5391 (株)エーアンドエーマテリアル の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 126 | 128 | 123 | 128 | 365,000 | 1,280 |
| 2016-12-29 | 129 | 129 | 125 | 126 | 616,000 | 1,260 |
| 2016-12-28 | 128 | 130 | 127 | 129 | 192,000 | 1,290 |
| 2016-12-27 | 127 | 129 | 126 | 127 | 368,000 | 1,270 |
| 2016-12-26 | 129 | 130 | 126 | 127 | 588,000 | 1,270 |
| 2016-12-22 | 132 | 132 | 129 | 129 | 612,000 | 1,290 |
| 2016-12-21 | 132 | 135 | 131 | 132 | 1,019,000 | 1,320 |
| 2016-12-20 | 131 | 133 | 130 | 132 | 645,000 | 1,320 |
| 2016-12-19 | 133 | 133 | 129 | 131 | 480,000 | 1,310 |
| 2016-12-16 | 137 | 138 | 131 | 133 | 714,000 | 1,330 |
| 2016-12-15 | 130 | 135 | 130 | 134 | 1,231,000 | 1,340 |
| 2016-12-14 | 128 | 130 | 127 | 130 | 699,000 | 1,300 |
| 2016-12-13 | 131 | 132 | 128 | 129 | 787,000 | 1,290 |
| 2016-12-12 | 134 | 134 | 131 | 133 | 535,000 | 1,330 |
| 2016-12-09 | 133 | 134 | 131 | 133 | 588,000 | 1,330 |
| 2016-12-08 | 137 | 137 | 132 | 134 | 896,000 | 1,340 |
| 2016-12-07 | 138 | 138 | 136 | 137 | 559,000 | 1,370 |
| 2016-12-06 | 134 | 137 | 133 | 137 | 722,000 | 1,370 |
| 2016-12-05 | 132 | 137 | 132 | 133 | 671,000 | 1,330 |
| 2016-12-02 | 133 | 133 | 130 | 132 | 1,113,000 | 1,320 |
| 2016-12-01 | 143 | 144 | 133 | 135 | 2,140,000 | 1,350 |
| 2016-11-30 | 129 | 138 | 129 | 138 | 1,336,000 | 1,380 |
| 2016-11-29 | 137 | 138 | 129 | 129 | 1,669,000 | 1,290 |
| 2016-11-28 | 136 | 137 | 134 | 137 | 1,022,000 | 1,370 |
| 2016-11-25 | 140 | 148 | 132 | 138 | 5,641,000 | 1,380 |
| 2016-11-24 | 127 | 140 | 126 | 138 | 3,795,000 | 1,380 |
| 2016-11-22 | 126 | 129 | 123 | 127 | 1,812,000 | 1,270 |
| 2016-11-21 | 127 | 127 | 123 | 125 | 1,650,000 | 1,250 |
| 2016-11-18 | 125 | 126 | 121 | 124 | 1,587,000 | 1,240 |
| 2016-11-17 | 118 | 127 | 118 | 124 | 4,965,000 | 1,240 |
| 2016-11-16 | 119 | 120 | 116 | 119 | 2,232,000 | 1,190 |
| 2016-11-15 | 118 | 120 | 114 | 117 | 6,262,000 | 1,170 |
| 2016-11-14 | 111 | 124 | 107 | 121 | 28,575,000 | 1,210 |
| 2016-11-11 | 94 | 98 | 94 | 96 | 787,000 | 960 |
| 2016-11-10 | 93 | 94 | 92 | 94 | 612,000 | 940 |
| 2016-11-09 | 94 | 96 | 88 | 90 | 920,000 | 900 |
| 2016-11-08 | 95 | 95 | 94 | 95 | 77,000 | 950 |
| 2016-11-07 | 94 | 95 | 92 | 95 | 311,000 | 950 |
| 2016-11-04 | 92 | 93 | 91 | 92 | 298,000 | 920 |
| 2016-11-02 | 95 | 95 | 92 | 93 | 583,000 | 930 |
| 2016-11-01 | 95 | 97 | 94 | 97 | 293,000 | 970 |
| 2016-10-31 | 95 | 96 | 94 | 95 | 217,000 | 950 |
| 2016-10-28 | 96 | 97 | 95 | 95 | 314,000 | 950 |
| 2016-10-27 | 98 | 98 | 96 | 97 | 376,000 | 970 |
| 2016-10-26 | 97 | 99 | 96 | 98 | 826,000 | 980 |
