5391 (株)エーアンドエーマテリアル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 53 | 53 | 51 | 52 | 147,000 | 520 |
| 2010-12-29 | 51 | 53 | 50 | 52 | 232,000 | 520 |
| 2010-12-28 | 52 | 53 | 50 | 52 | 682,000 | 520 |
| 2010-12-27 | 53 | 54 | 52 | 53 | 87,000 | 530 |
| 2010-12-24 | 54 | 55 | 53 | 53 | 283,000 | 530 |
| 2010-12-22 | 53 | 54 | 52 | 54 | 189,000 | 540 |
| 2010-12-21 | 53 | 54 | 52 | 53 | 279,000 | 530 |
| 2010-12-20 | 55 | 56 | 54 | 54 | 298,000 | 540 |
| 2010-12-17 | 57 | 58 | 54 | 55 | 844,000 | 550 |
| 2010-12-16 | 58 | 59 | 56 | 58 | 506,000 | 580 |
| 2010-12-15 | 61 | 61 | 58 | 58 | 298,000 | 580 |
| 2010-12-14 | 60 | 60 | 58 | 60 | 409,000 | 600 |
| 2010-12-13 | 59 | 60 | 57 | 58 | 508,000 | 580 |
| 2010-12-10 | 60 | 61 | 58 | 59 | 1,377,000 | 590 |
| 2010-12-09 | 61 | 66 | 60 | 62 | 3,227,000 | 620 |
| 2010-12-08 | 54 | 68 | 53 | 63 | 6,111,000 | 630 |
| 2010-12-07 | 53 | 56 | 52 | 53 | 749,000 | 530 |
| 2010-12-06 | 52 | 53 | 52 | 53 | 94,000 | 530 |
| 2010-12-03 | 52 | 52 | 51 | 52 | 79,000 | 520 |
| 2010-12-02 | 51 | 52 | 50 | 52 | 101,000 | 520 |
| 2010-12-01 | 49 | 51 | 49 | 51 | 79,000 | 510 |
| 2010-11-30 | 52 | 53 | 50 | 51 | 112,000 | 510 |
| 2010-11-29 | 52 | 53 | 52 | 52 | 115,000 | 520 |
| 2010-11-26 | 53 | 53 | 51 | 52 | 260,000 | 520 |
| 2010-11-25 | 52 | 53 | 50 | 52 | 334,000 | 520 |
| 2010-11-24 | 49 | 52 | 49 | 50 | 205,000 | 500 |
| 2010-11-22 | 49 | 51 | 49 | 50 | 278,000 | 500 |
| 2010-11-19 | 49 | 50 | 48 | 48 | 181,000 | 480 |
| 2010-11-18 | 48 | 50 | 48 | 49 | 184,000 | 490 |
| 2010-11-17 | 48 | 49 | 47 | 47 | 143,000 | 470 |
| 2010-11-16 | 48 | 49 | 48 | 48 | 128,000 | 480 |
| 2010-11-15 | 49 | 49 | 47 | 47 | 303,000 | 470 |
| 2010-11-12 | 51 | 52 | 49 | 50 | 347,000 | 500 |
| 2010-11-11 | 47 | 50 | 47 | 49 | 395,000 | 490 |
| 2010-11-10 | 47 | 47 | 45 | 45 | 108,000 | 450 |
| 2010-11-09 | 44 | 46 | 44 | 45 | 102,000 | 450 |
| 2010-11-08 | 43 | 44 | 43 | 43 | 210,000 | 430 |
| 2010-11-05 | 40 | 42 | 40 | 42 | 108,000 | 420 |
| 2010-11-04 | 37 | 40 | 37 | 39 | 241,000 | 390 |
| 2010-11-02 | 39 | 39 | 37 | 37 | 199,000 | 370 |
| 2010-11-01 | 41 | 41 | 39 | 40 | 215,000 | 400 |
| 2010-10-29 | 41 | 41 | 40 | 41 | 152,000 | 410 |
| 2010-10-28 | 42 | 42 | 41 | 42 | 103,000 | 420 |
| 2010-10-27 | 42 | 43 | 42 | 42 | 116,000 | 420 |
| 2010-10-26 | 43 | 44 | 42 | 44 | 52,000 | 440 |
| 2010-10-25 | 43 | 44 | 42 | 43 | 85,000 | 430 |
| 2010-10-22 | 42 | 43 | 42 | 43 | 96,000 | 430 |
| 2010-10-21 | 44 | 44 | 42 | 42 | 142,000 | 420 |
