5391 (株)エーアンドエーマテリアル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 72 | 74 | 71 | 71 | 238,000 | 710 |
| 2008-12-29 | 73 | 75 | 71 | 75 | 398,000 | 750 |
| 2008-12-26 | 75 | 83 | 72 | 76 | 2,968,000 | 760 |
| 2008-12-25 | 69 | 73 | 66 | 70 | 325,000 | 700 |
| 2008-12-24 | 65 | 70 | 64 | 67 | 423,000 | 670 |
| 2008-12-22 | 65 | 68 | 64 | 67 | 339,000 | 670 |
| 2008-12-19 | 77 | 77 | 68 | 69 | 1,623,000 | 690 |
| 2008-12-18 | 60 | 73 | 60 | 70 | 1,215,000 | 700 |
| 2008-12-17 | 62 | 62 | 60 | 61 | 101,000 | 610 |
| 2008-12-16 | 62 | 62 | 61 | 61 | 79,000 | 610 |
| 2008-12-15 | 60 | 64 | 59 | 62 | 238,000 | 620 |
| 2008-12-12 | 59 | 60 | 58 | 59 | 262,000 | 590 |
| 2008-12-11 | 61 | 61 | 59 | 60 | 138,000 | 600 |
| 2008-12-10 | 62 | 62 | 60 | 62 | 109,000 | 620 |
| 2008-12-09 | 60 | 61 | 60 | 60 | 54,000 | 600 |
| 2008-12-08 | 60 | 61 | 59 | 60 | 130,000 | 600 |
| 2008-12-05 | 58 | 60 | 57 | 60 | 97,000 | 600 |
| 2008-12-04 | 61 | 62 | 59 | 60 | 64,000 | 600 |
| 2008-12-03 | 61 | 61 | 59 | 61 | 57,000 | 610 |
| 2008-12-02 | 61 | 61 | 59 | 60 | 70,000 | 600 |
| 2008-12-01 | 64 | 65 | 62 | 63 | 35,000 | 630 |
| 2008-11-28 | 62 | 63 | 61 | 63 | 58,000 | 630 |
| 2008-11-27 | 62 | 63 | 61 | 62 | 68,000 | 620 |
| 2008-11-26 | 61 | 62 | 60 | 61 | 44,000 | 610 |
| 2008-11-25 | 63 | 63 | 60 | 61 | 98,000 | 610 |
| 2008-11-21 | 56 | 60 | 56 | 60 | 142,000 | 600 |
| 2008-11-20 | 62 | 62 | 59 | 60 | 165,000 | 600 |
| 2008-11-19 | 66 | 66 | 64 | 64 | 58,000 | 640 |
| 2008-11-18 | 66 | 66 | 65 | 65 | 74,000 | 650 |
| 2008-11-17 | 64 | 66 | 63 | 66 | 49,000 | 660 |
| 2008-11-14 | 65 | 67 | 64 | 64 | 62,000 | 640 |
| 2008-11-13 | 63 | 64 | 62 | 64 | 87,000 | 640 |
| 2008-11-12 | 63 | 65 | 63 | 63 | 76,000 | 630 |
| 2008-11-11 | 64 | 65 | 63 | 63 | 62,000 | 630 |
| 2008-11-10 | 65 | 68 | 62 | 66 | 350,000 | 660 |
| 2008-11-07 | 64 | 67 | 63 | 66 | 82,000 | 660 |
| 2008-11-06 | 66 | 67 | 64 | 65 | 163,000 | 650 |
| 2008-11-05 | 68 | 71 | 65 | 69 | 483,000 | 690 |
| 2008-11-04 | 68 | 68 | 66 | 67 | 140,000 | 670 |
| 2008-10-31 | 68 | 68 | 66 | 66 | 111,000 | 660 |
| 2008-10-30 | 67 | 69 | 64 | 69 | 213,000 | 690 |
| 2008-10-29 | 71 | 71 | 62 | 66 | 157,000 | 660 |