| 2016-10-25 | 96 | 97 | 95 | 96 | 258,000 | 960 |
| 2016-10-24 | 92 | 96 | 92 | 95 | 637,000 | 950 |
| 2016-10-21 | 93 | 93 | 91 | 91 | 89,000 | 910 |
| 2016-10-20 | 91 | 93 | 90 | 92 | 406,000 | 920 |
| 2016-10-19 | 90 | 92 | 90 | 90 | 135,000 | 900 |
| 2016-10-18 | 89 | 90 | 89 | 90 | 72,000 | 900 |
| 2016-10-17 | 91 | 91 | 89 | 89 | 204,000 | 890 |
| 2016-10-14 | 92 | 92 | 91 | 91 | 128,000 | 910 |
| 2016-10-13 | 91 | 93 | 91 | 92 | 522,000 | 920 |
| 2016-10-12 | 91 | 92 | 90 | 91 | 144,000 | 910 |
| 2016-10-11 | 91 | 92 | 90 | 91 | 277,000 | 910 |
| 2016-10-07 | 90 | 91 | 89 | 91 | 227,000 | 910 |
| 2016-10-06 | 90 | 91 | 89 | 89 | 172,000 | 890 |
| 2016-10-05 | 89 | 90 | 88 | 90 | 226,000 | 900 |
| 2016-10-04 | 88 | 89 | 88 | 89 | 156,000 | 890 |
| 2016-10-03 | 89 | 89 | 87 | 88 | 88,000 | 880 |
| 2016-09-30 | 88 | 88 | 87 | 88 | 147,000 | 880 |
| 2016-09-29 | 89 | 90 | 88 | 89 | 174,000 | 890 |
| 2016-09-28 | 88 | 89 | 87 | 88 | 123,000 | 880 |
| 2016-09-27 | 87 | 88 | 85 | 88 | 268,000 | 880 |
| 2016-09-26 | 88 | 88 | 87 | 87 | 105,000 | 870 |
| 2016-09-23 | 87 | 88 | 87 | 88 | 98,000 | 880 |
| 2016-09-21 | 86 | 87 | 84 | 87 | 234,000 | 870 |
| 2016-09-20 | 86 | 87 | 85 | 85 | 117,000 | 850 |
| 2016-09-16 | 85 | 86 | 85 | 86 | 72,000 | 860 |
| 2016-09-15 | 86 | 86 | 85 | 85 | 59,000 | 850 |
| 2016-09-14 | 87 | 87 | 85 | 86 | 260,000 | 860 |
| 2016-09-13 | 88 | 88 | 87 | 87 | 139,000 | 870 |
| 2016-09-12 | 88 | 88 | 86 | 87 | 360,000 | 870 |
| 2016-09-09 | 88 | 91 | 88 | 89 | 348,000 | 890 |
| 2016-09-08 | 89 | 89 | 87 | 88 | 197,000 | 880 |
| 2016-09-07 | 89 | 89 | 88 | 89 | 252,000 | 890 |
| 2016-09-06 | 89 | 92 | 89 | 90 | 783,000 | 900 |
| 2016-09-05 | 86 | 89 | 86 | 89 | 384,000 | 890 |
| 2016-09-02 | 86 | 86 | 85 | 86 | 166,000 | 860 |
| 2016-09-01 | 87 | 87 | 86 | 86 | 98,000 | 860 |
| 2016-08-31 | 87 | 87 | 87 | 87 | 169,000 | 870 |
| 2016-08-30 | 87 | 88 | 86 | 87 | 115,000 | 870 |
| 2016-08-29 | 86 | 87 | 86 | 87 | 90,000 | 870 |
| 2016-08-26 | 85 | 86 | 84 | 85 | 135,000 | 850 |
| 2016-08-25 | 87 | 87 | 85 | 86 | 112,000 | 860 |
| 2016-08-24 | 84 | 86 | 84 | 86 | 127,000 | 860 |
| 2016-08-23 | 85 | 85 | 84 | 84 | 134,000 | 840 |
| 2016-08-22 | 84 | 85 | 84 | 84 | 36,000 | 840 |
| 2016-08-19 | 85 | 86 | 84 | 84 | 95,000 | 840 |
| 2016-08-18 | 86 | 86 | 84 | 84 | 141,000 | 840 |
| 2016-08-17 | 86 | 86 | 85 | 86 | 149,000 | 860 |
| 2016-08-16 | 87 | 87 | 85 | 85 | 74,000 | 850 |
| 2016-08-15 | 85 | 86 | 85 | 86 | 190,000 | 860 |
| 2016-08-12 | 90 | 91 | 86 | 87 | 557,000 | 870 |
