5391 (株)エーアンドエーマテリアル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 89 | 89 | 87 | 88 | 187,000 | 880 |
| 2015-12-29 | 86 | 89 | 85 | 88 | 331,000 | 880 |
| 2015-12-28 | 83 | 89 | 83 | 88 | 531,000 | 880 |
| 2015-12-25 | 85 | 85 | 80 | 81 | 737,000 | 810 |
| 2015-12-24 | 87 | 87 | 84 | 84 | 508,000 | 840 |
| 2015-12-22 | 88 | 88 | 86 | 87 | 463,000 | 870 |
| 2015-12-21 | 89 | 89 | 86 | 88 | 639,000 | 880 |
| 2015-12-18 | 92 | 92 | 90 | 91 | 471,000 | 910 |
| 2015-12-17 | 94 | 94 | 92 | 93 | 371,000 | 930 |
| 2015-12-16 | 91 | 93 | 89 | 93 | 623,000 | 930 |
| 2015-12-15 | 92 | 93 | 89 | 89 | 326,000 | 890 |
| 2015-12-14 | 92 | 93 | 92 | 92 | 149,000 | 920 |
| 2015-12-11 | 93 | 95 | 93 | 94 | 297,000 | 940 |
| 2015-12-10 | 95 | 95 | 93 | 93 | 352,000 | 930 |
| 2015-12-09 | 97 | 97 | 95 | 95 | 252,000 | 950 |
| 2015-12-08 | 100 | 100 | 96 | 97 | 409,000 | 970 |
| 2015-12-07 | 101 | 102 | 100 | 100 | 367,000 | 1,000 |
| 2015-12-04 | 100 | 101 | 100 | 101 | 124,000 | 1,010 |
| 2015-12-03 | 102 | 103 | 102 | 102 | 180,000 | 1,020 |
| 2015-12-02 | 102 | 103 | 102 | 103 | 154,000 | 1,030 |
| 2015-12-01 | 102 | 103 | 101 | 102 | 174,000 | 1,020 |
| 2015-11-30 | 103 | 103 | 101 | 102 | 90,000 | 1,020 |
| 2015-11-27 | 102 | 102 | 102 | 102 | 100,000 | 1,020 |
| 2015-11-26 | 102 | 103 | 102 | 102 | 153,000 | 1,020 |
| 2015-11-25 | 104 | 104 | 102 | 102 | 187,000 | 1,020 |
| 2015-11-24 | 103 | 103 | 101 | 103 | 220,000 | 1,030 |
| 2015-11-20 | 103 | 103 | 102 | 102 | 41,000 | 1,020 |
| 2015-11-19 | 101 | 103 | 101 | 102 | 265,000 | 1,020 |
| 2015-11-18 | 104 | 104 | 100 | 100 | 225,000 | 1,000 |
| 2015-11-17 | 104 | 104 | 103 | 104 | 134,000 | 1,040 |
| 2015-11-16 | 102 | 103 | 102 | 103 | 115,000 | 1,030 |
| 2015-11-13 | 103 | 105 | 103 | 103 | 279,000 | 1,030 |
| 2015-11-12 | 104 | 108 | 101 | 106 | 708,000 | 1,060 |
| 2015-11-11 | 104 | 105 | 103 | 104 | 234,000 | 1,040 |
| 2015-11-10 | 103 | 104 | 101 | 104 | 277,000 | 1,040 |
| 2015-11-09 | 99 | 103 | 98 | 103 | 405,000 | 1,030 |
| 2015-11-06 | 97 | 98 | 97 | 97 | 177,000 | 970 |
| 2015-11-05 | 96 | 99 | 96 | 97 | 251,000 | 970 |
| 2015-11-04 | 95 | 98 | 94 | 96 | 299,000 | 960 |
| 2015-11-02 | 95 | 96 | 93 | 93 | 208,000 | 930 |
| 2015-10-30 | 96 | 96 | 94 | 95 | 273,000 | 950 |