| 2008-10-28 | 61 | 65 | 59 | 65 | 165,000 | 650 |
| 2008-10-27 | 67 | 67 | 59 | 61 | 125,000 | 610 |
| 2008-10-24 | 73 | 73 | 65 | 67 | 128,000 | 670 |
| 2008-10-23 | 67 | 71 | 67 | 71 | 79,000 | 710 |
| 2008-10-22 | 71 | 75 | 70 | 71 | 75,000 | 710 |
| 2008-10-21 | 75 | 75 | 73 | 73 | 85,000 | 730 |
| 2008-10-20 | 69 | 71 | 67 | 71 | 55,000 | 710 |
| 2008-10-17 | 70 | 70 | 65 | 67 | 71,000 | 670 |
| 2008-10-16 | 67 | 67 | 63 | 64 | 82,000 | 640 |
| 2008-10-15 | 70 | 72 | 67 | 72 | 66,000 | 720 |
| 2008-10-14 | 70 | 72 | 67 | 72 | 225,000 | 720 |
| 2008-10-10 | 60 | 60 | 56 | 58 | 192,000 | 580 |
| 2008-10-09 | 58 | 63 | 58 | 60 | 201,000 | 600 |
| 2008-10-08 | 60 | 63 | 58 | 58 | 268,000 | 580 |
| 2008-10-07 | 56 | 66 | 56 | 65 | 491,000 | 650 |
| 2008-10-06 | 76 | 76 | 68 | 72 | 257,000 | 720 |
| 2008-10-03 | 80 | 81 | 76 | 77 | 240,000 | 770 |
| 2008-10-02 | 88 | 88 | 81 | 82 | 117,000 | 820 |
| 2008-10-01 | 90 | 90 | 86 | 88 | 84,000 | 880 |
| 2008-09-30 | 85 | 87 | 85 | 87 | 118,000 | 870 |
| 2008-09-29 | 88 | 89 | 86 | 88 | 142,000 | 880 |
| 2008-09-26 | 91 | 91 | 86 | 88 | 282,000 | 880 |
| 2008-09-25 | 93 | 93 | 90 | 92 | 72,000 | 920 |
| 2008-09-24 | 89 | 93 | 89 | 93 | 107,000 | 930 |
| 2008-09-22 | 97 | 99 | 92 | 92 | 158,000 | 920 |
| 2008-09-19 | 92 | 94 | 92 | 94 | 115,000 | 940 |
| 2008-09-18 | 89 | 93 | 88 | 91 | 149,000 | 910 |
| 2008-09-17 | 93 | 94 | 88 | 90 | 75,000 | 900 |
| 2008-09-16 | 84 | 106 | 84 | 92 | 389,000 | 920 |
| 2008-09-12 | 91 | 93 | 90 | 92 | 82,000 | 920 |
| 2008-09-11 | 92 | 92 | 90 | 91 | 76,000 | 910 |
| 2008-09-10 | 87 | 96 | 86 | 93 | 223,000 | 930 |
| 2008-09-09 | 90 | 90 | 87 | 89 | 82,000 | 890 |
| 2008-09-08 | 88 | 91 | 87 | 91 | 160,000 | 910 |
| 2008-09-05 | 82 | 88 | 80 | 86 | 402,000 | 860 |
| 2008-09-04 | 93 | 94 | 89 | 89 | 201,000 | 890 |
| 2008-09-03 | 95 | 96 | 94 | 96 | 117,000 | 960 |
| 2008-09-02 | 97 | 97 | 94 | 95 | 143,000 | 950 |
| 2008-09-01 | 100 | 100 | 96 | 97 | 131,000 | 970 |
| 2008-08-29 | 99 | 101 | 98 | 101 | 87,000 | 1,010 |
| 2008-08-28 | 100 | 100 | 98 | 98 | 100,000 | 980 |
| 2008-08-27 | 99 | 100 | 98 | 100 | 76,000 | 1,000 |
| 2008-08-26 | 102 | 102 | 99 | 99 | 58,000 | 990 |
