5391 (株)エーアンドエーマテリアル の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 143 | 148 | 142 | 147 | 644,000 | 1,470 |
| 2013-12-27 | 143 | 144 | 140 | 143 | 522,000 | 1,430 |
| 2013-12-26 | 137 | 142 | 136 | 142 | 528,000 | 1,420 |
| 2013-12-25 | 133 | 136 | 133 | 135 | 812,000 | 1,350 |
| 2013-12-24 | 139 | 139 | 134 | 135 | 648,000 | 1,350 |
| 2013-12-20 | 141 | 141 | 138 | 139 | 383,000 | 1,390 |
| 2013-12-19 | 142 | 142 | 139 | 141 | 382,000 | 1,410 |
| 2013-12-18 | 139 | 143 | 139 | 140 | 467,000 | 1,400 |
| 2013-12-17 | 138 | 141 | 138 | 140 | 465,000 | 1,400 |
| 2013-12-16 | 144 | 144 | 138 | 138 | 636,000 | 1,380 |
| 2013-12-13 | 143 | 144 | 142 | 142 | 569,000 | 1,420 |
| 2013-12-12 | 143 | 145 | 142 | 145 | 397,000 | 1,450 |
| 2013-12-11 | 142 | 148 | 141 | 143 | 1,030,000 | 1,430 |
| 2013-12-10 | 144 | 145 | 141 | 143 | 751,000 | 1,430 |
| 2013-12-09 | 145 | 146 | 143 | 144 | 417,000 | 1,440 |
| 2013-12-06 | 141 | 144 | 140 | 144 | 678,000 | 1,440 |
| 2013-12-05 | 149 | 150 | 142 | 144 | 1,860,000 | 1,440 |
| 2013-12-04 | 152 | 153 | 148 | 149 | 880,000 | 1,490 |
| 2013-12-03 | 155 | 155 | 153 | 153 | 377,000 | 1,530 |
| 2013-12-02 | 155 | 155 | 152 | 155 | 716,000 | 1,550 |
| 2013-11-29 | 155 | 155 | 153 | 155 | 700,000 | 1,550 |
| 2013-11-28 | 155 | 156 | 154 | 156 | 454,000 | 1,560 |
| 2013-11-27 | 155 | 157 | 154 | 154 | 333,000 | 1,540 |
| 2013-11-26 | 157 | 157 | 154 | 156 | 973,000 | 1,560 |
| 2013-11-25 | 158 | 162 | 157 | 159 | 1,185,000 | 1,590 |
| 2013-11-22 | 164 | 164 | 156 | 158 | 2,649,000 | 1,580 |
| 2013-11-21 | 167 | 168 | 162 | 164 | 1,819,000 | 1,640 |
| 2013-11-20 | 170 | 172 | 162 | 167 | 6,096,000 | 1,670 |
| 2013-11-19 | 156 | 172 | 155 | 167 | 16,359,000 | 1,670 |
| 2013-11-18 | 156 | 158 | 154 | 156 | 2,834,000 | 1,560 |
| 2013-11-15 | 153 | 154 | 151 | 153 | 2,129,000 | 1,530 |
| 2013-11-14 | 150 | 153 | 145 | 150 | 2,489,000 | 1,500 |
| 2013-11-13 | 152 | 157 | 152 | 156 | 3,703,000 | 1,560 |
| 2013-11-12 | 147 | 152 | 147 | 151 | 926,000 | 1,510 |
| 2013-11-11 | 145 | 155 | 144 | 149 | 3,922,000 | 1,490 |
| 2013-11-08 | 142 | 147 | 142 | 144 | 691,000 | 1,440 |
| 2013-11-07 | 145 | 146 | 143 | 145 | 433,000 | 1,450 |
