5391 (株)エーアンドエーマテリアル の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 91 | 92 | 86 | 90 | 1,735,000 | 900 |
| 2012-12-27 | 89 | 93 | 88 | 91 | 1,959,000 | 910 |
| 2012-12-26 | 83 | 89 | 83 | 88 | 1,263,000 | 880 |
| 2012-12-25 | 85 | 85 | 82 | 82 | 550,000 | 820 |
| 2012-12-21 | 85 | 85 | 80 | 82 | 1,409,000 | 820 |
| 2012-12-20 | 80 | 83 | 79 | 83 | 1,024,000 | 830 |
| 2012-12-19 | 78 | 81 | 78 | 80 | 962,000 | 800 |
| 2012-12-18 | 76 | 79 | 75 | 77 | 977,000 | 770 |
| 2012-12-17 | 76 | 76 | 75 | 76 | 273,000 | 760 |
| 2012-12-14 | 76 | 76 | 73 | 76 | 608,000 | 760 |
| 2012-12-13 | 77 | 77 | 75 | 75 | 364,000 | 750 |
| 2012-12-12 | 77 | 78 | 74 | 76 | 1,175,000 | 760 |
| 2012-12-11 | 71 | 77 | 70 | 77 | 1,965,000 | 770 |
| 2012-12-10 | 73 | 74 | 71 | 72 | 316,000 | 720 |
| 2012-12-07 | 72 | 73 | 71 | 72 | 444,000 | 720 |
| 2012-12-06 | 72 | 72 | 68 | 71 | 565,000 | 710 |
| 2012-12-05 | 70 | 71 | 70 | 71 | 144,000 | 710 |
| 2012-12-04 | 73 | 73 | 70 | 70 | 321,000 | 700 |
| 2012-12-03 | 70 | 73 | 70 | 72 | 562,000 | 720 |
| 2012-11-30 | 71 | 71 | 69 | 69 | 175,000 | 690 |
| 2012-11-29 | 69 | 70 | 68 | 70 | 248,000 | 700 |
| 2012-11-28 | 70 | 70 | 68 | 68 | 275,000 | 680 |
| 2012-11-27 | 69 | 71 | 69 | 71 | 154,000 | 710 |
| 2012-11-26 | 72 | 72 | 70 | 70 | 383,000 | 700 |
| 2012-11-22 | 68 | 71 | 68 | 71 | 725,000 | 710 |
| 2012-11-21 | 68 | 68 | 67 | 67 | 168,000 | 670 |
| 2012-11-20 | 68 | 68 | 67 | 68 | 236,000 | 680 |
| 2012-11-19 | 68 | 69 | 67 | 67 | 300,000 | 670 |
| 2012-11-16 | 67 | 69 | 66 | 67 | 235,000 | 670 |
| 2012-11-15 | 65 | 67 | 65 | 67 | 242,000 | 670 |
| 2012-11-14 | 66 | 68 | 65 | 67 | 118,000 | 670 |
| 2012-11-13 | 66 | 66 | 64 | 66 | 147,000 | 660 |
| 2012-11-12 | 68 | 68 | 65 | 65 | 194,000 | 650 |
| 2012-11-09 | 67 | 68 | 67 | 68 | 165,000 | 680 |
| 2012-11-08 | 67 | 69 | 67 | 67 | 273,000 | 670 |
| 2012-11-07 | 69 | 69 | 68 | 68 | 202,000 | 680 |
| 2012-11-06 | 68 | 71 | 68 | 69 | 706,000 | 690 |
| 2012-11-05 | 69 | 69 | 68 | 68 | 114,000 | 680 |
| 2012-11-02 | 67 | 69 | 67 | 69 | 235,000 | 690 |
| 2012-11-01 | 66 | 67 | 66 | 67 | 217,000 | 670 |
