5391 (株)エーアンドエーマテリアル の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,407 | 1,410 | 1,398 | 1,401 | 19,300 | 1,401 |
| 2017-12-28 | 1,392 | 1,408 | 1,392 | 1,403 | 15,100 | 1,403 |
| 2017-12-27 | 1,398 | 1,405 | 1,393 | 1,400 | 11,700 | 1,400 |
| 2017-12-26 | 1,393 | 1,398 | 1,385 | 1,391 | 20,400 | 1,391 |
| 2017-12-25 | 1,408 | 1,408 | 1,385 | 1,398 | 17,100 | 1,398 |
| 2017-12-22 | 1,400 | 1,404 | 1,397 | 1,398 | 8,600 | 1,398 |
| 2017-12-21 | 1,401 | 1,411 | 1,398 | 1,407 | 16,300 | 1,407 |
| 2017-12-20 | 1,407 | 1,411 | 1,399 | 1,406 | 12,800 | 1,406 |
| 2017-12-19 | 1,413 | 1,419 | 1,396 | 1,407 | 13,500 | 1,407 |
| 2017-12-18 | 1,407 | 1,420 | 1,403 | 1,411 | 23,900 | 1,411 |
| 2017-12-15 | 1,400 | 1,410 | 1,396 | 1,406 | 39,200 | 1,406 |
| 2017-12-14 | 1,396 | 1,406 | 1,392 | 1,403 | 24,700 | 1,403 |
| 2017-12-13 | 1,403 | 1,403 | 1,379 | 1,400 | 14,100 | 1,400 |
| 2017-12-12 | 1,408 | 1,412 | 1,392 | 1,403 | 31,700 | 1,403 |
| 2017-12-11 | 1,375 | 1,412 | 1,374 | 1,406 | 39,700 | 1,406 |
| 2017-12-08 | 1,367 | 1,397 | 1,366 | 1,381 | 76,500 | 1,381 |
| 2017-12-07 | 1,327 | 1,367 | 1,326 | 1,357 | 42,000 | 1,357 |
| 2017-12-06 | 1,310 | 1,321 | 1,288 | 1,321 | 61,200 | 1,321 |
| 2017-12-05 | 1,315 | 1,319 | 1,304 | 1,310 | 22,300 | 1,310 |
| 2017-12-04 | 1,325 | 1,330 | 1,310 | 1,314 | 34,100 | 1,314 |
| 2017-12-01 | 1,314 | 1,337 | 1,308 | 1,316 | 27,800 | 1,316 |
| 2017-11-30 | 1,282 | 1,317 | 1,282 | 1,314 | 39,100 | 1,314 |
| 2017-11-29 | 1,270 | 1,293 | 1,270 | 1,293 | 20,400 | 1,293 |
| 2017-11-28 | 1,273 | 1,282 | 1,263 | 1,268 | 19,600 | 1,268 |
| 2017-11-27 | 1,281 | 1,281 | 1,268 | 1,273 | 19,100 | 1,273 |
| 2017-11-24 | 1,250 | 1,283 | 1,246 | 1,281 | 38,600 | 1,281 |
| 2017-11-22 | 1,222 | 1,224 | 1,211 | 1,216 | 20,000 | 1,216 |
| 2017-11-21 | 1,227 | 1,233 | 1,214 | 1,217 | 13,400 | 1,217 |
| 2017-11-20 | 1,211 | 1,232 | 1,211 | 1,213 | 13,400 | 1,213 |
| 2017-11-17 | 1,232 | 1,237 | 1,207 | 1,217 | 23,300 | 1,217 |
| 2017-11-16 | 1,216 | 1,236 | 1,216 | 1,227 | 34,700 | 1,227 |
| 2017-11-15 | 1,267 | 1,270 | 1,185 | 1,216 | 55,400 | 1,216 |
| 2017-11-13 | 1,370 | 1,384 | 1,370 | 1,374 | 21,300 | 1,374 |
| 2017-11-10 | 1,358 | 1,389 | 1,358 | 1,382 | 26,300 | 1,382 |
| 2017-11-09 | 1,371 | 1,396 | 1,363 | 1,383 | 57,900 | 1,383 |