| 2013-11-06 | 143 | 145 | 141 | 145 | 432,000 | 1,450 |
| 2013-11-05 | 144 | 145 | 141 | 144 | 333,000 | 1,440 |
| 2013-11-01 | 147 | 150 | 141 | 144 | 1,056,000 | 1,440 |
| 2013-10-31 | 144 | 155 | 144 | 149 | 2,737,000 | 1,490 |
| 2013-10-30 | 145 | 151 | 144 | 147 | 2,186,000 | 1,470 |
| 2013-10-29 | 143 | 147 | 143 | 144 | 1,008,000 | 1,440 |
| 2013-10-28 | 144 | 146 | 141 | 145 | 476,000 | 1,450 |
| 2013-10-25 | 148 | 148 | 143 | 144 | 1,119,000 | 1,440 |
| 2013-10-24 | 144 | 149 | 142 | 149 | 863,000 | 1,490 |
| 2013-10-23 | 149 | 153 | 144 | 146 | 2,940,000 | 1,460 |
| 2013-10-22 | 143 | 150 | 141 | 147 | 2,924,000 | 1,470 |
| 2013-10-21 | 145 | 145 | 141 | 143 | 1,037,000 | 1,430 |
| 2013-10-18 | 136 | 145 | 134 | 145 | 3,375,000 | 1,450 |
| 2013-10-17 | 137 | 138 | 133 | 136 | 1,363,000 | 1,360 |
| 2013-10-16 | 141 | 141 | 133 | 134 | 1,532,000 | 1,340 |
| 2013-10-15 | 142 | 145 | 140 | 140 | 1,252,000 | 1,400 |
| 2013-10-11 | 144 | 146 | 141 | 143 | 1,597,000 | 1,430 |
| 2013-10-10 | 145 | 148 | 141 | 142 | 3,712,000 | 1,420 |
| 2013-10-09 | 138 | 151 | 134 | 147 | 20,776,000 | 1,470 |
| 2013-10-08 | 125 | 133 | 125 | 130 | 1,542,000 | 1,300 |
| 2013-10-07 | 138 | 143 | 128 | 128 | 3,628,000 | 1,280 |
| 2013-10-04 | 135 | 136 | 129 | 133 | 2,643,000 | 1,330 |
| 2013-10-03 | 140 | 143 | 137 | 139 | 1,611,000 | 1,390 |
| 2013-10-02 | 153 | 156 | 137 | 141 | 5,591,000 | 1,410 |
| 2013-10-01 | 150 | 153 | 142 | 143 | 2,187,000 | 1,430 |
| 2013-09-30 | 149 | 152 | 147 | 149 | 1,892,000 | 1,490 |
| 2013-09-27 | 153 | 162 | 148 | 153 | 6,705,000 | 1,530 |
| 2013-09-26 | 147 | 161 | 141 | 158 | 16,804,000 | 1,580 |
| 2013-09-25 | 186 | 191 | 149 | 151 | 49,822,000 | 1,510 |
| 2013-09-24 | 135 | 187 | 133 | 187 | 137,125,000 | 1,870 |
| 2013-09-20 | 118 | 146 | 111 | 137 | 46,638,000 | 1,370 |
| 2013-09-19 | 103 | 112 | 101 | 112 | 3,899,000 | 1,120 |
| 2013-09-18 | 105 | 105 | 101 | 101 | 1,078,000 | 1,010 |
| 2013-09-17 | 102 | 107 | 101 | 105 | 3,265,000 | 1,050 |
| 2013-09-13 | 97 | 101 | 97 | 99 | 1,076,000 | 990 |
| 2013-09-12 | 97 | 98 | 95 | 98 | 516,000 | 980 |
| 2013-09-11 | 101 | 102 | 97 | 97 | 1,166,000 | 970 |
| 2013-09-10 | 93 | 101 | 93 | 100 | 2,335,000 | 1,000 |