| 2010-10-20 | 42 | 44 | 41 | 44 | 311,000 | 440 |
| 2010-10-19 | 42 | 45 | 42 | 43 | 425,000 | 430 |
| 2010-10-18 | 42 | 43 | 41 | 42 | 123,000 | 420 |
| 2010-10-15 | 43 | 44 | 41 | 42 | 442,000 | 420 |
| 2010-10-14 | 45 | 45 | 42 | 43 | 411,000 | 430 |
| 2010-10-13 | 45 | 46 | 44 | 45 | 191,000 | 450 |
| 2010-10-12 | 47 | 48 | 45 | 46 | 222,000 | 460 |
| 2010-10-08 | 49 | 49 | 48 | 48 | 125,000 | 480 |
| 2010-10-07 | 47 | 48 | 47 | 48 | 29,000 | 480 |
| 2010-10-06 | 49 | 49 | 47 | 48 | 204,000 | 480 |
| 2010-10-05 | 47 | 48 | 44 | 47 | 415,000 | 470 |
| 2010-10-04 | 48 | 48 | 46 | 47 | 262,000 | 470 |
| 2010-10-01 | 50 | 51 | 49 | 49 | 275,000 | 490 |
| 2010-09-30 | 52 | 53 | 51 | 52 | 86,000 | 520 |
| 2010-09-29 | 52 | 53 | 52 | 53 | 116,000 | 530 |
| 2010-09-28 | 53 | 53 | 52 | 53 | 153,000 | 530 |
| 2010-09-27 | 54 | 54 | 53 | 54 | 150,000 | 540 |
| 2010-09-24 | 55 | 55 | 54 | 54 | 35,000 | 540 |
| 2010-09-22 | 55 | 56 | 55 | 55 | 25,000 | 550 |
| 2010-09-21 | 57 | 57 | 55 | 55 | 109,000 | 550 |
| 2010-09-17 | 55 | 57 | 55 | 56 | 144,000 | 560 |
| 2010-09-16 | 57 | 59 | 56 | 56 | 267,000 | 560 |
| 2010-09-15 | 56 | 57 | 56 | 56 | 119,000 | 560 |
| 2010-09-14 | 56 | 57 | 56 | 56 | 37,000 | 560 |
| 2010-09-13 | 56 | 57 | 56 | 56 | 88,000 | 560 |
| 2010-09-10 | 56 | 57 | 56 | 56 | 88,000 | 560 |
| 2010-09-09 | 54 | 56 | 54 | 56 | 60,000 | 560 |
| 2010-09-08 | 56 | 56 | 54 | 54 | 37,000 | 540 |
| 2010-09-07 | 57 | 57 | 56 | 56 | 39,000 | 560 |
| 2010-09-06 | 55 | 57 | 54 | 56 | 98,000 | 560 |
| 2010-09-03 | 54 | 55 | 53 | 55 | 78,000 | 550 |
| 2010-09-02 | 55 | 55 | 53 | 54 | 117,000 | 540 |
| 2010-09-01 | 53 | 54 | 53 | 54 | 65,000 | 540 |
| 2010-08-31 | 57 | 57 | 54 | 54 | 171,000 | 540 |
| 2010-08-30 | 56 | 58 | 55 | 57 | 195,000 | 570 |
| 2010-08-27 | 54 | 56 | 54 | 56 | 84,000 | 560 |
| 2010-08-26 | 56 | 56 | 54 | 56 | 104,000 | 560 |
| 2010-08-25 | 53 | 55 | 53 | 54 | 54,000 | 540 |
| 2010-08-24 | 55 | 55 | 53 | 55 | 61,000 | 550 |
| 2010-08-23 | 56 | 56 | 54 | 54 | 72,000 | 540 |
| 2010-08-20 | 55 | 56 | 54 | 56 | 201,000 | 560 |
| 2010-08-19 | 55 | 56 | 55 | 55 | 88,000 | 550 |
| 2010-08-18 | 58 | 58 | 54 | 56 | 409,000 | 560 |
| 2010-08-17 | 57 | 57 | 56 | 56 | 82,000 | 560 |
| 2010-08-16 | 57 | 58 | 56 | 57 | 372,000 | 570 |
| 2010-08-13 | 61 | 61 | 60 | 61 | 96,000 | 610 |
| 2010-08-12 | 61 | 61 | 60 | 61 | 101,000 | 610 |
| 2010-08-11 | 63 | 63 | 62 | 62 | 74,000 | 620 |
| 2010-08-10 | 63 | 64 | 63 | 63 | 65,000 | 630 |
| 2010-08-09 | 63 | 63 | 62 | 63 | 23,000 | 630 |