| 2017-11-08 | 1,361 | 1,374 | 1,355 | 1,374 | 25,500 | 1,374 |
| 2017-11-07 | 1,364 | 1,374 | 1,353 | 1,371 | 69,500 | 1,371 |
| 2017-11-06 | 1,353 | 1,363 | 1,348 | 1,361 | 41,700 | 1,361 |
| 2017-11-02 | 1,359 | 1,360 | 1,347 | 1,353 | 34,300 | 1,353 |
| 2017-11-01 | 1,345 | 1,355 | 1,340 | 1,354 | 51,300 | 1,354 |
| 2017-10-31 | 1,335 | 1,345 | 1,331 | 1,345 | 21,800 | 1,345 |
| 2017-10-30 | 1,326 | 1,344 | 1,325 | 1,336 | 29,800 | 1,336 |
| 2017-10-27 | 1,320 | 1,338 | 1,320 | 1,332 | 18,300 | 1,332 |
| 2017-10-26 | 1,310 | 1,328 | 1,310 | 1,325 | 26,600 | 1,325 |
| 2017-10-25 | 1,300 | 1,313 | 1,282 | 1,302 | 31,600 | 1,302 |
| 2017-10-24 | 1,273 | 1,297 | 1,273 | 1,296 | 16,600 | 1,296 |
| 2017-10-23 | 1,263 | 1,285 | 1,263 | 1,284 | 14,100 | 1,284 |
| 2017-10-20 | 1,258 | 1,264 | 1,246 | 1,257 | 22,400 | 1,257 |
| 2017-10-19 | 1,283 | 1,284 | 1,257 | 1,268 | 20,200 | 1,268 |
| 2017-10-18 | 1,304 | 1,304 | 1,283 | 1,284 | 10,000 | 1,284 |
| 2017-10-17 | 1,310 | 1,315 | 1,296 | 1,298 | 17,300 | 1,298 |
| 2017-10-16 | 1,324 | 1,324 | 1,310 | 1,311 | 16,400 | 1,311 |
| 2017-10-13 | 1,324 | 1,328 | 1,315 | 1,316 | 18,900 | 1,316 |
| 2017-10-12 | 1,330 | 1,338 | 1,319 | 1,322 | 18,600 | 1,322 |
| 2017-10-11 | 1,332 | 1,341 | 1,325 | 1,331 | 30,000 | 1,331 |
| 2017-10-10 | 1,321 | 1,329 | 1,319 | 1,328 | 10,900 | 1,328 |
| 2017-10-06 | 1,314 | 1,326 | 1,314 | 1,321 | 10,300 | 1,321 |
| 2017-10-05 | 1,312 | 1,323 | 1,312 | 1,320 | 12,800 | 1,320 |
| 2017-10-04 | 1,324 | 1,328 | 1,311 | 1,323 | 32,000 | 1,323 |
| 2017-10-03 | 1,335 | 1,335 | 1,312 | 1,317 | 24,900 | 1,317 |
| 2017-10-02 | 1,300 | 1,328 | 1,297 | 1,327 | 60,900 | 1,327 |
| 2017-09-29 | 1,288 | 1,308 | 1,288 | 1,293 | 25,800 | 1,293 |
| 2017-09-28 | 1,288 | 1,308 | 1,286 | 1,304 | 38,300 | 1,304 |
| 2017-09-27 | 1,280 | 1,289 | 1,277 | 1,286 | 11,400 | 1,286 |
| 2017-09-26 | 128 | 130 | 127 | 129 | 316,000 | 1,290 |
| 2017-09-25 | 128 | 129 | 127 | 128 | 314,000 | 1,280 |
| 2017-09-22 | 129 | 130 | 127 | 128 | 855,000 | 1,280 |
| 2017-09-21 | 130 | 130 | 128 | 129 | 345,000 | 1,290 |
| 2017-09-20 | 129 | 129 | 128 | 129 | 333,000 | 1,290 |
| 2017-09-19 | 128 | 129 | 127 | 129 | 364,000 | 1,290 |
| 2017-09-15 | 123 | 127 | 123 | 127 | 829,000 | 1,270 |
| 2017-09-14 | 126 | 126 | 123 | 124 | 467,000 | 1,240 |