| 2015-10-29 | 97 | 97 | 95 | 96 | 253,000 | 960 |
| 2015-10-28 | 97 | 98 | 96 | 97 | 193,000 | 970 |
| 2015-10-27 | 96 | 100 | 95 | 96 | 1,159,000 | 960 |
| 2015-10-26 | 93 | 96 | 93 | 96 | 382,000 | 960 |
| 2015-10-23 | 92 | 93 | 92 | 93 | 171,000 | 930 |
| 2015-10-22 | 91 | 92 | 91 | 91 | 73,000 | 910 |
| 2015-10-21 | 89 | 92 | 89 | 92 | 195,000 | 920 |
| 2015-10-20 | 90 | 90 | 89 | 89 | 70,000 | 890 |
| 2015-10-19 | 90 | 91 | 89 | 89 | 94,000 | 890 |
| 2015-10-16 | 91 | 91 | 90 | 90 | 95,000 | 900 |
| 2015-10-15 | 89 | 90 | 89 | 90 | 62,000 | 900 |
| 2015-10-14 | 90 | 90 | 89 | 89 | 102,000 | 890 |
| 2015-10-13 | 92 | 92 | 91 | 92 | 160,000 | 920 |
| 2015-10-09 | 88 | 92 | 88 | 92 | 349,000 | 920 |
| 2015-10-08 | 89 | 91 | 88 | 88 | 254,000 | 880 |
| 2015-10-07 | 88 | 89 | 87 | 89 | 183,000 | 890 |
| 2015-10-06 | 88 | 89 | 87 | 88 | 192,000 | 880 |
| 2015-10-05 | 87 | 88 | 86 | 87 | 93,000 | 870 |
| 2015-10-02 | 85 | 87 | 85 | 86 | 279,000 | 860 |
| 2015-10-01 | 88 | 89 | 87 | 88 | 128,000 | 880 |
| 2015-09-30 | 86 | 87 | 86 | 87 | 108,000 | 870 |
| 2015-09-29 | 86 | 86 | 83 | 85 | 176,000 | 850 |
| 2015-09-28 | 89 | 89 | 87 | 87 | 70,000 | 870 |
| 2015-09-25 | 87 | 88 | 85 | 88 | 127,000 | 880 |
| 2015-09-24 | 88 | 88 | 85 | 85 | 130,000 | 850 |
| 2015-09-18 | 90 | 91 | 89 | 89 | 78,000 | 890 |
| 2015-09-17 | 91 | 92 | 91 | 92 | 70,000 | 920 |
| 2015-09-16 | 90 | 92 | 89 | 91 | 146,000 | 910 |
| 2015-09-15 | 90 | 91 | 89 | 90 | 69,000 | 900 |
| 2015-09-14 | 92 | 92 | 90 | 90 | 71,000 | 900 |
| 2015-09-11 | 91 | 93 | 91 | 91 | 187,000 | 910 |
| 2015-09-10 | 90 | 91 | 89 | 91 | 207,000 | 910 |
| 2015-09-09 | 89 | 92 | 89 | 92 | 331,000 | 920 |
| 2015-09-08 | 87 | 89 | 86 | 87 | 206,000 | 870 |
| 2015-09-07 | 87 | 88 | 85 | 88 | 417,000 | 880 |
| 2015-09-04 | 91 | 92 | 88 | 89 | 205,000 | 890 |
| 2015-09-03 | 93 | 93 | 92 | 92 | 131,000 | 920 |
| 2015-09-02 | 90 | 93 | 90 | 91 | 362,000 | 910 |
| 2015-09-01 | 96 | 97 | 92 | 93 | 461,000 | 930 |
| 2015-08-31 | 96 | 99 | 95 | 97 | 444,000 | 970 |
| 2015-08-28 | 93 | 97 | 93 | 97 | 348,000 | 970 |
| 2015-08-27 | 94 | 95 | 92 | 93 | 231,000 | 930 |
| 2015-08-26 | 87 | 92 | 87 | 92 | 293,000 | 920 |
| 2015-08-25 | 85 | 92 | 84 | 87 | 859,000 | 870 |
| 2015-08-24 | 99 | 101 | 92 | 93 | 637,000 | 930 |