| 2016-08-10 | 85 | 87 | 84 | 87 | 139,000 | 870 |
| 2016-08-09 | 85 | 86 | 84 | 85 | 59,000 | 850 |
| 2016-08-08 | 87 | 87 | 84 | 85 | 215,000 | 850 |
| 2016-08-05 | 86 | 87 | 84 | 85 | 232,000 | 850 |
| 2016-08-04 | 85 | 87 | 84 | 86 | 186,000 | 860 |
| 2016-08-03 | 86 | 86 | 84 | 85 | 321,000 | 850 |
| 2016-08-02 | 89 | 89 | 87 | 87 | 108,000 | 870 |
| 2016-08-01 | 88 | 89 | 88 | 88 | 197,000 | 880 |
| 2016-07-29 | 89 | 90 | 87 | 90 | 285,000 | 900 |
| 2016-07-28 | 89 | 90 | 89 | 90 | 149,000 | 900 |
| 2016-07-27 | 89 | 90 | 88 | 89 | 273,000 | 890 |
| 2016-07-26 | 90 | 90 | 88 | 88 | 288,000 | 880 |
| 2016-07-25 | 90 | 92 | 89 | 90 | 367,000 | 900 |
| 2016-07-22 | 89 | 90 | 88 | 90 | 449,000 | 900 |
| 2016-07-21 | 92 | 92 | 90 | 91 | 641,000 | 910 |
| 2016-07-20 | 90 | 91 | 89 | 91 | 451,000 | 910 |
| 2016-07-19 | 89 | 93 | 89 | 92 | 1,358,000 | 920 |
| 2016-07-15 | 82 | 91 | 81 | 88 | 1,907,000 | 880 |
| 2016-07-14 | 81 | 82 | 80 | 82 | 154,000 | 820 |
| 2016-07-13 | 80 | 82 | 80 | 82 | 337,000 | 820 |
| 2016-07-12 | 80 | 81 | 80 | 80 | 511,000 | 800 |
| 2016-07-11 | 77 | 79 | 77 | 79 | 197,000 | 790 |
| 2016-07-08 | 76 | 77 | 75 | 77 | 172,000 | 770 |
| 2016-07-07 | 79 | 79 | 76 | 76 | 452,000 | 760 |
| 2016-07-06 | 80 | 80 | 78 | 79 | 248,000 | 790 |
| 2016-07-05 | 82 | 82 | 81 | 82 | 153,000 | 820 |
| 2016-07-04 | 81 | 82 | 81 | 81 | 71,000 | 810 |
| 2016-07-01 | 82 | 82 | 81 | 82 | 101,000 | 820 |
| 2016-06-30 | 83 | 83 | 81 | 82 | 245,000 | 820 |
| 2016-06-29 | 81 | 82 | 81 | 81 | 288,000 | 810 |
| 2016-06-28 | 75 | 82 | 75 | 80 | 580,000 | 800 |
| 2016-06-27 | 76 | 77 | 75 | 76 | 181,000 | 760 |
| 2016-06-24 | 84 | 84 | 73 | 76 | 526,000 | 760 |
| 2016-06-23 | 79 | 82 | 79 | 82 | 216,000 | 820 |
| 2016-06-22 | 82 | 82 | 79 | 80 | 242,000 | 800 |
| 2016-06-21 | 81 | 83 | 81 | 83 | 46,000 | 830 |
| 2016-06-20 | 81 | 83 | 81 | 82 | 192,000 | 820 |
| 2016-06-17 | 81 | 82 | 80 | 80 | 419,000 | 800 |
| 2016-06-16 | 84 | 84 | 80 | 81 | 536,000 | 810 |
| 2016-06-15 | 84 | 84 | 82 | 84 | 284,000 | 840 |
| 2016-06-14 | 81 | 88 | 77 | 84 | 1,182,000 | 840 |
| 2016-06-13 | 82 | 83 | 81 | 81 | 276,000 | 810 |
| 2016-06-10 | 85 | 85 | 84 | 85 | 298,000 | 850 |
| 2016-06-09 | 85 | 86 | 85 | 85 | 34,000 | 850 |
| 2016-06-08 | 86 | 86 | 85 | 85 | 138,000 | 850 |
| 2016-06-07 | 87 | 87 | 86 | 86 | 61,000 | 860 |
| 2016-06-06 | 86 | 88 | 83 | 87 | 506,000 | 870 |
| 2016-06-03 | 88 | 88 | 87 | 87 | 289,000 | 870 |
| 2016-06-02 | 92 | 92 | 88 | 88 | 477,000 | 880 |
| 2016-06-01 | 92 | 93 | 91 | 92 | 763,000 | 920 |