| 2017-09-13 | 123 | 125 | 122 | 125 | 337,000 | 1,250 |
| 2017-09-12 | 120 | 124 | 120 | 123 | 321,000 | 1,230 |
| 2017-09-11 | 119 | 120 | 118 | 120 | 224,000 | 1,200 |
| 2017-09-08 | 118 | 119 | 117 | 117 | 242,000 | 1,170 |
| 2017-09-07 | 118 | 120 | 118 | 119 | 280,000 | 1,190 |
| 2017-09-06 | 115 | 118 | 115 | 118 | 209,000 | 1,180 |
| 2017-09-05 | 118 | 118 | 115 | 115 | 385,000 | 1,150 |
| 2017-09-04 | 120 | 120 | 117 | 118 | 417,000 | 1,180 |
| 2017-09-01 | 120 | 121 | 120 | 120 | 197,000 | 1,200 |
| 2017-08-31 | 119 | 121 | 119 | 120 | 198,000 | 1,200 |
| 2017-08-30 | 119 | 120 | 118 | 120 | 158,000 | 1,200 |
| 2017-08-29 | 119 | 120 | 118 | 120 | 130,000 | 1,200 |
| 2017-08-28 | 119 | 120 | 119 | 120 | 110,000 | 1,200 |
| 2017-08-25 | 118 | 119 | 117 | 119 | 169,000 | 1,190 |
| 2017-08-24 | 117 | 118 | 116 | 117 | 251,000 | 1,170 |
| 2017-08-23 | 118 | 119 | 117 | 117 | 260,000 | 1,170 |
| 2017-08-22 | 118 | 118 | 117 | 118 | 129,000 | 1,180 |
| 2017-08-21 | 117 | 117 | 116 | 117 | 350,000 | 1,170 |
| 2017-08-18 | 118 | 119 | 117 | 117 | 480,000 | 1,170 |
| 2017-08-17 | 121 | 122 | 119 | 119 | 243,000 | 1,190 |
| 2017-08-16 | 120 | 121 | 120 | 121 | 151,000 | 1,210 |
| 2017-08-15 | 120 | 121 | 119 | 120 | 219,000 | 1,200 |
| 2017-08-14 | 120 | 122 | 117 | 119 | 522,000 | 1,190 |
| 2017-08-10 | 124 | 125 | 123 | 125 | 293,000 | 1,250 |
| 2017-08-09 | 125 | 126 | 124 | 124 | 166,000 | 1,240 |
| 2017-08-08 | 127 | 127 | 125 | 126 | 114,000 | 1,260 |
| 2017-08-07 | 125 | 127 | 125 | 127 | 293,000 | 1,270 |
| 2017-08-04 | 125 | 125 | 124 | 124 | 181,000 | 1,240 |
| 2017-08-03 | 125 | 126 | 125 | 126 | 162,000 | 1,260 |
| 2017-08-02 | 124 | 125 | 123 | 125 | 180,000 | 1,250 |
| 2017-08-01 | 125 | 126 | 124 | 124 | 461,000 | 1,240 |
| 2017-07-31 | 126 | 126 | 125 | 125 | 154,000 | 1,250 |
| 2017-07-28 | 126 | 127 | 125 | 126 | 351,000 | 1,260 |
| 2017-07-27 | 126 | 128 | 126 | 126 | 191,000 | 1,260 |
| 2017-07-26 | 127 | 128 | 126 | 126 | 226,000 | 1,260 |
| 2017-07-25 | 128 | 128 | 126 | 126 | 271,000 | 1,260 |
| 2017-07-24 | 128 | 128 | 127 | 128 | 212,000 | 1,280 |
| 2017-07-21 | 127 | 128 | 126 | 127 | 348,000 | 1,270 |
| 2017-07-20 | 126 | 127 | 126 | 126 | 125,000 | 1,260 |
| 2017-07-19 | 127 | 127 | 126 | 126 | 190,000 | 1,260 |
| 2017-07-18 | 125 | 128 | 125 | 127 | 385,000 | 1,270 |