| 2013-09-09 | 95 | 95 | 92 | 93 | 974,000 | 930 |
| 2013-09-06 | 89 | 89 | 86 | 87 | 383,000 | 870 |
| 2013-09-05 | 89 | 89 | 87 | 88 | 537,000 | 880 |
| 2013-09-04 | 88 | 89 | 88 | 89 | 266,000 | 890 |
| 2013-09-03 | 86 | 89 | 85 | 88 | 971,000 | 880 |
| 2013-09-02 | 85 | 86 | 84 | 86 | 329,000 | 860 |
| 2013-08-30 | 86 | 86 | 85 | 85 | 167,000 | 850 |
| 2013-08-29 | 87 | 87 | 85 | 85 | 524,000 | 850 |
| 2013-08-28 | 91 | 91 | 85 | 86 | 1,573,000 | 860 |
| 2013-08-27 | 93 | 93 | 92 | 92 | 158,000 | 920 |
| 2013-08-26 | 94 | 94 | 92 | 93 | 277,000 | 930 |
| 2013-08-23 | 94 | 94 | 93 | 93 | 360,000 | 930 |
| 2013-08-22 | 93 | 95 | 92 | 94 | 668,000 | 940 |
| 2013-08-21 | 95 | 95 | 93 | 94 | 443,000 | 940 |
| 2013-08-20 | 94 | 97 | 93 | 95 | 604,000 | 950 |
| 2013-08-19 | 95 | 96 | 94 | 94 | 192,000 | 940 |
| 2013-08-16 | 94 | 95 | 94 | 94 | 104,000 | 940 |
| 2013-08-15 | 96 | 97 | 94 | 95 | 226,000 | 950 |
| 2013-08-14 | 97 | 98 | 95 | 96 | 711,000 | 960 |
| 2013-08-13 | 93 | 99 | 93 | 98 | 1,174,000 | 980 |
| 2013-08-12 | 95 | 95 | 92 | 92 | 455,000 | 920 |
| 2013-08-09 | 94 | 95 | 94 | 95 | 217,000 | 950 |
| 2013-08-08 | 94 | 97 | 94 | 95 | 445,000 | 950 |
| 2013-08-07 | 96 | 96 | 94 | 94 | 160,000 | 940 |
| 2013-08-06 | 96 | 96 | 95 | 96 | 327,000 | 960 |
| 2013-08-05 | 96 | 96 | 95 | 95 | 315,000 | 950 |
| 2013-08-02 | 95 | 96 | 94 | 96 | 309,000 | 960 |
| 2013-08-01 | 94 | 95 | 93 | 94 | 392,000 | 940 |
| 2013-07-31 | 96 | 96 | 94 | 94 | 386,000 | 940 |
| 2013-07-30 | 93 | 98 | 93 | 97 | 641,000 | 970 |
| 2013-07-29 | 97 | 97 | 92 | 92 | 1,436,000 | 920 |
| 2013-07-26 | 97 | 99 | 96 | 98 | 1,237,000 | 980 |
| 2013-07-25 | 97 | 104 | 97 | 100 | 8,274,000 | 1,000 |
| 2013-07-24 | 96 | 96 | 94 | 94 | 277,000 | 940 |
| 2013-07-23 | 97 | 97 | 95 | 96 | 515,000 | 960 |
| 2013-07-22 | 99 | 100 | 95 | 97 | 2,434,000 | 970 |
| 2013-07-19 | 94 | 95 | 91 | 92 | 535,000 | 920 |
| 2013-07-18 | 93 | 93 | 92 | 92 | 117,000 | 920 |
| 2013-07-17 | 93 | 93 | 92 | 92 | 272,000 | 920 |
| 2013-07-16 | 95 | 96 | 92 | 93 | 273,000 | 930 |
| 2013-07-12 | 95 | 95 | 93 | 94 | 365,000 | 940 |
| 2013-07-11 | 91 | 94 | 90 | 94 | 440,000 | 940 |
| 2013-07-10 | 95 | 95 | 92 | 92 | 415,000 | 920 |