| 2015-08-21 | 102 | 104 | 101 | 101 | 475,000 | 1,010 |
| 2015-08-20 | 105 | 106 | 105 | 105 | 114,000 | 1,050 |
| 2015-08-19 | 106 | 107 | 105 | 105 | 88,000 | 1,050 |
| 2015-08-18 | 106 | 107 | 105 | 106 | 182,000 | 1,060 |
| 2015-08-17 | 105 | 106 | 105 | 106 | 73,000 | 1,060 |
| 2015-08-14 | 106 | 107 | 105 | 105 | 147,000 | 1,050 |
| 2015-08-13 | 105 | 106 | 105 | 106 | 197,000 | 1,060 |
| 2015-08-12 | 108 | 110 | 107 | 107 | 336,000 | 1,070 |
| 2015-08-11 | 109 | 109 | 107 | 108 | 297,000 | 1,080 |
| 2015-08-10 | 107 | 110 | 106 | 110 | 258,000 | 1,100 |
| 2015-08-07 | 106 | 107 | 106 | 106 | 80,000 | 1,060 |
| 2015-08-06 | 105 | 107 | 105 | 107 | 168,000 | 1,070 |
| 2015-08-05 | 105 | 106 | 104 | 105 | 143,000 | 1,050 |
| 2015-08-04 | 106 | 106 | 104 | 105 | 247,000 | 1,050 |
| 2015-08-03 | 107 | 107 | 106 | 106 | 144,000 | 1,060 |
| 2015-07-31 | 107 | 107 | 106 | 107 | 72,000 | 1,070 |
| 2015-07-30 | 107 | 107 | 106 | 107 | 116,000 | 1,070 |
| 2015-07-29 | 107 | 107 | 105 | 106 | 101,000 | 1,060 |
| 2015-07-28 | 106 | 106 | 104 | 106 | 216,000 | 1,060 |
| 2015-07-27 | 107 | 108 | 106 | 106 | 169,000 | 1,060 |
| 2015-07-24 | 108 | 108 | 107 | 108 | 168,000 | 1,080 |
| 2015-07-23 | 109 | 109 | 108 | 109 | 88,000 | 1,090 |
| 2015-07-22 | 109 | 109 | 108 | 108 | 133,000 | 1,080 |
| 2015-07-21 | 110 | 110 | 109 | 110 | 177,000 | 1,100 |
| 2015-07-17 | 109 | 109 | 108 | 109 | 164,000 | 1,090 |
| 2015-07-16 | 109 | 109 | 108 | 109 | 89,000 | 1,090 |
| 2015-07-15 | 108 | 110 | 108 | 110 | 205,000 | 1,100 |
| 2015-07-14 | 107 | 109 | 107 | 109 | 334,000 | 1,090 |
| 2015-07-13 | 105 | 106 | 105 | 105 | 272,000 | 1,050 |
| 2015-07-10 | 105 | 105 | 104 | 104 | 317,000 | 1,040 |
| 2015-07-09 | 105 | 105 | 100 | 105 | 822,000 | 1,050 |
| 2015-07-08 | 109 | 110 | 106 | 106 | 573,000 | 1,060 |
| 2015-07-07 | 110 | 111 | 109 | 110 | 300,000 | 1,100 |
| 2015-07-06 | 111 | 111 | 109 | 109 | 288,000 | 1,090 |
| 2015-07-03 | 112 | 112 | 111 | 111 | 220,000 | 1,110 |
| 2015-07-02 | 113 | 114 | 112 | 112 | 189,000 | 1,120 |
| 2015-07-01 | 111 | 112 | 110 | 112 | 209,000 | 1,120 |
| 2015-06-30 | 110 | 112 | 109 | 112 | 352,000 | 1,120 |
| 2015-06-29 | 112 | 113 | 111 | 111 | 186,000 | 1,110 |
| 2015-06-26 | 114 | 114 | 113 | 114 | 133,000 | 1,140 |