| 2017-07-14 | 126 | 126 | 125 | 125 | 240,000 | 1,250 |
| 2017-07-13 | 127 | 128 | 126 | 126 | 376,000 | 1,260 |
| 2017-07-12 | 126 | 127 | 126 | 126 | 120,000 | 1,260 |
| 2017-07-11 | 126 | 127 | 126 | 126 | 126,000 | 1,260 |
| 2017-07-10 | 126 | 127 | 125 | 126 | 287,000 | 1,260 |
| 2017-07-07 | 125 | 126 | 124 | 125 | 242,000 | 1,250 |
| 2017-07-06 | 126 | 127 | 125 | 125 | 502,000 | 1,250 |
| 2017-07-05 | 124 | 125 | 124 | 125 | 189,000 | 1,250 |
| 2017-07-04 | 125 | 126 | 124 | 124 | 351,000 | 1,240 |
| 2017-07-03 | 124 | 125 | 124 | 124 | 222,000 | 1,240 |
| 2017-06-30 | 123 | 125 | 122 | 124 | 276,000 | 1,240 |
| 2017-06-29 | 123 | 124 | 123 | 123 | 233,000 | 1,230 |
| 2017-06-28 | 122 | 123 | 122 | 122 | 128,000 | 1,220 |
| 2017-06-27 | 123 | 123 | 122 | 123 | 118,000 | 1,230 |
| 2017-06-26 | 123 | 124 | 123 | 123 | 113,000 | 1,230 |
| 2017-06-23 | 123 | 125 | 122 | 123 | 613,000 | 1,230 |
| 2017-06-22 | 124 | 124 | 122 | 122 | 165,000 | 1,220 |
| 2017-06-21 | 122 | 124 | 122 | 124 | 448,000 | 1,240 |
| 2017-06-20 | 122 | 123 | 121 | 121 | 224,000 | 1,210 |
| 2017-06-19 | 121 | 122 | 120 | 121 | 197,000 | 1,210 |
| 2017-06-16 | 121 | 122 | 120 | 121 | 190,000 | 1,210 |
| 2017-06-15 | 122 | 123 | 121 | 121 | 165,000 | 1,210 |
| 2017-06-14 | 124 | 124 | 121 | 122 | 220,000 | 1,220 |
| 2017-06-13 | 123 | 124 | 122 | 122 | 217,000 | 1,220 |
| 2017-06-12 | 122 | 123 | 122 | 122 | 166,000 | 1,220 |
| 2017-06-09 | 123 | 123 | 122 | 122 | 125,000 | 1,220 |
| 2017-06-08 | 121 | 123 | 121 | 123 | 397,000 | 1,230 |
| 2017-06-07 | 121 | 122 | 120 | 121 | 300,000 | 1,210 |
| 2017-06-06 | 124 | 125 | 121 | 121 | 338,000 | 1,210 |
| 2017-06-05 | 126 | 126 | 124 | 124 | 247,000 | 1,240 |
| 2017-06-02 | 124 | 126 | 123 | 126 | 283,000 | 1,260 |
| 2017-06-01 | 122 | 124 | 122 | 123 | 323,000 | 1,230 |
| 2017-05-31 | 124 | 124 | 122 | 122 | 240,000 | 1,220 |
| 2017-05-30 | 124 | 125 | 123 | 124 | 201,000 | 1,240 |
| 2017-05-29 | 124 | 126 | 124 | 124 | 235,000 | 1,240 |
| 2017-05-26 | 127 | 127 | 124 | 124 | 204,000 | 1,240 |
| 2017-05-25 | 128 | 128 | 126 | 127 | 303,000 | 1,270 |
| 2017-05-24 | 126 | 127 | 126 | 126 | 163,000 | 1,260 |
| 2017-05-23 | 124 | 126 | 124 | 126 | 258,000 | 1,260 |
| 2017-05-22 | 124 | 125 | 123 | 124 | 293,000 | 1,240 |