| 2013-07-09 | 95 | 95 | 94 | 95 | 309,000 | 950 |
| 2013-07-08 | 97 | 97 | 94 | 94 | 527,000 | 940 |
| 2013-07-05 | 94 | 97 | 94 | 96 | 984,000 | 960 |
| 2013-07-04 | 92 | 95 | 92 | 94 | 518,000 | 940 |
| 2013-07-03 | 90 | 92 | 89 | 91 | 300,000 | 910 |
| 2013-07-02 | 90 | 90 | 88 | 90 | 393,000 | 900 |
| 2013-07-01 | 87 | 89 | 85 | 89 | 356,000 | 890 |
| 2013-06-28 | 84 | 87 | 83 | 86 | 356,000 | 860 |
| 2013-06-27 | 84 | 84 | 80 | 84 | 417,000 | 840 |
| 2013-06-26 | 87 | 87 | 82 | 82 | 383,000 | 820 |
| 2013-06-25 | 88 | 89 | 85 | 86 | 469,000 | 860 |
| 2013-06-24 | 92 | 94 | 90 | 90 | 204,000 | 900 |
| 2013-06-21 | 91 | 91 | 87 | 91 | 546,000 | 910 |
| 2013-06-20 | 93 | 95 | 92 | 93 | 416,000 | 930 |
| 2013-06-19 | 98 | 101 | 91 | 95 | 3,808,000 | 950 |
| 2013-06-18 | 85 | 98 | 85 | 96 | 2,940,000 | 960 |
| 2013-06-17 | 83 | 85 | 83 | 84 | 180,000 | 840 |
| 2013-06-14 | 84 | 85 | 83 | 83 | 285,000 | 830 |
| 2013-06-13 | 85 | 85 | 82 | 83 | 254,000 | 830 |
| 2013-06-12 | 84 | 86 | 82 | 85 | 218,000 | 850 |
| 2013-06-11 | 83 | 85 | 82 | 84 | 397,000 | 840 |
| 2013-06-10 | 81 | 84 | 81 | 82 | 680,000 | 820 |
| 2013-06-07 | 83 | 83 | 78 | 79 | 700,000 | 790 |
| 2013-06-06 | 89 | 89 | 82 | 84 | 687,000 | 840 |
| 2013-06-05 | 91 | 93 | 89 | 89 | 651,000 | 890 |
| 2013-06-04 | 91 | 92 | 89 | 91 | 705,000 | 910 |
| 2013-06-03 | 92 | 92 | 90 | 90 | 318,000 | 900 |
| 2013-05-31 | 93 | 93 | 92 | 92 | 175,000 | 920 |
| 2013-05-30 | 94 | 94 | 92 | 92 | 235,000 | 920 |
| 2013-05-29 | 94 | 95 | 93 | 95 | 421,000 | 950 |
| 2013-05-28 | 91 | 94 | 91 | 93 | 294,000 | 930 |
| 2013-05-27 | 92 | 93 | 91 | 91 | 224,000 | 910 |
| 2013-05-24 | 96 | 97 | 92 | 94 | 856,000 | 940 |
| 2013-05-23 | 101 | 102 | 95 | 95 | 1,296,000 | 950 |
| 2013-05-22 | 106 | 106 | 99 | 101 | 2,384,000 | 1,010 |
| 2013-05-21 | 99 | 104 | 99 | 104 | 3,280,000 | 1,040 |
| 2013-05-20 | 97 | 99 | 96 | 99 | 563,000 | 990 |
| 2013-05-17 | 90 | 96 | 90 | 96 | 757,000 | 960 |
| 2013-05-16 | 94 | 95 | 89 | 91 | 1,067,000 | 910 |
| 2013-05-15 | 99 | 99 | 95 | 95 | 1,063,000 | 950 |
| 2013-05-14 | 100 | 100 | 98 | 99 | 296,000 | 990 |
| 2013-05-13 | 101 | 101 | 98 | 99 | 491,000 | 990 |
| 2013-05-10 | 102 | 102 | 99 | 100 | 1,066,000 | 1,000 |