| 2012-10-31 | 66 | 68 | 65 | 67 | 180,000 | 670 |
| 2012-10-30 | 67 | 67 | 65 | 65 | 59,000 | 650 |
| 2012-10-29 | 66 | 67 | 66 | 67 | 179,000 | 670 |
| 2012-10-26 | 67 | 68 | 66 | 66 | 246,000 | 660 |
| 2012-10-25 | 66 | 68 | 66 | 66 | 344,000 | 660 |
| 2012-10-24 | 66 | 66 | 66 | 66 | 86,000 | 660 |
| 2012-10-23 | 67 | 67 | 66 | 67 | 84,000 | 670 |
| 2012-10-22 | 66 | 68 | 65 | 67 | 258,000 | 670 |
| 2012-10-19 | 65 | 67 | 65 | 67 | 130,000 | 670 |
| 2012-10-18 | 65 | 66 | 65 | 65 | 176,000 | 650 |
| 2012-10-17 | 65 | 65 | 64 | 64 | 113,000 | 640 |
| 2012-10-16 | 63 | 65 | 63 | 65 | 110,000 | 650 |
| 2012-10-15 | 63 | 64 | 63 | 63 | 38,000 | 630 |
| 2012-10-12 | 64 | 65 | 63 | 63 | 152,000 | 630 |
| 2012-10-11 | 62 | 64 | 62 | 64 | 184,000 | 640 |
| 2012-10-10 | 62 | 63 | 62 | 62 | 241,000 | 620 |
| 2012-10-09 | 64 | 64 | 63 | 63 | 58,000 | 630 |
| 2012-10-05 | 65 | 65 | 64 | 65 | 224,000 | 650 |
| 2012-10-04 | 63 | 65 | 63 | 65 | 349,000 | 650 |
| 2012-10-03 | 64 | 64 | 63 | 63 | 73,000 | 630 |
| 2012-10-02 | 64 | 65 | 64 | 65 | 199,000 | 650 |
| 2012-10-01 | 65 | 65 | 64 | 64 | 102,000 | 640 |
| 2012-09-28 | 67 | 67 | 65 | 65 | 176,000 | 650 |
| 2012-09-27 | 66 | 67 | 64 | 67 | 386,000 | 670 |
| 2012-09-26 | 64 | 68 | 64 | 67 | 383,000 | 670 |
| 2012-09-25 | 64 | 65 | 63 | 65 | 189,000 | 650 |
| 2012-09-24 | 66 | 66 | 64 | 64 | 115,000 | 640 |
| 2012-09-21 | 67 | 67 | 66 | 66 | 70,000 | 660 |
| 2012-09-20 | 68 | 68 | 66 | 66 | 140,000 | 660 |
| 2012-09-19 | 67 | 68 | 66 | 68 | 213,000 | 680 |
| 2012-09-18 | 67 | 67 | 66 | 67 | 191,000 | 670 |
| 2012-09-14 | 65 | 67 | 65 | 66 | 366,000 | 660 |
| 2012-09-13 | 64 | 65 | 64 | 65 | 186,000 | 650 |
| 2012-09-12 | 63 | 64 | 63 | 64 | 189,000 | 640 |
| 2012-09-11 | 64 | 64 | 63 | 63 | 115,000 | 630 |
| 2012-09-10 | 64 | 65 | 64 | 65 | 213,000 | 650 |
| 2012-09-07 | 64 | 64 | 63 | 63 | 155,000 | 630 |
| 2012-09-06 | 63 | 64 | 62 | 63 | 65,000 | 630 |
| 2012-09-05 | 64 | 64 | 62 | 63 | 197,000 | 630 |
| 2012-09-04 | 65 | 65 | 64 | 64 | 115,000 | 640 |
| 2012-09-03 | 64 | 65 | 63 | 63 | 290,000 | 630 |
| 2012-08-31 | 65 | 65 | 63 | 63 | 294,000 | 630 |