| 2017-05-19 | 124 | 125 | 123 | 125 | 271,000 | 1,250 |
| 2017-05-18 | 123 | 124 | 123 | 124 | 263,000 | 1,240 |
| 2017-05-17 | 126 | 127 | 123 | 127 | 545,000 | 1,270 |
| 2017-05-16 | 126 | 127 | 124 | 126 | 713,000 | 1,260 |
| 2017-05-15 | 127 | 129 | 126 | 129 | 477,000 | 1,290 |
| 2017-05-12 | 130 | 130 | 127 | 127 | 437,000 | 1,270 |
| 2017-05-11 | 129 | 130 | 128 | 130 | 296,000 | 1,300 |
| 2017-05-10 | 128 | 129 | 128 | 129 | 323,000 | 1,290 |
| 2017-05-09 | 128 | 129 | 127 | 129 | 268,000 | 1,290 |
| 2017-05-08 | 128 | 129 | 127 | 128 | 324,000 | 1,280 |
| 2017-05-02 | 128 | 129 | 126 | 126 | 326,000 | 1,260 |
| 2017-05-01 | 122 | 129 | 121 | 127 | 903,000 | 1,270 |
| 2017-04-28 | 122 | 123 | 120 | 121 | 184,000 | 1,210 |
| 2017-04-27 | 123 | 123 | 121 | 122 | 157,000 | 1,220 |
| 2017-04-26 | 123 | 124 | 122 | 123 | 362,000 | 1,230 |
| 2017-04-25 | 119 | 122 | 119 | 121 | 487,000 | 1,210 |
| 2017-04-24 | 119 | 119 | 118 | 118 | 69,000 | 1,180 |
| 2017-04-21 | 117 | 118 | 117 | 118 | 167,000 | 1,180 |
| 2017-04-20 | 116 | 117 | 115 | 116 | 318,000 | 1,160 |
| 2017-04-19 | 115 | 117 | 115 | 115 | 180,000 | 1,150 |
| 2017-04-18 | 116 | 117 | 115 | 116 | 416,000 | 1,160 |
| 2017-04-17 | 113 | 114 | 113 | 114 | 194,000 | 1,140 |
| 2017-04-14 | 115 | 115 | 114 | 114 | 247,000 | 1,140 |
| 2017-04-13 | 115 | 115 | 113 | 115 | 437,000 | 1,150 |
| 2017-04-12 | 117 | 117 | 115 | 115 | 387,000 | 1,150 |
| 2017-04-11 | 121 | 121 | 118 | 119 | 330,000 | 1,190 |
| 2017-04-10 | 118 | 121 | 117 | 121 | 384,000 | 1,210 |
| 2017-04-07 | 116 | 118 | 115 | 116 | 715,000 | 1,160 |
| 2017-04-06 | 119 | 119 | 115 | 116 | 727,000 | 1,160 |
| 2017-04-05 | 121 | 122 | 119 | 120 | 513,000 | 1,200 |
| 2017-04-04 | 125 | 126 | 121 | 121 | 924,000 | 1,210 |
| 2017-04-03 | 128 | 129 | 125 | 125 | 569,000 | 1,250 |
| 2017-03-31 | 132 | 132 | 128 | 128 | 375,000 | 1,280 |
| 2017-03-30 | 131 | 132 | 130 | 131 | 127,000 | 1,310 |
| 2017-03-29 | 131 | 132 | 131 | 131 | 137,000 | 1,310 |
| 2017-03-28 | 131 | 133 | 131 | 132 | 243,000 | 1,320 |
| 2017-03-27 | 132 | 132 | 130 | 131 | 310,000 | 1,310 |
| 2017-03-24 | 132 | 132 | 130 | 131 | 300,000 | 1,310 |
| 2017-03-23 | 130 | 132 | 130 | 131 | 356,000 | 1,310 |
| 2017-03-22 | 130 | 133 | 130 | 130 | 576,000 | 1,300 |
| 2017-03-21 | 131 | 133 | 131 | 133 | 360,000 | 1,330 |