| 2010-08-06 | 62 | 63 | 62 | 63 | 35,000 | 630 |
| 2010-08-05 | 62 | 63 | 62 | 62 | 79,000 | 620 |
| 2010-08-04 | 63 | 63 | 62 | 63 | 63,000 | 630 |
| 2010-08-03 | 63 | 64 | 63 | 63 | 28,000 | 630 |
| 2010-08-02 | 64 | 64 | 63 | 63 | 149,000 | 630 |
| 2010-07-30 | 64 | 65 | 63 | 65 | 69,000 | 650 |
| 2010-07-29 | 66 | 66 | 64 | 64 | 168,000 | 640 |
| 2010-07-28 | 65 | 66 | 64 | 66 | 96,000 | 660 |
| 2010-07-27 | 65 | 66 | 64 | 64 | 113,000 | 640 |
| 2010-07-26 | 63 | 63 | 63 | 63 | 43,000 | 630 |
| 2010-07-23 | 63 | 64 | 62 | 62 | 42,000 | 620 |
| 2010-07-22 | 62 | 62 | 61 | 62 | 95,000 | 620 |
| 2010-07-21 | 64 | 64 | 62 | 62 | 136,000 | 620 |
| 2010-07-20 | 62 | 63 | 61 | 63 | 205,000 | 630 |
| 2010-07-16 | 65 | 65 | 63 | 63 | 145,000 | 630 |
| 2010-07-15 | 67 | 67 | 65 | 65 | 36,000 | 650 |
| 2010-07-14 | 66 | 67 | 66 | 66 | 59,000 | 660 |
| 2010-07-13 | 67 | 67 | 65 | 65 | 108,000 | 650 |
| 2010-07-12 | 67 | 68 | 66 | 66 | 56,000 | 660 |
| 2010-07-09 | 68 | 68 | 66 | 66 | 178,000 | 660 |
| 2010-07-08 | 67 | 68 | 66 | 66 | 158,000 | 660 |
| 2010-07-07 | 69 | 69 | 65 | 66 | 215,000 | 660 |
| 2010-07-06 | 69 | 69 | 67 | 69 | 100,000 | 690 |
| 2010-07-05 | 68 | 70 | 67 | 68 | 332,000 | 680 |
| 2010-07-02 | 65 | 67 | 64 | 66 | 96,000 | 660 |
| 2010-07-01 | 66 | 66 | 64 | 64 | 225,000 | 640 |
| 2010-06-30 | 64 | 68 | 64 | 68 | 185,000 | 680 |
| 2010-06-29 | 68 | 69 | 65 | 65 | 796,000 | 650 |
| 2010-06-28 | 76 | 80 | 68 | 69 | 4,262,000 | 690 |
| 2010-06-25 | 76 | 80 | 75 | 77 | 1,961,000 | 770 |
| 2010-06-24 | 70 | 81 | 70 | 77 | 3,808,000 | 770 |
| 2010-06-23 | 70 | 71 | 69 | 71 | 115,000 | 710 |
| 2010-06-22 | 70 | 70 | 69 | 70 | 140,000 | 700 |
| 2010-06-21 | 70 | 71 | 68 | 71 | 222,000 | 710 |
| 2010-06-18 | 67 | 68 | 66 | 68 | 199,000 | 680 |
| 2010-06-17 | 66 | 66 | 65 | 66 | 113,000 | 660 |
| 2010-06-16 | 67 | 67 | 65 | 65 | 159,000 | 650 |
| 2010-06-15 | 66 | 66 | 65 | 65 | 95,000 | 650 |
| 2010-06-14 | 65 | 66 | 65 | 65 | 242,000 | 650 |
| 2010-06-11 | 65 | 66 | 64 | 64 | 110,000 | 640 |
| 2010-06-10 | 64 | 64 | 63 | 64 | 85,000 | 640 |
| 2010-06-09 | 67 | 67 | 63 | 63 | 86,000 | 630 |
| 2010-06-08 | 65 | 67 | 65 | 67 | 114,000 | 670 |
| 2010-06-07 | 67 | 71 | 66 | 67 | 758,000 | 670 |
| 2010-06-04 | 68 | 71 | 67 | 67 | 271,000 | 670 |
| 2010-06-03 | 67 | 67 | 66 | 67 | 54,000 | 670 |
| 2010-06-02 | 66 | 68 | 65 | 65 | 75,000 | 650 |
| 2010-06-01 | 68 | 68 | 67 | 67 | 63,000 | 670 |
| 2010-05-31 | 64 | 67 | 64 | 66 | 159,000 | 660 |
