5391 (株)エーアンドエーマテリアル の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 115 | 115 | 113 | 115 | 350,000 | 1,150 |
| 2014-12-29 | 110 | 116 | 110 | 115 | 557,000 | 1,150 |
| 2014-12-26 | 106 | 112 | 106 | 112 | 424,000 | 1,120 |
| 2014-12-25 | 108 | 108 | 105 | 106 | 435,000 | 1,060 |
| 2014-12-24 | 110 | 110 | 107 | 108 | 453,000 | 1,080 |
| 2014-12-22 | 111 | 111 | 108 | 109 | 426,000 | 1,090 |
| 2014-12-19 | 112 | 112 | 109 | 111 | 288,000 | 1,110 |
| 2014-12-18 | 112 | 112 | 110 | 110 | 261,000 | 1,100 |
| 2014-12-17 | 108 | 112 | 108 | 109 | 369,000 | 1,090 |
| 2014-12-16 | 111 | 112 | 109 | 109 | 258,000 | 1,090 |
| 2014-12-15 | 113 | 114 | 112 | 112 | 291,000 | 1,120 |
| 2014-12-12 | 114 | 116 | 114 | 114 | 243,000 | 1,140 |
| 2014-12-11 | 113 | 115 | 113 | 115 | 226,000 | 1,150 |
| 2014-12-10 | 114 | 115 | 114 | 115 | 374,000 | 1,150 |
| 2014-12-09 | 116 | 119 | 115 | 115 | 257,000 | 1,150 |
| 2014-12-08 | 119 | 119 | 118 | 118 | 163,000 | 1,180 |
| 2014-12-05 | 118 | 119 | 118 | 119 | 199,000 | 1,190 |
| 2014-12-04 | 121 | 121 | 118 | 118 | 266,000 | 1,180 |
| 2014-12-03 | 122 | 122 | 119 | 120 | 430,000 | 1,200 |
| 2014-12-02 | 121 | 122 | 120 | 121 | 272,000 | 1,210 |
| 2014-12-01 | 123 | 123 | 121 | 121 | 178,000 | 1,210 |
| 2014-11-28 | 122 | 122 | 120 | 122 | 201,000 | 1,220 |
| 2014-11-27 | 122 | 123 | 121 | 122 | 230,000 | 1,220 |
| 2014-11-26 | 124 | 124 | 121 | 122 | 315,000 | 1,220 |
| 2014-11-25 | 120 | 124 | 120 | 124 | 909,000 | 1,240 |
| 2014-11-21 | 120 | 121 | 118 | 119 | 362,000 | 1,190 |
| 2014-11-20 | 121 | 123 | 120 | 120 | 636,000 | 1,200 |
| 2014-11-19 | 119 | 126 | 119 | 121 | 2,078,000 | 1,210 |
| 2014-11-18 | 117 | 119 | 116 | 118 | 423,000 | 1,180 |
| 2014-11-17 | 114 | 118 | 114 | 118 | 1,020,000 | 1,180 |
| 2014-11-14 | 114 | 117 | 112 | 116 | 2,290,000 | 1,160 |
| 2014-11-13 | 106 | 107 | 105 | 106 | 85,000 | 1,060 |
| 2014-11-12 | 108 | 109 | 106 | 106 | 119,000 | 1,060 |
| 2014-11-11 | 107 | 108 | 107 | 107 | 146,000 | 1,070 |
| 2014-11-10 | 108 | 108 | 106 | 108 | 56,000 | 1,080 |
| 2014-11-07 | 107 | 107 | 106 | 107 | 180,000 | 1,070 |
| 2014-11-06 | 109 | 110 | 107 | 107 | 226,000 | 1,070 |
| 2014-11-05 | 107 | 109 | 106 | 109 | 200,000 | 1,090 |
| 2014-11-04 | 111 | 111 | 106 | 107 | 431,000 | 1,070 |
| 2014-10-31 | 104 | 106 | 103 | 106 | 389,000 | 1,060 |