| 2012-08-30 | 66 | 66 | 65 | 65 | 80,000 | 650 |
| 2012-08-29 | 66 | 67 | 64 | 67 | 362,000 | 670 |
| 2012-08-28 | 68 | 68 | 66 | 66 | 414,000 | 660 |
| 2012-08-27 | 68 | 70 | 68 | 69 | 97,000 | 690 |
| 2012-08-24 | 68 | 69 | 68 | 68 | 72,000 | 680 |
| 2012-08-23 | 69 | 70 | 69 | 70 | 147,000 | 700 |
| 2012-08-22 | 71 | 71 | 69 | 69 | 293,000 | 690 |
| 2012-08-21 | 72 | 73 | 71 | 72 | 143,000 | 720 |
| 2012-08-20 | 71 | 73 | 71 | 72 | 187,000 | 720 |
| 2012-08-17 | 70 | 71 | 70 | 71 | 136,000 | 710 |
| 2012-08-16 | 69 | 70 | 68 | 69 | 148,000 | 690 |
| 2012-08-15 | 69 | 70 | 68 | 69 | 135,000 | 690 |
| 2012-08-14 | 67 | 70 | 67 | 69 | 189,000 | 690 |
| 2012-08-13 | 69 | 71 | 68 | 68 | 316,000 | 680 |
| 2012-08-10 | 68 | 69 | 68 | 69 | 87,000 | 690 |
| 2012-08-09 | 68 | 69 | 68 | 69 | 182,000 | 690 |
| 2012-08-08 | 68 | 69 | 67 | 68 | 107,000 | 680 |
| 2012-08-07 | 67 | 67 | 66 | 67 | 137,000 | 670 |
| 2012-08-06 | 66 | 68 | 66 | 66 | 129,000 | 660 |
| 2012-08-03 | 67 | 67 | 66 | 66 | 150,000 | 660 |
| 2012-08-02 | 67 | 68 | 67 | 68 | 141,000 | 680 |
| 2012-08-01 | 69 | 69 | 67 | 68 | 81,000 | 680 |
| 2012-07-31 | 68 | 69 | 67 | 69 | 191,000 | 690 |
| 2012-07-30 | 71 | 71 | 68 | 69 | 255,000 | 690 |
| 2012-07-27 | 70 | 70 | 69 | 70 | 102,000 | 700 |
| 2012-07-26 | 66 | 68 | 66 | 68 | 141,000 | 680 |
| 2012-07-25 | 65 | 66 | 65 | 66 | 267,000 | 660 |
| 2012-07-24 | 65 | 66 | 64 | 66 | 352,000 | 660 |
| 2012-07-23 | 66 | 66 | 65 | 66 | 359,000 | 660 |
| 2012-07-20 | 72 | 72 | 68 | 68 | 278,000 | 680 |
| 2012-07-19 | 70 | 70 | 69 | 70 | 100,000 | 700 |
| 2012-07-18 | 72 | 75 | 69 | 69 | 409,000 | 690 |
| 2012-07-17 | 73 | 73 | 72 | 72 | 221,000 | 720 |
| 2012-07-13 | 72 | 72 | 72 | 72 | 147,000 | 720 |
| 2012-07-12 | 72 | 72 | 71 | 71 | 132,000 | 710 |
| 2012-07-11 | 74 | 75 | 71 | 72 | 478,000 | 720 |
| 2012-07-10 | 75 | 77 | 75 | 75 | 78,000 | 750 |
| 2012-07-09 | 78 | 78 | 75 | 76 | 217,000 | 760 |
| 2012-07-06 | 77 | 78 | 77 | 78 | 105,000 | 780 |
| 2012-07-05 | 80 | 80 | 76 | 77 | 535,000 | 770 |
| 2012-07-04 | 79 | 80 | 78 | 80 | 93,000 | 800 |
| 2012-07-03 | 79 | 79 | 78 | 79 | 198,000 | 790 |