| 2008-08-25 | 101 | 102 | 101 | 102 | 81,000 | 1,020 |
| 2008-08-22 | 100 | 100 | 98 | 100 | 72,000 | 1,000 |
| 2008-08-21 | 101 | 102 | 99 | 100 | 91,000 | 1,000 |
| 2008-08-20 | 100 | 103 | 99 | 102 | 54,000 | 1,020 |
| 2008-08-19 | 102 | 103 | 101 | 101 | 98,000 | 1,010 |
| 2008-08-18 | 98 | 103 | 98 | 103 | 237,000 | 1,030 |
| 2008-08-15 | 102 | 102 | 96 | 98 | 381,000 | 980 |
| 2008-08-14 | 108 | 108 | 101 | 101 | 355,000 | 1,010 |
| 2008-08-13 | 112 | 112 | 106 | 107 | 192,000 | 1,070 |
| 2008-08-12 | 114 | 115 | 111 | 112 | 157,000 | 1,120 |
| 2008-08-11 | 115 | 117 | 114 | 115 | 146,000 | 1,150 |
| 2008-08-08 | 116 | 116 | 113 | 113 | 174,000 | 1,130 |
| 2008-08-07 | 120 | 123 | 116 | 117 | 313,000 | 1,170 |
| 2008-08-06 | 115 | 119 | 114 | 119 | 251,000 | 1,190 |
| 2008-08-05 | 114 | 116 | 111 | 111 | 164,000 | 1,110 |
| 2008-08-04 | 119 | 120 | 115 | 116 | 301,000 | 1,160 |
| 2008-08-01 | 124 | 126 | 119 | 121 | 443,000 | 1,210 |
| 2008-07-31 | 128 | 128 | 123 | 125 | 215,000 | 1,250 |
| 2008-07-30 | 130 | 130 | 125 | 126 | 570,000 | 1,260 |
| 2008-07-29 | 123 | 130 | 123 | 128 | 3,652,000 | 1,280 |
| 2008-07-28 | 118 | 123 | 116 | 123 | 311,000 | 1,230 |
| 2008-07-25 | 118 | 118 | 115 | 117 | 271,000 | 1,170 |
| 2008-07-24 | 116 | 120 | 115 | 120 | 217,000 | 1,200 |
| 2008-07-23 | 111 | 115 | 111 | 115 | 228,000 | 1,150 |
| 2008-07-22 | 113 | 113 | 105 | 110 | 276,000 | 1,100 |
| 2008-07-18 | 115 | 116 | 111 | 111 | 140,000 | 1,110 |
| 2008-07-17 | 116 | 116 | 113 | 114 | 159,000 | 1,140 |
| 2008-07-16 | 114 | 114 | 111 | 112 | 300,000 | 1,120 |
| 2008-07-15 | 118 | 119 | 115 | 116 | 266,000 | 1,160 |
| 2008-07-14 | 120 | 122 | 119 | 119 | 175,000 | 1,190 |
| 2008-07-11 | 125 | 125 | 116 | 120 | 638,000 | 1,200 |
| 2008-07-10 | 119 | 123 | 118 | 122 | 385,000 | 1,220 |
| 2008-07-09 | 123 | 125 | 120 | 121 | 415,000 | 1,210 |
| 2008-07-08 | 126 | 127 | 120 | 121 | 522,000 | 1,210 |
| 2008-07-07 | 123 | 128 | 123 | 128 | 610,000 | 1,280 |
| 2008-07-04 | 123 | 134 | 123 | 126 | 3,272,000 | 1,260 |
| 2008-07-03 | 118 | 122 | 116 | 118 | 590,000 | 1,180 |
| 2008-07-02 | 127 | 128 | 120 | 120 | 558,000 | 1,200 |
| 2008-07-01 | 127 | 130 | 126 | 126 | 419,000 | 1,260 |