| 2014-10-30 | 102 | 104 | 102 | 103 | 221,000 | 1,030 |
| 2014-10-29 | 102 | 103 | 102 | 102 | 156,000 | 1,020 |
| 2014-10-28 | 102 | 103 | 101 | 101 | 111,000 | 1,010 |
| 2014-10-27 | 103 | 104 | 102 | 102 | 105,000 | 1,020 |
| 2014-10-24 | 103 | 103 | 102 | 102 | 91,000 | 1,020 |
| 2014-10-23 | 102 | 103 | 101 | 101 | 132,000 | 1,010 |
| 2014-10-22 | 101 | 102 | 100 | 102 | 205,000 | 1,020 |
| 2014-10-21 | 103 | 103 | 99 | 99 | 520,000 | 990 |
| 2014-10-20 | 102 | 103 | 100 | 103 | 295,000 | 1,030 |
| 2014-10-17 | 100 | 100 | 98 | 99 | 322,000 | 990 |
| 2014-10-16 | 102 | 103 | 99 | 99 | 531,000 | 990 |
| 2014-10-15 | 102 | 104 | 102 | 103 | 323,000 | 1,030 |
| 2014-10-14 | 104 | 104 | 101 | 101 | 366,000 | 1,010 |
| 2014-10-10 | 107 | 107 | 104 | 106 | 443,000 | 1,060 |
| 2014-10-09 | 113 | 113 | 109 | 109 | 360,000 | 1,090 |
| 2014-10-08 | 113 | 114 | 111 | 112 | 391,000 | 1,120 |
| 2014-10-07 | 117 | 117 | 115 | 116 | 90,000 | 1,160 |
| 2014-10-06 | 116 | 117 | 115 | 116 | 131,000 | 1,160 |
| 2014-10-03 | 114 | 116 | 114 | 115 | 173,000 | 1,150 |
| 2014-10-02 | 115 | 116 | 114 | 114 | 420,000 | 1,140 |
| 2014-10-01 | 119 | 120 | 116 | 116 | 423,000 | 1,160 |
| 2014-09-30 | 121 | 121 | 118 | 118 | 226,000 | 1,180 |
| 2014-09-29 | 120 | 121 | 119 | 121 | 129,000 | 1,210 |
| 2014-09-26 | 119 | 120 | 119 | 119 | 81,000 | 1,190 |
| 2014-09-25 | 120 | 121 | 119 | 121 | 169,000 | 1,210 |
| 2014-09-24 | 120 | 121 | 119 | 120 | 158,000 | 1,200 |
| 2014-09-22 | 122 | 122 | 119 | 120 | 248,000 | 1,200 |
| 2014-09-19 | 121 | 122 | 121 | 122 | 170,000 | 1,220 |
| 2014-09-18 | 120 | 122 | 120 | 121 | 187,000 | 1,210 |
| 2014-09-17 | 124 | 125 | 120 | 120 | 529,000 | 1,200 |
| 2014-09-16 | 121 | 125 | 121 | 123 | 620,000 | 1,230 |
| 2014-09-12 | 122 | 123 | 121 | 121 | 214,000 | 1,210 |
| 2014-09-11 | 123 | 123 | 121 | 121 | 257,000 | 1,210 |
| 2014-09-10 | 121 | 123 | 120 | 121 | 445,000 | 1,210 |
| 2014-09-09 | 123 | 124 | 121 | 121 | 280,000 | 1,210 |
| 2014-09-08 | 120 | 123 | 120 | 121 | 228,000 | 1,210 |
| 2014-09-05 | 121 | 121 | 119 | 120 | 148,000 | 1,200 |
| 2014-09-04 | 122 | 122 | 120 | 120 | 203,000 | 1,200 |
| 2014-09-03 | 125 | 125 | 122 | 123 | 376,000 | 1,230 |
| 2014-09-02 | 127 | 127 | 123 | 124 | 724,000 | 1,240 |
| 2014-09-01 | 121 | 128 | 121 | 127 | 1,288,000 | 1,270 |