| 2012-07-02 | 83 | 83 | 79 | 79 | 267,000 | 790 |
| 2012-06-29 | 79 | 81 | 79 | 81 | 257,000 | 810 |
| 2012-06-28 | 80 | 80 | 78 | 80 | 455,000 | 800 |
| 2012-06-27 | 78 | 79 | 76 | 78 | 435,000 | 780 |
| 2012-06-26 | 75 | 78 | 75 | 78 | 322,000 | 780 |
| 2012-06-25 | 78 | 81 | 76 | 77 | 788,000 | 770 |
| 2012-06-22 | 72 | 75 | 71 | 75 | 417,000 | 750 |
| 2012-06-21 | 73 | 74 | 72 | 74 | 144,000 | 740 |
| 2012-06-20 | 70 | 73 | 70 | 72 | 227,000 | 720 |
| 2012-06-19 | 70 | 70 | 69 | 70 | 148,000 | 700 |
| 2012-06-18 | 69 | 71 | 69 | 70 | 166,000 | 700 |
| 2012-06-15 | 69 | 69 | 67 | 68 | 218,000 | 680 |
| 2012-06-14 | 69 | 69 | 68 | 69 | 54,000 | 690 |
| 2012-06-13 | 69 | 70 | 69 | 69 | 282,000 | 690 |
| 2012-06-12 | 69 | 69 | 68 | 68 | 108,000 | 680 |
| 2012-06-11 | 68 | 71 | 68 | 69 | 300,000 | 690 |
| 2012-06-08 | 69 | 69 | 66 | 68 | 170,000 | 680 |
| 2012-06-07 | 69 | 70 | 68 | 68 | 99,000 | 680 |
| 2012-06-06 | 68 | 68 | 66 | 68 | 125,000 | 680 |
| 2012-06-05 | 65 | 66 | 65 | 66 | 159,000 | 660 |
| 2012-06-04 | 67 | 67 | 64 | 64 | 286,000 | 640 |
| 2012-06-01 | 69 | 70 | 68 | 69 | 167,000 | 690 |
| 2012-05-31 | 70 | 70 | 68 | 69 | 249,000 | 690 |
| 2012-05-30 | 72 | 75 | 71 | 71 | 641,000 | 710 |
| 2012-05-29 | 66 | 72 | 66 | 71 | 531,000 | 710 |
| 2012-05-28 | 67 | 67 | 66 | 67 | 96,000 | 670 |
| 2012-05-25 | 67 | 67 | 66 | 66 | 107,000 | 660 |
| 2012-05-24 | 66 | 67 | 65 | 66 | 149,000 | 660 |
| 2012-05-23 | 68 | 68 | 66 | 67 | 252,000 | 670 |
| 2012-05-22 | 69 | 70 | 67 | 68 | 182,000 | 680 |
| 2012-05-21 | 65 | 68 | 65 | 67 | 230,000 | 670 |
| 2012-05-18 | 66 | 67 | 64 | 66 | 586,000 | 660 |
| 2012-05-17 | 68 | 69 | 66 | 69 | 413,000 | 690 |
| 2012-05-16 | 69 | 71 | 68 | 68 | 537,000 | 680 |
| 2012-05-15 | 68 | 72 | 65 | 72 | 820,000 | 720 |
| 2012-05-14 | 74 | 75 | 71 | 73 | 384,000 | 730 |
| 2012-05-11 | 81 | 81 | 73 | 73 | 513,000 | 730 |
| 2012-05-10 | 80 | 80 | 79 | 80 | 103,000 | 800 |
| 2012-05-09 | 80 | 81 | 80 | 80 | 207,000 | 800 |
| 2012-05-08 | 82 | 83 | 80 | 81 | 213,000 | 810 |
| 2012-05-07 | 82 | 83 | 80 | 80 | 404,000 | 800 |
| 2012-05-02 | 85 | 86 | 85 | 85 | 162,000 | 850 |