| 2008-06-30 | 133 | 134 | 128 | 128 | 434,000 | 1,280 |
| 2008-06-27 | 129 | 134 | 129 | 130 | 642,000 | 1,300 |
| 2008-06-26 | 139 | 140 | 131 | 132 | 1,115,000 | 1,320 |
| 2008-06-25 | 148 | 164 | 134 | 138 | 13,461,000 | 1,380 |
| 2008-06-24 | 136 | 142 | 132 | 139 | 1,010,000 | 1,390 |
| 2008-06-23 | 129 | 132 | 128 | 131 | 317,000 | 1,310 |
| 2008-06-20 | 141 | 141 | 131 | 132 | 668,000 | 1,320 |
| 2008-06-19 | 133 | 143 | 131 | 141 | 992,000 | 1,410 |
| 2008-06-18 | 133 | 136 | 131 | 133 | 560,000 | 1,330 |
| 2008-06-17 | 131 | 134 | 127 | 132 | 880,000 | 1,320 |
| 2008-06-16 | 137 | 137 | 130 | 130 | 727,000 | 1,300 |
| 2008-06-13 | 139 | 142 | 129 | 135 | 2,073,000 | 1,350 |
| 2008-06-12 | 149 | 161 | 137 | 137 | 11,243,000 | 1,370 |
| 2008-06-11 | 132 | 151 | 129 | 149 | 6,472,000 | 1,490 |
| 2008-06-10 | 137 | 144 | 128 | 128 | 2,526,000 | 1,280 |
| 2008-06-09 | 129 | 135 | 128 | 135 | 1,339,000 | 1,350 |
| 2008-06-06 | 131 | 134 | 123 | 134 | 3,813,000 | 1,340 |
| 2008-06-05 | 125 | 153 | 125 | 135 | 20,731,000 | 1,350 |
| 2008-06-04 | 111 | 123 | 110 | 120 | 1,600,000 | 1,200 |
| 2008-06-03 | 107 | 110 | 107 | 108 | 147,000 | 1,080 |
| 2008-06-02 | 108 | 110 | 106 | 110 | 182,000 | 1,100 |
| 2008-05-30 | 107 | 107 | 105 | 107 | 218,000 | 1,070 |
| 2008-05-29 | 105 | 107 | 105 | 106 | 207,000 | 1,060 |
| 2008-05-28 | 108 | 110 | 104 | 105 | 328,000 | 1,050 |
| 2008-05-27 | 108 | 110 | 108 | 109 | 115,000 | 1,090 |
| 2008-05-26 | 111 | 111 | 109 | 110 | 258,000 | 1,100 |
| 2008-05-23 | 114 | 114 | 111 | 111 | 279,000 | 1,110 |
| 2008-05-22 | 110 | 113 | 109 | 113 | 284,000 | 1,130 |
| 2008-05-21 | 115 | 115 | 110 | 111 | 407,000 | 1,110 |
| 2008-05-20 | 115 | 119 | 114 | 115 | 804,000 | 1,150 |
| 2008-05-19 | 116 | 121 | 113 | 120 | 1,087,000 | 1,200 |
| 2008-05-16 | 113 | 114 | 111 | 112 | 396,000 | 1,120 |
| 2008-05-15 | 113 | 117 | 112 | 113 | 734,000 | 1,130 |
| 2008-05-14 | 108 | 112 | 106 | 112 | 705,000 | 1,120 |
| 2008-05-13 | 110 | 112 | 107 | 107 | 948,000 | 1,070 |
| 2008-05-12 | 103 | 109 | 101 | 108 | 492,000 | 1,080 |
| 2008-05-09 | 105 | 107 | 104 | 104 | 599,000 | 1,040 |
| 2008-05-08 | 101 | 105 | 100 | 103 | 398,000 | 1,030 |