| 2013-05-09 | 104 | 104 | 100 | 100 | 1,138,000 | 1,000 |
| 2013-05-08 | 101 | 104 | 101 | 103 | 1,180,000 | 1,030 |
| 2013-05-07 | 100 | 101 | 99 | 100 | 762,000 | 1,000 |
| 2013-05-02 | 98 | 99 | 98 | 98 | 455,000 | 980 |
| 2013-05-01 | 97 | 100 | 97 | 99 | 526,000 | 990 |
| 2013-04-30 | 97 | 98 | 96 | 97 | 629,000 | 970 |
| 2013-04-26 | 99 | 99 | 96 | 97 | 1,043,000 | 970 |
| 2013-04-25 | 106 | 110 | 97 | 99 | 7,268,000 | 990 |
| 2013-04-24 | 98 | 103 | 97 | 101 | 2,731,000 | 1,010 |
| 2013-04-23 | 97 | 98 | 95 | 96 | 941,000 | 960 |
| 2013-04-22 | 98 | 99 | 96 | 98 | 995,000 | 980 |
| 2013-04-19 | 94 | 96 | 92 | 95 | 657,000 | 950 |
| 2013-04-18 | 92 | 96 | 92 | 94 | 821,000 | 940 |
| 2013-04-17 | 92 | 94 | 92 | 93 | 408,000 | 930 |
| 2013-04-16 | 91 | 93 | 89 | 91 | 545,000 | 910 |
| 2013-04-15 | 95 | 95 | 91 | 92 | 948,000 | 920 |
| 2013-04-12 | 97 | 98 | 94 | 95 | 1,004,000 | 950 |
| 2013-04-11 | 99 | 100 | 95 | 96 | 1,435,000 | 960 |
| 2013-04-10 | 95 | 97 | 93 | 97 | 1,146,000 | 970 |
| 2013-04-09 | 96 | 96 | 94 | 95 | 515,000 | 950 |
| 2013-04-08 | 94 | 96 | 92 | 96 | 803,000 | 960 |
| 2013-04-05 | 94 | 95 | 91 | 93 | 836,000 | 930 |
| 2013-04-04 | 90 | 91 | 88 | 91 | 730,000 | 910 |
| 2013-04-03 | 91 | 93 | 90 | 92 | 1,179,000 | 920 |
| 2013-04-02 | 89 | 90 | 85 | 88 | 2,136,000 | 880 |
| 2013-04-01 | 96 | 96 | 92 | 93 | 984,000 | 930 |
| 2013-03-29 | 99 | 99 | 95 | 96 | 1,998,000 | 960 |
| 2013-03-28 | 102 | 108 | 98 | 100 | 9,322,000 | 1,000 |
| 2013-03-27 | 99 | 100 | 96 | 97 | 1,522,000 | 970 |
| 2013-03-26 | 100 | 101 | 96 | 97 | 3,236,000 | 970 |
| 2013-03-25 | 101 | 102 | 98 | 100 | 4,031,000 | 1,000 |
| 2013-03-22 | 106 | 108 | 101 | 103 | 13,355,000 | 1,030 |
| 2013-03-21 | 103 | 126 | 100 | 111 | 50,003,000 | 1,110 |
| 2013-03-19 | 86 | 111 | 86 | 97 | 56,878,000 | 970 |
| 2013-03-18 | 83 | 86 | 82 | 85 | 1,033,000 | 850 |
| 2013-03-15 | 83 | 84 | 83 | 84 | 197,000 | 840 |
| 2013-03-14 | 83 | 84 | 82 | 84 | 441,000 | 840 |
| 2013-03-13 | 83 | 84 | 81 | 82 | 413,000 | 820 |
| 2013-03-12 | 88 | 88 | 84 | 84 | 645,000 | 840 |
| 2013-03-11 | 86 | 89 | 86 | 87 | 684,000 | 870 |
| 2013-03-08 | 86 | 86 | 84 | 86 | 503,000 | 860 |
| 2013-03-07 | 87 | 88 | 85 | 86 | 257,000 | 860 |