| 2012-05-01 | 88 | 88 | 85 | 85 | 256,000 | 850 |
| 2012-04-27 | 90 | 90 | 87 | 88 | 491,000 | 880 |
| 2012-04-26 | 85 | 90 | 85 | 90 | 1,112,000 | 900 |
| 2012-04-25 | 85 | 86 | 84 | 85 | 161,000 | 850 |
| 2012-04-24 | 85 | 86 | 84 | 84 | 211,000 | 840 |
| 2012-04-23 | 86 | 86 | 86 | 86 | 176,000 | 860 |
| 2012-04-20 | 85 | 86 | 84 | 85 | 341,000 | 850 |
| 2012-04-19 | 88 | 88 | 86 | 86 | 169,000 | 860 |
| 2012-04-18 | 86 | 88 | 86 | 87 | 277,000 | 870 |
| 2012-04-17 | 86 | 87 | 85 | 85 | 137,000 | 850 |
| 2012-04-16 | 87 | 89 | 85 | 86 | 384,000 | 860 |
| 2012-04-13 | 86 | 89 | 86 | 87 | 129,000 | 870 |
| 2012-04-12 | 86 | 87 | 85 | 86 | 148,000 | 860 |
| 2012-04-11 | 85 | 86 | 83 | 86 | 474,000 | 860 |
| 2012-04-10 | 88 | 90 | 88 | 88 | 163,000 | 880 |
| 2012-04-09 | 90 | 91 | 88 | 89 | 329,000 | 890 |
| 2012-04-06 | 90 | 92 | 90 | 91 | 220,000 | 910 |
| 2012-04-05 | 90 | 91 | 89 | 91 | 506,000 | 910 |
| 2012-04-04 | 95 | 95 | 90 | 90 | 985,000 | 900 |
| 2012-04-03 | 95 | 96 | 92 | 95 | 1,891,000 | 950 |
| 2012-04-02 | 91 | 95 | 89 | 95 | 3,335,000 | 950 |
| 2012-03-30 | 85 | 91 | 85 | 89 | 2,005,000 | 890 |
| 2012-03-29 | 84 | 84 | 83 | 84 | 92,000 | 840 |
| 2012-03-28 | 85 | 85 | 84 | 84 | 108,000 | 840 |
| 2012-03-27 | 82 | 85 | 82 | 85 | 218,000 | 850 |
| 2012-03-26 | 84 | 85 | 82 | 82 | 366,000 | 820 |
| 2012-03-23 | 85 | 86 | 84 | 84 | 260,000 | 840 |
| 2012-03-22 | 85 | 86 | 85 | 85 | 207,000 | 850 |
| 2012-03-21 | 85 | 87 | 85 | 85 | 162,000 | 850 |
| 2012-03-19 | 86 | 87 | 85 | 85 | 176,000 | 850 |
| 2012-03-16 | 87 | 87 | 85 | 87 | 317,000 | 870 |
| 2012-03-15 | 88 | 88 | 86 | 86 | 266,000 | 860 |
| 2012-03-14 | 88 | 88 | 87 | 87 | 258,000 | 870 |
| 2012-03-13 | 87 | 87 | 85 | 85 | 220,000 | 850 |
| 2012-03-12 | 88 | 89 | 86 | 86 | 342,000 | 860 |
| 2012-03-09 | 89 | 89 | 87 | 88 | 359,000 | 880 |
| 2012-03-08 | 87 | 89 | 86 | 87 | 446,000 | 870 |
| 2012-03-07 | 85 | 86 | 85 | 86 | 147,000 | 860 |
| 2012-03-06 | 85 | 87 | 85 | 87 | 136,000 | 870 |
| 2012-03-05 | 84 | 86 | 84 | 85 | 353,000 | 850 |
| 2012-03-02 | 84 | 85 | 83 | 84 | 321,000 | 840 |
| 2012-03-01 | 88 | 88 | 84 | 84 | 620,000 | 840 |