| 2008-05-07 | 101 | 102 | 100 | 102 | 236,000 | 1,020 |
| 2008-05-02 | 102 | 102 | 100 | 100 | 170,000 | 1,000 |
| 2008-05-01 | 102 | 103 | 100 | 100 | 226,000 | 1,000 |
| 2008-04-30 | 101 | 105 | 101 | 103 | 572,000 | 1,030 |
| 2008-04-28 | 100 | 100 | 98 | 100 | 196,000 | 1,000 |
| 2008-04-25 | 98 | 99 | 97 | 98 | 189,000 | 980 |
| 2008-04-24 | 100 | 100 | 97 | 98 | 138,000 | 980 |
| 2008-04-23 | 98 | 99 | 98 | 99 | 97,000 | 990 |
| 2008-04-22 | 100 | 100 | 97 | 98 | 137,000 | 980 |
| 2008-04-21 | 98 | 104 | 98 | 100 | 494,000 | 1,000 |
| 2008-04-18 | 95 | 97 | 94 | 97 | 106,000 | 970 |
| 2008-04-17 | 96 | 96 | 94 | 94 | 102,000 | 940 |
| 2008-04-16 | 94 | 95 | 94 | 95 | 63,000 | 950 |
| 2008-04-15 | 94 | 95 | 93 | 94 | 71,000 | 940 |
| 2008-04-14 | 94 | 95 | 93 | 93 | 93,000 | 930 |
| 2008-04-11 | 95 | 96 | 95 | 96 | 60,000 | 960 |
| 2008-04-10 | 95 | 96 | 94 | 95 | 71,000 | 950 |
| 2008-04-09 | 95 | 101 | 94 | 96 | 296,000 | 960 |
| 2008-04-08 | 97 | 97 | 95 | 95 | 90,000 | 950 |
| 2008-04-07 | 95 | 97 | 95 | 97 | 65,000 | 970 |
| 2008-04-04 | 96 | 97 | 95 | 95 | 49,000 | 950 |
| 2008-04-03 | 98 | 98 | 96 | 97 | 81,000 | 970 |
| 2008-04-02 | 97 | 98 | 96 | 98 | 116,000 | 980 |
| 2008-04-01 | 94 | 96 | 94 | 96 | 63,000 | 960 |
| 2008-03-31 | 96 | 96 | 93 | 95 | 97,000 | 950 |
| 2008-03-28 | 95 | 98 | 95 | 98 | 88,000 | 980 |
| 2008-03-27 | 96 | 97 | 95 | 97 | 39,000 | 970 |
| 2008-03-26 | 95 | 97 | 94 | 96 | 94,000 | 960 |
| 2008-03-25 | 97 | 98 | 95 | 98 | 94,000 | 980 |
| 2008-03-24 | 95 | 97 | 94 | 94 | 113,000 | 940 |
| 2008-03-21 | 95 | 95 | 93 | 95 | 121,000 | 950 |
| 2008-03-19 | 93 | 94 | 90 | 92 | 121,000 | 920 |
| 2008-03-18 | 87 | 90 | 87 | 90 | 111,000 | 900 |
| 2008-03-17 | 86 | 87 | 84 | 87 | 101,000 | 870 |
| 2008-03-14 | 90 | 92 | 88 | 88 | 180,000 | 880 |
| 2008-03-13 | 95 | 95 | 91 | 92 | 160,000 | 920 |
| 2008-03-12 | 97 | 97 | 94 | 94 | 99,000 | 940 |
| 2008-03-11 | 88 | 94 | 88 | 93 | 134,000 | 930 |
| 2008-03-10 | 92 | 94 | 90 | 90 | 165,000 | 900 |
| 2008-03-07 | 94 | 97 | 94 | 94 | 331,000 | 940 |
| 2008-03-06 | 96 | 100 | 95 | 98 | 210,000 | 980 |
| 2008-03-05 | 97 | 97 | 94 | 94 | 132,000 | 940 |