| 2016-05-31 | 87 | 93 | 87 | 92 | 1,808,000 | 920 |
| 2016-05-30 | 86 | 87 | 86 | 87 | 361,000 | 870 |
| 2016-05-27 | 87 | 87 | 86 | 87 | 299,000 | 870 |
| 2016-05-26 | 87 | 87 | 86 | 87 | 115,000 | 870 |
| 2016-05-25 | 88 | 88 | 86 | 87 | 124,000 | 870 |
| 2016-05-24 | 87 | 87 | 86 | 87 | 134,000 | 870 |
| 2016-05-23 | 87 | 87 | 86 | 87 | 158,000 | 870 |
| 2016-05-20 | 87 | 88 | 86 | 88 | 257,000 | 880 |
| 2016-05-19 | 86 | 88 | 85 | 88 | 1,055,000 | 880 |
| 2016-05-18 | 84 | 84 | 81 | 83 | 266,000 | 830 |
| 2016-05-17 | 81 | 84 | 80 | 83 | 265,000 | 830 |
| 2016-05-16 | 83 | 85 | 81 | 81 | 424,000 | 810 |
| 2016-05-13 | 87 | 89 | 82 | 83 | 2,440,000 | 830 |
| 2016-05-12 | 79 | 81 | 79 | 80 | 211,000 | 800 |
| 2016-05-11 | 80 | 81 | 80 | 81 | 124,000 | 810 |
| 2016-05-10 | 78 | 81 | 78 | 81 | 225,000 | 810 |
| 2016-05-09 | 78 | 79 | 77 | 78 | 64,000 | 780 |
| 2016-05-06 | 77 | 78 | 76 | 77 | 130,000 | 770 |
| 2016-05-02 | 76 | 78 | 75 | 78 | 210,000 | 780 |
| 2016-04-28 | 78 | 80 | 77 | 79 | 233,000 | 790 |
| 2016-04-27 | 77 | 78 | 77 | 77 | 88,000 | 770 |
| 2016-04-26 | 79 | 80 | 77 | 77 | 150,000 | 770 |
| 2016-04-25 | 81 | 83 | 80 | 80 | 294,000 | 800 |
| 2016-04-22 | 79 | 80 | 79 | 80 | 135,000 | 800 |
| 2016-04-21 | 80 | 81 | 78 | 79 | 408,000 | 790 |
| 2016-04-20 | 81 | 81 | 79 | 79 | 214,000 | 790 |
| 2016-04-19 | 80 | 82 | 78 | 81 | 569,000 | 810 |
| 2016-04-18 | 77 | 81 | 76 | 79 | 755,000 | 790 |
| 2016-04-15 | 78 | 78 | 76 | 78 | 243,000 | 780 |
| 2016-04-14 | 76 | 79 | 76 | 78 | 407,000 | 780 |
| 2016-04-13 | 74 | 76 | 74 | 75 | 195,000 | 750 |
| 2016-04-12 | 72 | 74 | 72 | 74 | 114,000 | 740 |
| 2016-04-11 | 69 | 73 | 69 | 73 | 206,000 | 730 |
| 2016-04-08 | 67 | 69 | 66 | 69 | 327,000 | 690 |
| 2016-04-07 | 69 | 70 | 68 | 68 | 432,000 | 680 |
| 2016-04-06 | 68 | 69 | 67 | 68 | 221,000 | 680 |
| 2016-04-05 | 70 | 70 | 67 | 68 | 237,000 | 680 |
| 2016-04-04 | 72 | 72 | 70 | 70 | 276,000 | 700 |
| 2016-04-01 | 76 | 76 | 72 | 73 | 275,000 | 730 |
| 2016-03-31 | 77 | 77 | 76 | 76 | 80,000 | 760 |
| 2016-03-30 | 77 | 77 | 76 | 77 | 82,000 | 770 |
| 2016-03-29 | 77 | 78 | 77 | 78 | 33,000 | 780 |
| 2016-03-28 | 78 | 79 | 76 | 77 | 189,000 | 770 |
| 2016-03-25 | 79 | 79 | 78 | 79 | 40,000 | 790 |
| 2016-03-24 | 79 | 79 | 78 | 79 | 66,000 | 790 |
| 2016-03-23 | 80 | 80 | 79 | 80 | 39,000 | 800 |
| 2016-03-22 | 79 | 80 | 78 | 80 | 120,000 | 800 |
| 2016-03-18 | 80 | 80 | 78 | 79 | 174,000 | 790 |
| 2016-03-17 | 81 | 82 | 80 | 80 | 151,000 | 800 |
| 2016-03-16 | 82 | 82 | 81 | 81 | 41,000 | 810 |
| 2016-03-15 | 83 | 83 | 79 | 81 | 428,000 | 810 |