| 2014-08-29 | 120 | 122 | 119 | 121 | 481,000 | 1,210 |
| 2014-08-28 | 121 | 126 | 118 | 120 | 2,424,000 | 1,200 |
| 2014-08-27 | 116 | 122 | 116 | 120 | 1,738,000 | 1,200 |
| 2014-08-26 | 116 | 118 | 114 | 115 | 316,000 | 1,150 |
| 2014-08-25 | 116 | 116 | 114 | 116 | 184,000 | 1,160 |
| 2014-08-22 | 116 | 116 | 114 | 114 | 104,000 | 1,140 |
| 2014-08-21 | 114 | 116 | 114 | 116 | 268,000 | 1,160 |
| 2014-08-20 | 116 | 116 | 114 | 115 | 116,000 | 1,150 |
| 2014-08-19 | 118 | 118 | 115 | 116 | 244,000 | 1,160 |
| 2014-08-18 | 114 | 118 | 114 | 118 | 474,000 | 1,180 |
| 2014-08-15 | 113 | 114 | 113 | 114 | 175,000 | 1,140 |
| 2014-08-14 | 111 | 114 | 111 | 112 | 259,000 | 1,120 |
| 2014-08-13 | 110 | 112 | 109 | 112 | 385,000 | 1,120 |
| 2014-08-12 | 114 | 114 | 112 | 112 | 120,000 | 1,120 |
| 2014-08-11 | 114 | 115 | 113 | 113 | 219,000 | 1,130 |
| 2014-08-08 | 114 | 115 | 112 | 112 | 283,000 | 1,120 |
| 2014-08-07 | 114 | 116 | 113 | 116 | 237,000 | 1,160 |
| 2014-08-06 | 115 | 116 | 114 | 114 | 265,000 | 1,140 |
| 2014-08-05 | 116 | 118 | 115 | 115 | 280,000 | 1,150 |
| 2014-08-04 | 116 | 117 | 115 | 116 | 229,000 | 1,160 |
| 2014-08-01 | 116 | 118 | 116 | 117 | 354,000 | 1,170 |
| 2014-07-31 | 120 | 120 | 119 | 119 | 139,000 | 1,190 |
| 2014-07-30 | 120 | 121 | 119 | 119 | 367,000 | 1,190 |
| 2014-07-29 | 124 | 124 | 121 | 121 | 244,000 | 1,210 |
| 2014-07-28 | 124 | 125 | 122 | 123 | 326,000 | 1,230 |
| 2014-07-25 | 122 | 122 | 120 | 122 | 262,000 | 1,220 |
| 2014-07-24 | 120 | 123 | 120 | 121 | 387,000 | 1,210 |
| 2014-07-23 | 122 | 123 | 120 | 120 | 476,000 | 1,200 |
| 2014-07-22 | 117 | 126 | 117 | 122 | 1,216,000 | 1,220 |
| 2014-07-18 | 116 | 118 | 113 | 118 | 474,000 | 1,180 |
| 2014-07-17 | 121 | 121 | 119 | 119 | 229,000 | 1,190 |
| 2014-07-16 | 121 | 123 | 121 | 121 | 291,000 | 1,210 |
| 2014-07-15 | 124 | 126 | 121 | 122 | 572,000 | 1,220 |
| 2014-07-14 | 120 | 124 | 119 | 124 | 716,000 | 1,240 |
| 2014-07-11 | 118 | 122 | 117 | 120 | 892,000 | 1,200 |
| 2014-07-10 | 126 | 127 | 120 | 122 | 1,879,000 | 1,220 |
| 2014-07-09 | 123 | 137 | 123 | 127 | 11,888,000 | 1,270 |
| 2014-07-08 | 123 | 125 | 120 | 124 | 808,000 | 1,240 |
| 2014-07-07 | 126 | 129 | 121 | 123 | 1,831,000 | 1,230 |
| 2014-07-04 | 115 | 124 | 115 | 124 | 2,905,000 | 1,240 |
| 2014-07-03 | 114 | 115 | 113 | 115 | 162,000 | 1,150 |