| 2008-03-04 | 96 | 97 | 94 | 96 | 193,000 | 960 |
| 2008-03-03 | 96 | 97 | 95 | 95 | 188,000 | 950 |
| 2008-02-29 | 102 | 103 | 100 | 101 | 201,000 | 1,010 |
| 2008-02-28 | 102 | 104 | 100 | 104 | 139,000 | 1,040 |
| 2008-02-27 | 104 | 104 | 102 | 102 | 258,000 | 1,020 |
| 2008-02-26 | 102 | 113 | 101 | 101 | 1,128,000 | 1,010 |
| 2008-02-25 | 100 | 102 | 97 | 100 | 534,000 | 1,000 |
| 2008-02-22 | 93 | 97 | 93 | 97 | 180,000 | 970 |
| 2008-02-21 | 92 | 95 | 92 | 95 | 162,000 | 950 |
| 2008-02-20 | 93 | 95 | 91 | 91 | 309,000 | 910 |
| 2008-02-19 | 96 | 96 | 93 | 95 | 464,000 | 950 |
| 2008-02-18 | 99 | 100 | 94 | 95 | 441,000 | 950 |
| 2008-02-15 | 91 | 98 | 90 | 98 | 291,000 | 980 |
| 2008-02-14 | 91 | 94 | 91 | 93 | 146,000 | 930 |
| 2008-02-13 | 88 | 92 | 88 | 88 | 111,000 | 880 |
| 2008-02-12 | 93 | 93 | 86 | 87 | 160,000 | 870 |
| 2008-02-08 | 94 | 95 | 92 | 93 | 89,000 | 930 |
| 2008-02-07 | 93 | 94 | 90 | 94 | 202,000 | 940 |
| 2008-02-06 | 98 | 99 | 93 | 93 | 311,000 | 930 |
| 2008-02-05 | 102 | 103 | 101 | 102 | 83,000 | 1,020 |
| 2008-02-04 | 100 | 102 | 100 | 102 | 137,000 | 1,020 |
| 2008-02-01 | 98 | 99 | 97 | 99 | 115,000 | 990 |
| 2008-01-31 | 95 | 98 | 93 | 98 | 207,000 | 980 |
| 2008-01-30 | 98 | 99 | 96 | 98 | 239,000 | 980 |
| 2008-01-29 | 96 | 96 | 93 | 96 | 123,000 | 960 |
| 2008-01-28 | 93 | 95 | 92 | 93 | 142,000 | 930 |
| 2008-01-25 | 92 | 96 | 91 | 96 | 223,000 | 960 |
| 2008-01-24 | 87 | 89 | 86 | 89 | 193,000 | 890 |
| 2008-01-23 | 88 | 88 | 83 | 84 | 215,000 | 840 |
| 2008-01-22 | 81 | 85 | 81 | 81 | 281,000 | 810 |
| 2008-01-21 | 88 | 90 | 87 | 87 | 227,000 | 870 |
| 2008-01-18 | 82 | 94 | 82 | 94 | 335,000 | 940 |
| 2008-01-17 | 84 | 88 | 84 | 87 | 296,000 | 870 |
| 2008-01-16 | 82 | 88 | 82 | 83 | 529,000 | 830 |
| 2008-01-15 | 99 | 100 | 90 | 91 | 290,000 | 910 |
| 2008-01-11 | 108 | 109 | 102 | 102 | 360,000 | 1,020 |
| 2008-01-10 | 110 | 111 | 107 | 107 | 85,000 | 1,070 |
| 2008-01-09 | 105 | 110 | 104 | 110 | 277,000 | 1,100 |
| 2008-01-08 | 113 | 113 | 109 | 111 | 238,000 | 1,110 |
| 2008-01-07 | 111 | 112 | 108 | 111 | 230,000 | 1,110 |
| 2008-01-04 | 112 | 115 | 112 | 113 | 243,000 | 1,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株