| 2012-02-29 | 88 | 89 | 87 | 88 | 254,000 | 880 |
| 2012-02-28 | 89 | 89 | 86 | 88 | 531,000 | 880 |
| 2012-02-27 | 89 | 90 | 87 | 90 | 435,000 | 900 |
| 2012-02-24 | 90 | 91 | 88 | 89 | 466,000 | 890 |
| 2012-02-23 | 90 | 91 | 89 | 90 | 352,000 | 900 |
| 2012-02-22 | 90 | 91 | 89 | 90 | 486,000 | 900 |
| 2012-02-21 | 87 | 89 | 86 | 89 | 373,000 | 890 |
| 2012-02-20 | 88 | 88 | 84 | 86 | 685,000 | 860 |
| 2012-02-17 | 91 | 91 | 88 | 89 | 548,000 | 890 |
| 2012-02-16 | 91 | 92 | 90 | 90 | 515,000 | 900 |
| 2012-02-15 | 90 | 91 | 89 | 91 | 580,000 | 910 |
| 2012-02-14 | 91 | 91 | 88 | 90 | 404,000 | 900 |
| 2012-02-13 | 90 | 91 | 89 | 90 | 515,000 | 900 |
| 2012-02-10 | 94 | 94 | 90 | 90 | 1,038,000 | 900 |
| 2012-02-09 | 94 | 95 | 92 | 94 | 898,000 | 940 |
| 2012-02-08 | 93 | 94 | 91 | 94 | 717,000 | 940 |
| 2012-02-07 | 91 | 94 | 91 | 93 | 1,135,000 | 930 |
| 2012-02-06 | 92 | 92 | 90 | 90 | 204,000 | 900 |
| 2012-02-03 | 92 | 92 | 90 | 90 | 495,000 | 900 |
| 2012-02-02 | 93 | 93 | 90 | 92 | 672,000 | 920 |
| 2012-02-01 | 92 | 93 | 90 | 92 | 509,000 | 920 |
| 2012-01-31 | 97 | 97 | 91 | 92 | 1,673,000 | 920 |
| 2012-01-30 | 89 | 94 | 87 | 92 | 1,234,000 | 920 |
| 2012-01-27 | 89 | 90 | 86 | 88 | 1,419,000 | 880 |
| 2012-01-26 | 92 | 93 | 88 | 89 | 1,242,000 | 890 |
| 2012-01-25 | 88 | 103 | 87 | 94 | 14,696,000 | 940 |
| 2012-01-24 | 87 | 89 | 84 | 85 | 925,000 | 850 |
| 2012-01-23 | 83 | 87 | 82 | 85 | 1,035,000 | 850 |
| 2012-01-20 | 85 | 85 | 82 | 82 | 1,142,000 | 820 |
| 2012-01-19 | 85 | 87 | 82 | 83 | 829,000 | 830 |
| 2012-01-18 | 88 | 89 | 84 | 85 | 1,067,000 | 850 |
| 2012-01-17 | 82 | 88 | 82 | 87 | 3,095,000 | 870 |
| 2012-01-16 | 79 | 84 | 79 | 83 | 1,580,000 | 830 |
| 2012-01-13 | 79 | 80 | 77 | 79 | 640,000 | 790 |
| 2012-01-12 | 82 | 87 | 78 | 79 | 5,839,000 | 790 |
| 2012-01-11 | 76 | 79 | 74 | 79 | 1,180,000 | 790 |
| 2012-01-10 | 72 | 77 | 71 | 76 | 984,000 | 760 |
| 2012-01-06 | 72 | 75 | 70 | 71 | 587,000 | 710 |
| 2012-01-05 | 71 | 74 | 70 | 73 | 645,000 | 730 |
| 2012-01-04 | 70 | 71 | 70 | 70 | 130,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株