| 2010-05-28 | 66 | 67 | 64 | 64 | 315,000 | 640 |
| 2010-05-27 | 61 | 65 | 61 | 65 | 289,000 | 650 |
| 2010-05-26 | 62 | 62 | 60 | 62 | 311,000 | 620 |
| 2010-05-25 | 63 | 64 | 60 | 62 | 515,000 | 620 |
| 2010-05-24 | 65 | 65 | 63 | 65 | 346,000 | 650 |
| 2010-05-21 | 63 | 65 | 63 | 65 | 273,000 | 650 |
| 2010-05-20 | 67 | 68 | 67 | 67 | 96,000 | 670 |
| 2010-05-19 | 68 | 68 | 66 | 68 | 339,000 | 680 |
| 2010-05-18 | 71 | 71 | 69 | 70 | 191,000 | 700 |
| 2010-05-17 | 73 | 75 | 70 | 71 | 342,000 | 710 |
| 2010-05-14 | 73 | 75 | 72 | 75 | 145,000 | 750 |
| 2010-05-13 | 73 | 74 | 72 | 74 | 84,000 | 740 |
| 2010-05-12 | 72 | 73 | 71 | 72 | 92,000 | 720 |
| 2010-05-11 | 76 | 76 | 72 | 73 | 122,000 | 730 |
| 2010-05-10 | 73 | 75 | 73 | 75 | 140,000 | 750 |
| 2010-05-07 | 72 | 75 | 71 | 75 | 388,000 | 750 |
| 2010-05-06 | 78 | 79 | 76 | 77 | 427,000 | 770 |
| 2010-04-30 | 80 | 81 | 79 | 81 | 346,000 | 810 |
| 2010-04-28 | 78 | 80 | 77 | 79 | 257,000 | 790 |
| 2010-04-27 | 80 | 80 | 79 | 79 | 138,000 | 790 |
| 2010-04-26 | 80 | 81 | 79 | 80 | 165,000 | 800 |
| 2010-04-23 | 79 | 80 | 78 | 78 | 164,000 | 780 |
| 2010-04-22 | 79 | 79 | 78 | 78 | 149,000 | 780 |
| 2010-04-21 | 77 | 80 | 76 | 79 | 447,000 | 790 |
| 2010-04-20 | 78 | 78 | 77 | 78 | 357,000 | 780 |
| 2010-04-19 | 77 | 79 | 77 | 78 | 699,000 | 780 |
| 2010-04-16 | 85 | 85 | 80 | 81 | 863,000 | 810 |
| 2010-04-15 | 83 | 88 | 80 | 88 | 1,077,000 | 880 |
| 2010-04-14 | 80 | 80 | 79 | 80 | 235,000 | 800 |
| 2010-04-13 | 82 | 82 | 78 | 79 | 416,000 | 790 |
| 2010-04-12 | 81 | 84 | 80 | 81 | 1,747,000 | 810 |
| 2010-04-09 | 75 | 77 | 74 | 77 | 360,000 | 770 |
| 2010-04-08 | 74 | 77 | 74 | 75 | 557,000 | 750 |
| 2010-04-07 | 74 | 76 | 73 | 75 | 282,000 | 750 |
| 2010-04-06 | 77 | 77 | 73 | 74 | 424,000 | 740 |
| 2010-04-05 | 77 | 77 | 75 | 77 | 340,000 | 770 |
| 2010-04-02 | 79 | 79 | 76 | 77 | 420,000 | 770 |
| 2010-04-01 | 75 | 78 | 74 | 78 | 817,000 | 780 |
| 2010-03-31 | 72 | 76 | 72 | 75 | 1,153,000 | 750 |
| 2010-03-30 | 72 | 73 | 71 | 71 | 411,000 | 710 |
| 2010-03-29 | 70 | 70 | 69 | 70 | 74,000 | 700 |
| 2010-03-26 | 69 | 70 | 69 | 70 | 135,000 | 700 |
| 2010-03-25 | 69 | 70 | 68 | 68 | 178,000 | 680 |
| 2010-03-24 | 71 | 72 | 69 | 70 | 204,000 | 700 |
| 2010-03-23 | 72 | 72 | 70 | 70 | 307,000 | 700 |
| 2010-03-19 | 70 | 71 | 68 | 71 | 321,000 | 710 |
| 2010-03-18 | 70 | 73 | 69 | 69 | 1,155,000 | 690 |
| 2010-03-17 | 69 | 70 | 68 | 69 | 297,000 | 690 |
| 2010-03-16 | 69 | 69 | 68 | 69 | 180,000 | 690 |