| 2014-07-02 | 113 | 115 | 113 | 113 | 355,000 | 1,130 |
| 2014-07-01 | 113 | 114 | 112 | 112 | 228,000 | 1,120 |
| 2014-06-30 | 110 | 113 | 110 | 113 | 186,000 | 1,130 |
| 2014-06-27 | 112 | 112 | 109 | 111 | 276,000 | 1,110 |
| 2014-06-26 | 113 | 113 | 111 | 113 | 159,000 | 1,130 |
| 2014-06-25 | 114 | 114 | 111 | 111 | 352,000 | 1,110 |
| 2014-06-24 | 114 | 115 | 113 | 114 | 200,000 | 1,140 |
| 2014-06-23 | 113 | 114 | 112 | 113 | 205,000 | 1,130 |
| 2014-06-20 | 116 | 116 | 112 | 113 | 458,000 | 1,130 |
| 2014-06-19 | 113 | 115 | 113 | 115 | 583,000 | 1,150 |
| 2014-06-18 | 110 | 113 | 110 | 112 | 466,000 | 1,120 |
| 2014-06-17 | 110 | 111 | 110 | 110 | 87,000 | 1,100 |
| 2014-06-16 | 111 | 112 | 110 | 110 | 274,000 | 1,100 |
| 2014-06-13 | 111 | 112 | 110 | 112 | 226,000 | 1,120 |
| 2014-06-12 | 110 | 111 | 110 | 110 | 203,000 | 1,100 |
| 2014-06-11 | 110 | 112 | 110 | 111 | 132,000 | 1,110 |
| 2014-06-10 | 113 | 113 | 110 | 111 | 251,000 | 1,110 |
| 2014-06-09 | 112 | 114 | 112 | 113 | 145,000 | 1,130 |
| 2014-06-06 | 110 | 111 | 110 | 111 | 100,000 | 1,110 |
| 2014-06-05 | 109 | 111 | 108 | 110 | 295,000 | 1,100 |
| 2014-06-04 | 108 | 109 | 107 | 109 | 438,000 | 1,090 |
| 2014-06-03 | 112 | 116 | 105 | 107 | 1,116,000 | 1,070 |
| 2014-06-02 | 107 | 110 | 107 | 110 | 223,000 | 1,100 |
| 2014-05-30 | 106 | 108 | 106 | 106 | 218,000 | 1,060 |
| 2014-05-29 | 106 | 107 | 105 | 105 | 183,000 | 1,050 |
| 2014-05-28 | 103 | 107 | 103 | 106 | 439,000 | 1,060 |
| 2014-05-27 | 104 | 104 | 102 | 103 | 147,000 | 1,030 |
| 2014-05-26 | 103 | 104 | 103 | 104 | 105,000 | 1,040 |
| 2014-05-23 | 102 | 103 | 100 | 102 | 212,000 | 1,020 |
| 2014-05-22 | 99 | 102 | 98 | 102 | 378,000 | 1,020 |
| 2014-05-21 | 97 | 98 | 97 | 98 | 298,000 | 980 |
| 2014-05-20 | 96 | 100 | 96 | 99 | 433,000 | 990 |
| 2014-05-19 | 103 | 104 | 98 | 98 | 528,000 | 980 |
| 2014-05-16 | 103 | 103 | 101 | 102 | 312,000 | 1,020 |
| 2014-05-15 | 106 | 106 | 102 | 105 | 721,000 | 1,050 |
| 2014-05-14 | 107 | 111 | 107 | 110 | 376,000 | 1,100 |
| 2014-05-13 | 113 | 114 | 106 | 107 | 1,372,000 | 1,070 |
| 2014-05-12 | 115 | 116 | 112 | 112 | 134,000 | 1,120 |
| 2014-05-09 | 114 | 115 | 113 | 114 | 104,000 | 1,140 |
| 2014-05-08 | 113 | 115 | 113 | 115 | 161,000 | 1,150 |
| 2014-05-07 | 114 | 114 | 112 | 112 | 203,000 | 1,120 |