| 2015-06-25 | 115 | 115 | 114 | 114 | 200,000 | 1,140 |
| 2015-06-24 | 116 | 116 | 115 | 115 | 162,000 | 1,150 |
| 2015-06-23 | 113 | 116 | 113 | 116 | 406,000 | 1,160 |
| 2015-06-22 | 112 | 113 | 112 | 113 | 101,000 | 1,130 |
| 2015-06-19 | 112 | 113 | 112 | 113 | 48,000 | 1,130 |
| 2015-06-18 | 113 | 113 | 112 | 112 | 86,000 | 1,120 |
| 2015-06-17 | 113 | 113 | 112 | 113 | 97,000 | 1,130 |
| 2015-06-16 | 113 | 114 | 113 | 113 | 148,000 | 1,130 |
| 2015-06-15 | 114 | 114 | 113 | 113 | 51,000 | 1,130 |
| 2015-06-12 | 114 | 114 | 113 | 113 | 105,000 | 1,130 |
| 2015-06-11 | 114 | 115 | 113 | 114 | 133,000 | 1,140 |
| 2015-06-10 | 113 | 115 | 113 | 113 | 191,000 | 1,130 |
| 2015-06-09 | 114 | 115 | 113 | 113 | 202,000 | 1,130 |
| 2015-06-08 | 116 | 116 | 114 | 114 | 121,000 | 1,140 |
| 2015-06-05 | 115 | 115 | 114 | 115 | 141,000 | 1,150 |
| 2015-06-04 | 116 | 118 | 114 | 115 | 895,000 | 1,150 |
| 2015-06-03 | 115 | 116 | 113 | 115 | 590,000 | 1,150 |
| 2015-06-02 | 115 | 116 | 114 | 115 | 612,000 | 1,150 |
| 2015-06-01 | 113 | 115 | 113 | 115 | 402,000 | 1,150 |
| 2015-05-29 | 113 | 115 | 113 | 114 | 575,000 | 1,140 |
| 2015-05-28 | 112 | 114 | 112 | 113 | 321,000 | 1,130 |
| 2015-05-27 | 113 | 113 | 112 | 112 | 447,000 | 1,120 |
| 2015-05-26 | 113 | 113 | 112 | 113 | 258,000 | 1,130 |
| 2015-05-25 | 112 | 114 | 111 | 113 | 713,000 | 1,130 |
| 2015-05-22 | 114 | 114 | 111 | 112 | 866,000 | 1,120 |
| 2015-05-21 | 116 | 116 | 114 | 114 | 283,000 | 1,140 |
| 2015-05-20 | 114 | 115 | 114 | 115 | 184,000 | 1,150 |
| 2015-05-19 | 114 | 115 | 113 | 115 | 300,000 | 1,150 |
| 2015-05-18 | 113 | 114 | 112 | 114 | 356,000 | 1,140 |
| 2015-05-15 | 118 | 118 | 112 | 114 | 1,344,000 | 1,140 |
| 2015-05-14 | 120 | 120 | 115 | 117 | 687,000 | 1,170 |
| 2015-05-13 | 124 | 124 | 123 | 124 | 237,000 | 1,240 |
| 2015-05-12 | 122 | 124 | 121 | 124 | 274,000 | 1,240 |
| 2015-05-11 | 124 | 125 | 122 | 122 | 399,000 | 1,220 |
| 2015-05-08 | 121 | 124 | 121 | 123 | 314,000 | 1,230 |
| 2015-05-07 | 119 | 120 | 119 | 120 | 88,000 | 1,200 |
| 2015-05-01 | 121 | 121 | 119 | 119 | 262,000 | 1,190 |
| 2015-04-30 | 122 | 122 | 120 | 121 | 358,000 | 1,210 |
| 2015-04-28 | 123 | 123 | 121 | 121 | 157,000 | 1,210 |