| 2013-03-06 | 86 | 88 | 86 | 87 | 376,000 | 870 |
| 2013-03-05 | 86 | 87 | 84 | 84 | 281,000 | 840 |
| 2013-03-04 | 84 | 86 | 84 | 86 | 118,000 | 860 |
| 2013-03-01 | 85 | 86 | 84 | 84 | 159,000 | 840 |
| 2013-02-28 | 86 | 86 | 84 | 86 | 166,000 | 860 |
| 2013-02-27 | 84 | 87 | 82 | 86 | 361,000 | 860 |
| 2013-02-26 | 81 | 84 | 80 | 84 | 188,000 | 840 |
| 2013-02-25 | 83 | 85 | 82 | 82 | 182,000 | 820 |
| 2013-02-22 | 82 | 82 | 80 | 82 | 151,000 | 820 |
| 2013-02-21 | 81 | 83 | 81 | 82 | 179,000 | 820 |
| 2013-02-20 | 82 | 82 | 80 | 82 | 157,000 | 820 |
| 2013-02-19 | 82 | 83 | 81 | 81 | 177,000 | 810 |
| 2013-02-18 | 79 | 82 | 79 | 81 | 139,000 | 810 |
| 2013-02-15 | 79 | 79 | 74 | 78 | 522,000 | 780 |
| 2013-02-14 | 82 | 82 | 79 | 80 | 327,000 | 800 |
| 2013-02-13 | 85 | 85 | 82 | 82 | 437,000 | 820 |
| 2013-02-12 | 87 | 88 | 85 | 86 | 505,000 | 860 |
| 2013-02-08 | 90 | 91 | 86 | 86 | 512,000 | 860 |
| 2013-02-07 | 91 | 91 | 90 | 91 | 323,000 | 910 |
| 2013-02-06 | 91 | 92 | 90 | 91 | 439,000 | 910 |
| 2013-02-05 | 89 | 91 | 89 | 91 | 584,000 | 910 |
| 2013-02-04 | 88 | 90 | 88 | 90 | 321,000 | 900 |
| 2013-02-01 | 90 | 90 | 87 | 88 | 418,000 | 880 |
| 2013-01-31 | 90 | 91 | 88 | 90 | 718,000 | 900 |
| 2013-01-30 | 88 | 91 | 88 | 91 | 1,106,000 | 910 |
| 2013-01-29 | 86 | 89 | 86 | 87 | 259,000 | 870 |
| 2013-01-28 | 88 | 88 | 86 | 86 | 366,000 | 860 |
| 2013-01-25 | 89 | 89 | 87 | 87 | 380,000 | 870 |
| 2013-01-24 | 85 | 88 | 85 | 88 | 445,000 | 880 |
| 2013-01-23 | 88 | 88 | 86 | 86 | 318,000 | 860 |
| 2013-01-22 | 90 | 91 | 88 | 89 | 573,000 | 890 |
| 2013-01-21 | 88 | 90 | 87 | 90 | 519,000 | 900 |
| 2013-01-18 | 88 | 89 | 86 | 88 | 396,000 | 880 |
| 2013-01-17 | 87 | 88 | 85 | 86 | 638,000 | 860 |
| 2013-01-16 | 91 | 92 | 89 | 89 | 448,000 | 890 |
| 2013-01-15 | 93 | 93 | 90 | 91 | 776,000 | 910 |
| 2013-01-11 | 93 | 93 | 91 | 92 | 440,000 | 920 |
| 2013-01-10 | 94 | 94 | 92 | 92 | 1,018,000 | 920 |
| 2013-01-09 | 89 | 94 | 88 | 93 | 808,000 | 930 |
| 2013-01-08 | 90 | 91 | 88 | 89 | 521,000 | 890 |
| 2013-01-07 | 92 | 92 | 87 | 89 | 952,000 | 890 |
| 2013-01-04 | 93 | 93 | 91 | 92 | 769,000 | 920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株