| 2010-03-15 | 70 | 71 | 68 | 68 | 487,000 | 680 |
| 2010-03-12 | 67 | 70 | 66 | 70 | 482,000 | 700 |
| 2010-03-11 | 66 | 67 | 65 | 66 | 180,000 | 660 |
| 2010-03-10 | 67 | 67 | 66 | 66 | 117,000 | 660 |
| 2010-03-09 | 65 | 68 | 65 | 67 | 448,000 | 670 |
| 2010-03-08 | 66 | 66 | 64 | 64 | 131,000 | 640 |
| 2010-03-05 | 65 | 65 | 64 | 65 | 92,000 | 650 |
| 2010-03-04 | 67 | 67 | 64 | 64 | 160,000 | 640 |
| 2010-03-03 | 66 | 67 | 66 | 67 | 46,000 | 670 |
| 2010-03-02 | 68 | 68 | 66 | 67 | 85,000 | 670 |
| 2010-03-01 | 66 | 67 | 65 | 67 | 108,000 | 670 |
| 2010-02-26 | 65 | 66 | 64 | 66 | 65,000 | 660 |
| 2010-02-25 | 65 | 66 | 64 | 65 | 59,000 | 650 |
| 2010-02-24 | 64 | 64 | 63 | 64 | 87,000 | 640 |
| 2010-02-23 | 65 | 65 | 64 | 65 | 16,000 | 650 |
| 2010-02-22 | 65 | 66 | 64 | 64 | 116,000 | 640 |
| 2010-02-19 | 66 | 66 | 63 | 64 | 100,000 | 640 |
| 2010-02-18 | 66 | 66 | 65 | 65 | 37,000 | 650 |
| 2010-02-17 | 65 | 66 | 65 | 65 | 60,000 | 650 |
| 2010-02-16 | 64 | 64 | 64 | 64 | 25,000 | 640 |
| 2010-02-15 | 66 | 66 | 64 | 64 | 124,000 | 640 |
| 2010-02-12 | 66 | 67 | 65 | 67 | 99,000 | 670 |
| 2010-02-10 | 66 | 66 | 65 | 65 | 74,000 | 650 |
| 2010-02-09 | 66 | 66 | 64 | 65 | 38,000 | 650 |
| 2010-02-08 | 64 | 65 | 64 | 65 | 63,000 | 650 |
| 2010-02-05 | 65 | 66 | 64 | 65 | 149,000 | 650 |
| 2010-02-04 | 67 | 67 | 66 | 67 | 23,000 | 670 |
| 2010-02-03 | 67 | 68 | 65 | 66 | 112,000 | 660 |
| 2010-02-02 | 63 | 68 | 63 | 66 | 208,000 | 660 |
| 2010-02-01 | 63 | 63 | 62 | 62 | 82,000 | 620 |
| 2010-01-29 | 65 | 65 | 63 | 63 | 162,000 | 630 |
| 2010-01-28 | 65 | 66 | 65 | 66 | 73,000 | 660 |
| 2010-01-27 | 66 | 67 | 64 | 65 | 132,000 | 650 |
| 2010-01-26 | 68 | 69 | 66 | 66 | 167,000 | 660 |
| 2010-01-25 | 68 | 69 | 67 | 68 | 381,000 | 680 |
| 2010-01-22 | 70 | 71 | 69 | 71 | 407,000 | 710 |
| 2010-01-21 | 74 | 74 | 71 | 73 | 725,000 | 730 |
| 2010-01-20 | 75 | 77 | 75 | 75 | 770,000 | 750 |
| 2010-01-19 | 75 | 76 | 73 | 74 | 787,000 | 740 |
| 2010-01-18 | 70 | 76 | 69 | 75 | 798,000 | 750 |
| 2010-01-15 | 70 | 70 | 69 | 70 | 65,000 | 700 |
| 2010-01-14 | 69 | 70 | 69 | 69 | 188,000 | 690 |
| 2010-01-13 | 69 | 69 | 68 | 69 | 97,000 | 690 |
| 2010-01-12 | 69 | 71 | 68 | 71 | 101,000 | 710 |
| 2010-01-08 | 69 | 69 | 67 | 69 | 119,000 | 690 |
| 2010-01-07 | 70 | 70 | 68 | 69 | 256,000 | 690 |
| 2010-01-06 | 69 | 70 | 68 | 70 | 631,000 | 700 |
| 2010-01-05 | 68 | 68 | 66 | 66 | 139,000 | 660 |
| 2010-01-04 | 65 | 67 | 65 | 66 | 71,000 | 660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