| 2015-04-27 | 122 | 123 | 121 | 123 | 104,000 | 1,230 |
| 2015-04-24 | 123 | 123 | 122 | 122 | 118,000 | 1,220 |
| 2015-04-23 | 122 | 123 | 122 | 123 | 105,000 | 1,230 |
| 2015-04-22 | 122 | 122 | 121 | 122 | 104,000 | 1,220 |
| 2015-04-21 | 122 | 122 | 121 | 121 | 217,000 | 1,210 |
| 2015-04-20 | 122 | 123 | 121 | 121 | 357,000 | 1,210 |
| 2015-04-17 | 124 | 124 | 122 | 122 | 211,000 | 1,220 |
| 2015-04-16 | 122 | 124 | 121 | 124 | 280,000 | 1,240 |
| 2015-04-15 | 125 | 125 | 123 | 123 | 221,000 | 1,230 |
| 2015-04-14 | 123 | 125 | 123 | 125 | 521,000 | 1,250 |
| 2015-04-13 | 123 | 124 | 122 | 124 | 432,000 | 1,240 |
| 2015-04-10 | 122 | 123 | 121 | 121 | 286,000 | 1,210 |
| 2015-04-09 | 123 | 126 | 121 | 122 | 1,100,000 | 1,220 |
| 2015-04-08 | 120 | 128 | 120 | 123 | 2,174,000 | 1,230 |
| 2015-04-07 | 117 | 120 | 117 | 119 | 398,000 | 1,190 |
| 2015-04-06 | 118 | 118 | 116 | 117 | 547,000 | 1,170 |
| 2015-04-03 | 123 | 124 | 118 | 118 | 1,113,000 | 1,180 |
| 2015-04-02 | 124 | 125 | 122 | 124 | 896,000 | 1,240 |
| 2015-04-01 | 118 | 124 | 118 | 123 | 1,080,000 | 1,230 |
| 2015-03-31 | 117 | 118 | 116 | 118 | 172,000 | 1,180 |
| 2015-03-30 | 115 | 116 | 115 | 116 | 136,000 | 1,160 |
| 2015-03-27 | 117 | 118 | 116 | 116 | 212,000 | 1,160 |
| 2015-03-26 | 117 | 118 | 116 | 116 | 111,000 | 1,160 |
| 2015-03-25 | 119 | 119 | 118 | 118 | 113,000 | 1,180 |
| 2015-03-24 | 120 | 121 | 118 | 119 | 208,000 | 1,190 |
| 2015-03-23 | 118 | 120 | 118 | 120 | 83,000 | 1,200 |
| 2015-03-20 | 119 | 119 | 118 | 119 | 169,000 | 1,190 |
| 2015-03-19 | 122 | 122 | 119 | 120 | 433,000 | 1,200 |
| 2015-03-18 | 119 | 122 | 119 | 122 | 345,000 | 1,220 |
| 2015-03-17 | 120 | 120 | 119 | 120 | 133,000 | 1,200 |
| 2015-03-16 | 119 | 120 | 119 | 120 | 101,000 | 1,200 |
| 2015-03-13 | 121 | 121 | 119 | 120 | 364,000 | 1,200 |
| 2015-03-12 | 118 | 121 | 118 | 120 | 471,000 | 1,200 |
| 2015-03-11 | 115 | 118 | 115 | 118 | 165,000 | 1,180 |
| 2015-03-10 | 117 | 118 | 116 | 117 | 236,000 | 1,170 |
| 2015-03-09 | 114 | 117 | 114 | 116 | 212,000 | 1,160 |
| 2015-03-06 | 117 | 118 | 115 | 115 | 172,000 | 1,150 |
| 2015-03-05 | 116 | 116 | 115 | 116 | 148,000 | 1,160 |
| 2015-03-04 | 117 | 117 | 113 | 116 | 443,000 | 1,160 |
| 2015-03-03 | 118 | 119 | 117 | 117 | 167,000 | 1,170 |