| 2014-05-02 | 115 | 116 | 114 | 116 | 126,000 | 1,160 |
| 2014-05-01 | 114 | 116 | 114 | 116 | 163,000 | 1,160 |
| 2014-04-30 | 115 | 116 | 114 | 114 | 99,000 | 1,140 |
| 2014-04-28 | 116 | 116 | 114 | 114 | 109,000 | 1,140 |
| 2014-04-25 | 116 | 117 | 115 | 116 | 112,000 | 1,160 |
| 2014-04-24 | 116 | 116 | 115 | 116 | 139,000 | 1,160 |
| 2014-04-23 | 116 | 117 | 116 | 117 | 142,000 | 1,170 |
| 2014-04-22 | 118 | 118 | 116 | 116 | 154,000 | 1,160 |
| 2014-04-21 | 118 | 120 | 118 | 118 | 85,000 | 1,180 |
| 2014-04-18 | 117 | 119 | 117 | 119 | 136,000 | 1,190 |
| 2014-04-17 | 116 | 117 | 116 | 116 | 166,000 | 1,160 |
| 2014-04-16 | 115 | 116 | 113 | 116 | 114,000 | 1,160 |
| 2014-04-15 | 115 | 115 | 113 | 114 | 94,000 | 1,140 |
| 2014-04-14 | 113 | 114 | 112 | 113 | 88,000 | 1,130 |
| 2014-04-11 | 111 | 115 | 110 | 113 | 287,000 | 1,130 |
| 2014-04-10 | 115 | 116 | 113 | 113 | 125,000 | 1,130 |
| 2014-04-09 | 113 | 116 | 113 | 113 | 221,000 | 1,130 |
| 2014-04-08 | 118 | 118 | 115 | 116 | 147,000 | 1,160 |
| 2014-04-07 | 120 | 120 | 119 | 119 | 155,000 | 1,190 |
| 2014-04-04 | 122 | 123 | 120 | 121 | 283,000 | 1,210 |
| 2014-04-03 | 124 | 124 | 122 | 122 | 390,000 | 1,220 |
| 2014-04-02 | 123 | 125 | 121 | 124 | 576,000 | 1,240 |
| 2014-04-01 | 119 | 122 | 118 | 122 | 291,000 | 1,220 |
| 2014-03-31 | 119 | 120 | 117 | 119 | 116,000 | 1,190 |
| 2014-03-28 | 114 | 118 | 114 | 118 | 273,000 | 1,180 |
| 2014-03-27 | 113 | 116 | 110 | 116 | 453,000 | 1,160 |
| 2014-03-26 | 114 | 116 | 113 | 114 | 274,000 | 1,140 |
| 2014-03-25 | 111 | 116 | 111 | 115 | 511,000 | 1,150 |
| 2014-03-24 | 109 | 115 | 109 | 114 | 610,000 | 1,140 |
| 2014-03-20 | 117 | 117 | 110 | 110 | 489,000 | 1,100 |
| 2014-03-19 | 120 | 120 | 115 | 117 | 306,000 | 1,170 |
| 2014-03-18 | 119 | 121 | 118 | 120 | 213,000 | 1,200 |
| 2014-03-17 | 118 | 121 | 116 | 117 | 306,000 | 1,170 |
| 2014-03-14 | 118 | 121 | 118 | 119 | 414,000 | 1,190 |
| 2014-03-13 | 124 | 124 | 123 | 123 | 209,000 | 1,230 |
| 2014-03-12 | 127 | 127 | 123 | 123 | 400,000 | 1,230 |
| 2014-03-11 | 128 | 131 | 126 | 127 | 781,000 | 1,270 |
| 2014-03-10 | 128 | 128 | 125 | 127 | 251,000 | 1,270 |
| 2014-03-07 | 126 | 128 | 125 | 127 | 377,000 | 1,270 |
| 2014-03-06 | 123 | 125 | 123 | 125 | 224,000 | 1,250 |
| 2014-03-05 | 124 | 125 | 123 | 123 | 274,000 | 1,230 |