| 2016-03-14 | 80 | 83 | 80 | 82 | 409,000 | 820 |
| 2016-03-11 | 78 | 80 | 77 | 79 | 359,000 | 790 |
| 2016-03-10 | 78 | 79 | 78 | 78 | 232,000 | 780 |
| 2016-03-09 | 76 | 79 | 75 | 79 | 159,000 | 790 |
| 2016-03-08 | 78 | 79 | 76 | 76 | 354,000 | 760 |
| 2016-03-07 | 79 | 81 | 77 | 78 | 784,000 | 780 |
| 2016-03-04 | 74 | 79 | 73 | 79 | 499,000 | 790 |
| 2016-03-03 | 71 | 75 | 71 | 74 | 366,000 | 740 |
| 2016-03-02 | 71 | 72 | 70 | 71 | 134,000 | 710 |
| 2016-03-01 | 71 | 72 | 69 | 70 | 194,000 | 700 |
| 2016-02-29 | 72 | 73 | 71 | 71 | 151,000 | 710 |
| 2016-02-26 | 72 | 73 | 72 | 72 | 105,000 | 720 |
| 2016-02-25 | 71 | 72 | 70 | 72 | 76,000 | 720 |
| 2016-02-24 | 69 | 70 | 69 | 69 | 112,000 | 690 |
| 2016-02-23 | 71 | 72 | 69 | 69 | 99,000 | 690 |
| 2016-02-22 | 68 | 71 | 68 | 71 | 168,000 | 710 |
| 2016-02-19 | 72 | 72 | 66 | 69 | 450,000 | 690 |
| 2016-02-18 | 71 | 72 | 70 | 72 | 174,000 | 720 |
| 2016-02-17 | 71 | 72 | 69 | 70 | 143,000 | 700 |
| 2016-02-16 | 69 | 74 | 69 | 71 | 235,000 | 710 |
| 2016-02-15 | 69 | 71 | 68 | 69 | 178,000 | 690 |
| 2016-02-12 | 67 | 68 | 62 | 64 | 665,000 | 640 |
| 2016-02-10 | 75 | 76 | 71 | 72 | 230,000 | 720 |
| 2016-02-09 | 78 | 78 | 76 | 76 | 236,000 | 760 |
| 2016-02-08 | 78 | 81 | 77 | 81 | 93,000 | 810 |
| 2016-02-05 | 81 | 81 | 78 | 79 | 126,000 | 790 |
| 2016-02-04 | 78 | 80 | 78 | 79 | 129,000 | 790 |
| 2016-02-03 | 80 | 81 | 78 | 78 | 270,000 | 780 |
| 2016-02-02 | 83 | 84 | 82 | 82 | 194,000 | 820 |
| 2016-02-01 | 81 | 85 | 81 | 85 | 248,000 | 850 |
| 2016-01-29 | 78 | 81 | 77 | 80 | 277,000 | 800 |
| 2016-01-28 | 78 | 79 | 77 | 77 | 206,000 | 770 |
| 2016-01-27 | 77 | 79 | 77 | 79 | 174,000 | 790 |
| 2016-01-26 | 79 | 79 | 76 | 76 | 394,000 | 760 |
| 2016-01-25 | 81 | 81 | 78 | 80 | 290,000 | 800 |
| 2016-01-22 | 76 | 79 | 76 | 79 | 375,000 | 790 |
| 2016-01-21 | 77 | 79 | 74 | 75 | 287,000 | 750 |
| 2016-01-20 | 80 | 80 | 77 | 77 | 229,000 | 770 |
| 2016-01-19 | 79 | 81 | 78 | 79 | 172,000 | 790 |
| 2016-01-18 | 77 | 80 | 76 | 80 | 272,000 | 800 |
| 2016-01-15 | 82 | 84 | 81 | 82 | 143,000 | 820 |
| 2016-01-14 | 81 | 81 | 78 | 80 | 307,000 | 800 |
| 2016-01-13 | 80 | 84 | 80 | 83 | 438,000 | 830 |
| 2016-01-12 | 82 | 82 | 78 | 78 | 420,000 | 780 |
| 2016-01-08 | 83 | 85 | 83 | 83 | 268,000 | 830 |
| 2016-01-07 | 85 | 86 | 83 | 83 | 237,000 | 830 |
| 2016-01-06 | 87 | 89 | 86 | 86 | 185,000 | 860 |
| 2016-01-05 | 85 | 88 | 85 | 88 | 205,000 | 880 |
| 2016-01-04 | 86 | 87 | 84 | 85 | 358,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株