| 2015-03-02 | 116 | 119 | 116 | 117 | 145,000 | 1,170 |
| 2015-02-27 | 119 | 119 | 116 | 117 | 544,000 | 1,170 |
| 2015-02-26 | 119 | 119 | 117 | 118 | 381,000 | 1,180 |
| 2015-02-25 | 122 | 122 | 119 | 120 | 251,000 | 1,200 |
| 2015-02-24 | 119 | 122 | 119 | 122 | 278,000 | 1,220 |
| 2015-02-23 | 120 | 122 | 118 | 120 | 576,000 | 1,200 |
| 2015-02-20 | 117 | 121 | 117 | 119 | 731,000 | 1,190 |
| 2015-02-19 | 116 | 117 | 116 | 117 | 93,000 | 1,170 |
| 2015-02-18 | 116 | 117 | 116 | 116 | 171,000 | 1,160 |
| 2015-02-17 | 117 | 117 | 115 | 115 | 194,000 | 1,150 |
| 2015-02-16 | 117 | 118 | 116 | 116 | 483,000 | 1,160 |
| 2015-02-13 | 116 | 120 | 114 | 117 | 2,028,000 | 1,170 |
| 2015-02-12 | 113 | 113 | 111 | 112 | 147,000 | 1,120 |
| 2015-02-10 | 112 | 113 | 112 | 113 | 97,000 | 1,130 |
| 2015-02-09 | 111 | 113 | 110 | 112 | 178,000 | 1,120 |
| 2015-02-06 | 111 | 111 | 109 | 110 | 106,000 | 1,100 |
| 2015-02-05 | 109 | 111 | 109 | 111 | 173,000 | 1,110 |
| 2015-02-04 | 108 | 109 | 108 | 108 | 112,000 | 1,080 |
| 2015-02-03 | 108 | 109 | 108 | 108 | 171,000 | 1,080 |
| 2015-02-02 | 109 | 109 | 108 | 108 | 117,000 | 1,080 |
| 2015-01-30 | 109 | 109 | 107 | 109 | 270,000 | 1,090 |
| 2015-01-29 | 111 | 111 | 108 | 109 | 232,000 | 1,090 |
| 2015-01-28 | 111 | 113 | 110 | 111 | 337,000 | 1,110 |
| 2015-01-27 | 111 | 112 | 110 | 112 | 161,000 | 1,120 |
| 2015-01-26 | 110 | 112 | 109 | 110 | 69,000 | 1,100 |
| 2015-01-23 | 109 | 110 | 109 | 110 | 108,000 | 1,100 |
| 2015-01-22 | 108 | 108 | 106 | 108 | 254,000 | 1,080 |
| 2015-01-21 | 109 | 111 | 108 | 108 | 242,000 | 1,080 |
| 2015-01-20 | 108 | 109 | 107 | 109 | 171,000 | 1,090 |
| 2015-01-19 | 108 | 108 | 107 | 107 | 82,000 | 1,070 |
| 2015-01-16 | 107 | 108 | 106 | 107 | 178,000 | 1,070 |
| 2015-01-15 | 106 | 110 | 106 | 108 | 226,000 | 1,080 |
| 2015-01-14 | 109 | 111 | 106 | 106 | 310,000 | 1,060 |
| 2015-01-13 | 111 | 112 | 109 | 110 | 137,000 | 1,100 |
| 2015-01-09 | 112 | 113 | 110 | 112 | 335,000 | 1,120 |
| 2015-01-08 | 114 | 114 | 112 | 112 | 282,000 | 1,120 |
| 2015-01-07 | 111 | 115 | 111 | 113 | 230,000 | 1,130 |
| 2015-01-06 | 116 | 116 | 112 | 112 | 403,000 | 1,120 |
| 2015-01-05 | 115 | 117 | 113 | 117 | 305,000 | 1,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株