| 2014-03-04 | 119 | 124 | 119 | 123 | 333,000 | 1,230 |
| 2014-03-03 | 121 | 123 | 118 | 122 | 530,000 | 1,220 |
| 2014-02-28 | 124 | 125 | 122 | 124 | 353,000 | 1,240 |
| 2014-02-27 | 126 | 126 | 124 | 124 | 312,000 | 1,240 |
| 2014-02-26 | 129 | 130 | 125 | 125 | 334,000 | 1,250 |
| 2014-02-25 | 127 | 129 | 127 | 129 | 235,000 | 1,290 |
| 2014-02-24 | 126 | 127 | 125 | 126 | 231,000 | 1,260 |
| 2014-02-21 | 124 | 126 | 124 | 125 | 363,000 | 1,250 |
| 2014-02-20 | 127 | 127 | 123 | 124 | 580,000 | 1,240 |
| 2014-02-19 | 129 | 129 | 127 | 128 | 421,000 | 1,280 |
| 2014-02-18 | 130 | 130 | 126 | 129 | 757,000 | 1,290 |
| 2014-02-17 | 130 | 130 | 124 | 128 | 882,000 | 1,280 |
| 2014-02-14 | 129 | 132 | 127 | 129 | 2,724,000 | 1,290 |
| 2014-02-13 | 146 | 148 | 144 | 148 | 866,000 | 1,480 |
| 2014-02-12 | 147 | 148 | 144 | 146 | 703,000 | 1,460 |
| 2014-02-10 | 141 | 144 | 141 | 144 | 628,000 | 1,440 |
| 2014-02-07 | 135 | 137 | 134 | 137 | 231,000 | 1,370 |
| 2014-02-06 | 124 | 133 | 124 | 130 | 482,000 | 1,300 |
| 2014-02-05 | 128 | 129 | 121 | 123 | 753,000 | 1,230 |
| 2014-02-04 | 127 | 128 | 121 | 122 | 1,291,000 | 1,220 |
| 2014-02-03 | 138 | 140 | 134 | 135 | 528,000 | 1,350 |
| 2014-01-31 | 142 | 144 | 138 | 138 | 424,000 | 1,380 |
| 2014-01-30 | 144 | 144 | 138 | 140 | 793,000 | 1,400 |
| 2014-01-29 | 144 | 147 | 144 | 145 | 216,000 | 1,450 |
| 2014-01-28 | 142 | 147 | 142 | 142 | 410,000 | 1,420 |
| 2014-01-27 | 143 | 145 | 141 | 142 | 686,000 | 1,420 |
| 2014-01-24 | 147 | 150 | 146 | 147 | 679,000 | 1,470 |
| 2014-01-23 | 156 | 156 | 151 | 151 | 813,000 | 1,510 |
| 2014-01-22 | 158 | 158 | 153 | 155 | 1,164,000 | 1,550 |
| 2014-01-21 | 162 | 163 | 158 | 158 | 811,000 | 1,580 |
| 2014-01-20 | 159 | 162 | 158 | 161 | 648,000 | 1,610 |
| 2014-01-17 | 157 | 160 | 155 | 159 | 1,179,000 | 1,590 |
| 2014-01-16 | 158 | 162 | 156 | 156 | 1,949,000 | 1,560 |
| 2014-01-15 | 159 | 161 | 156 | 158 | 2,218,000 | 1,580 |
| 2014-01-14 | 162 | 174 | 152 | 155 | 12,081,000 | 1,550 |
| 2014-01-10 | 160 | 165 | 154 | 164 | 5,678,000 | 1,640 |
| 2014-01-09 | 148 | 157 | 145 | 157 | 1,835,000 | 1,570 |
| 2014-01-08 | 146 | 150 | 146 | 148 | 783,000 | 1,480 |
| 2014-01-07 | 148 | 148 | 145 | 145 | 357,000 | 1,450 |
| 2014-01-06 | 146 | 148 | 145 | 146 | 398,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
