | 173 | 60,000 | 1,730 |
| 2007-04-03 | 171 | 171 | 169 | 170 | 135,000 | 1,700 |
| 2007-04-02 | 173 | 173 | 169 | 169 | 163,000 | 1,690 |
| 2007-03-30 | 172 | 174 | 171 | 171 | 223,000 | 1,710 |
| 2007-03-29 | 173 | 173 | 171 | 171 | 157,000 | 1,710 |
| 2007-03-28 | 173 | 174 | 169 | 173 | 343,000 | 1,730 |
| 2007-03-27 | 175 | 175 | 173 | 173 | 118,000 | 1,730 |
| 2007-03-26 | 178 | 178 | 175 | 177 | 66,000 | 1,770 |
| 2007-03-23 | 178 | 179 | 175 | 175 | 122,000 | 1,750 |
| 2007-03-22 | 176 | 178 | 175 | 176 | 230,000 | 1,760 |
| 2007-03-20 | 175 | 176 | 174 | 174 | 136,000 | 1,740 |
| 2007-03-19 | 172 | 174 | 171 | 173 | 228,000 | 1,730 |
| 2007-03-16 | 177 | 177 | 173 | 174 | 190,000 | 1,740 |
| 2007-03-15 | 178 | 178 | 175 | 176 | 161,000 | 1,760 |
| 2007-03-14 | 176 | 177 | 174 | 175 | 316,000 | 1,750 |
| 2007-03-13 | 184 | 184 | 180 | 180 | 186,000 | 1,800 |
| 2007-03-12 | 180 | 182 | 179 | 182 | 207,000 | 1,820 |
| 2007-03-09 | 181 | 181 | 177 | 177 | 276,000 | 1,770 |
| 2007-03-08 | 175 | 180 | 174 | 180 | 250,000 | 1,800 |
| 2007-03-07 | 180 | 180 | 175 | 175 | 330,000 | 1,750 |
| 2007-03-06 | 169 | 176 | 169 | 175 | 436,000 | 1,750 |
| 2007-03-05 | 176 | 178 | 168 | 169 | 558,000 | 1,690 |
| 2007-03-02 | 182 | 182 | 179 | 179 | 313,000 | 1,790 |
| 2007-03-01 | 188 | 189 | 179 | 181 | 608,000 | 1,810 |
| 2007-02-28 | 177 | 184 | 175 | 183 | 770,000 | 1,830 |
| 2007-02-27 | 200 | 200 | 191 | 193 | 543,000 | 1,930 |
| 2007-02-26 | 195 | 196 | 194 | 196 | 746,000 | 1,960 |
| 2007-02-23 | 191 | 194 | 188 | 193 | 626,000 | 1,930 |
| 2007-02-22 | 189 | 192 | 188 | 190 | 807,000 | 1,900 |
| 2007-02-21 | 185 | 188 | 184 | 185 | 710,000 | 1,850 |
| 2007-02-20 | 186 | 186 | 183 | 184 | 248,000 | 1,840 |
| 2007-02-19 | 185 | 185 | 182 | 185 | 244,000 | 1,850 |
| 2007-02-16 | 184 | 185 | 182 | 183 | 270,000 | 1,830 |
| 2007-02-15 | 185 | 186 | 180 | 182 | 756,000 | 1,820 |
| 2007-02-14 | 193 | 197 | 185 | 185 | 2,195,000 | 1,850 |
| 2007-02-13 | 189 | 192 | 189 | 191 | 400,000 | 1,910 |
| 2007-02-09 | 190 | 197 | 188 | 189 | 2,497,000 | 1,890 |
| 2007-02-08 | 186 | 187 | 184 | 186 | 541,000 | 1,860 |
| 2007-02-07 | 187 | 187 | 184 | 184 | 344,000 | 1,840 |
| 2007-02-06 | 187 | 187 | 182 | 184 | 516,000 | 1,840 |
| 2007-02-05 | 189 | 189 | 184 | 184 | 322,000 | 1,840 |
| 2007-02-02 | 189 | 189 | 185 | 188 | 238,000 | 1,880 |
| 2007-02-01 | 185 | 188 | 185 | 188 | 194,000 | 1,880 |
| 2007-01-31 | 187 | 187 | 184 | 185 | 223,000 | 1,850 |
| 2007-01-30 | 190 | 190 | 185 | 186 | 444,000 | 1,860 |
| 2007-01-29 | 190 | 191 | 188 | 190 | 203,000 | 1,900 |
| 2007-01-26 | 185 | 189 | 184 | 189 | 177,000 | 1,890 |
| 2007-01-25 | 192 | 193 | 186 | 186 | 301,000 | 1,860 |
| 2007-01-24 | 192 | 193 | 191 | 191 | 188,000 | 1,910 |
| 2007-01-23 | 191 | 193 | 190 | 191 | 259,000 | 1,910 |
| 2007-01-22 | 192 | 195 | 190 | 193 | 797,000 | 1,930 |
| 2007-01-19 | 185 | 191 | 184 | 191 | 357,000 | 1,910 |
| 2007-01-18 | 186 | 186 | 185 | 185 | 210,000 | 1,850 |
| 2007-01-17 | 183 | 185 | 180 | 183 | 281,000 | 1,830 |
| 2007-01-16 | 183 | 183 | 181 | 183 | 191,000 | 1,830 |
| 2007-01-15 | 182 | 183 | 180 | 181 | 167,000 | 1,810 |
| 2007-01-12 | 179 | 180 | 177 | 179 | 252,000 | 1,790 |
| 2007-01-11 | 179 | 181 | 177 | 177 | 125,000 | 1,770 |
| 2007-01-10 | 181 | 181 | 177 | 178 | 200,000 | 1,780 |
| 2007-01-09 | 178 | 181 | 178 | 180 | 154,000 | 1,800 |
| 2007-01-05 | 184 | 184 | 178 | 178 | 205,000 | 1,780 |
| 2007-01-04 | 179 | 182 | 179 | 182 | 134,000 | 1,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