| 2017-03-17 | 133 | 134 | 132 | 132 | 245,000 | 1,320 |
| 2017-03-16 | 131 | 134 | 131 | 134 | 356,000 | 1,340 |
| 2017-03-15 | 134 | 134 | 131 | 131 | 244,000 | 1,310 |
| 2017-03-14 | 133 | 135 | 133 | 134 | 248,000 | 1,340 |
| 2017-03-13 | 133 | 135 | 132 | 133 | 454,000 | 1,330 |
| 2017-03-10 | 133 | 134 | 132 | 132 | 545,000 | 1,320 |
| 2017-03-09 | 132 | 133 | 131 | 133 | 153,000 | 1,330 |
| 2017-03-08 | 132 | 132 | 131 | 132 | 237,000 | 1,320 |
| 2017-03-07 | 132 | 133 | 131 | 132 | 135,000 | 1,320 |
| 2017-03-06 | 133 | 134 | 132 | 132 | 191,000 | 1,320 |
| 2017-03-03 | 133 | 133 | 131 | 132 | 441,000 | 1,320 |
| 2017-03-02 | 134 | 135 | 133 | 134 | 514,000 | 1,340 |
| 2017-03-01 | 132 | 133 | 130 | 132 | 433,000 | 1,320 |
| 2017-02-28 | 133 | 133 | 132 | 132 | 248,000 | 1,320 |
| 2017-02-27 | 133 | 134 | 132 | 132 | 353,000 | 1,320 |
| 2017-02-24 | 134 | 134 | 133 | 133 | 412,000 | 1,330 |
| 2017-02-23 | 134 | 134 | 132 | 134 | 360,000 | 1,340 |
| 2017-02-22 | 134 | 134 | 133 | 134 | 393,000 | 1,340 |
| 2017-02-21 | 134 | 134 | 133 | 133 | 462,000 | 1,330 |
| 2017-02-20 | 134 | 134 | 132 | 134 | 298,000 | 1,340 |
| 2017-02-17 | 135 | 135 | 133 | 133 | 244,000 | 1,330 |
| 2017-02-16 | 135 | 135 | 132 | 135 | 357,000 | 1,350 |
| 2017-02-15 | 133 | 135 | 132 | 135 | 589,000 | 1,350 |
| 2017-02-14 | 137 | 137 | 131 | 132 | 1,732,000 | 1,320 |
| 2017-02-13 | 137 | 140 | 137 | 140 | 1,269,000 | 1,400 |
| 2017-02-10 | 135 | 138 | 134 | 135 | 741,000 | 1,350 |
| 2017-02-09 | 134 | 135 | 133 | 134 | 340,000 | 1,340 |
| 2017-02-08 | 132 | 134 | 132 | 133 | 148,000 | 1,330 |
| 2017-02-07 | 133 | 134 | 132 | 132 | 185,000 | 1,320 |
| 2017-02-06 | 131 | 133 | 131 | 133 | 324,000 | 1,330 |
| 2017-02-03 | 130 | 133 | 130 | 130 | 247,000 | 1,300 |
| 2017-02-02 | 133 | 133 | 130 | 130 | 380,000 | 1,300 |
| 2017-02-01 | 132 | 134 | 131 | 133 | 233,000 | 1,330 |
| 2017-01-31 | 133 | 134 | 132 | 132 | 561,000 | 1,320 |
| 2017-01-30 | 135 | 135 | 133 | 134 | 329,000 | 1,340 |
| 2017-01-27 | 135 | 135 | 133 | 134 | 477,000 | 1,340 |
| 2017-01-26 | 134 | 136 | 133 | 134 | 798,000 | 1,340 |
| 2017-01-25 | 132 | 134 | 131 | 133 | 991,000 | 1,330 |
| 2017-01-24 | 129 | 132 | 129 | 131 | 687,000 | 1,310 |
| 2017-01-23 | 129 | 130 | 128 | 129 | 578,000 | 1,290 |
| 2017-01-20 | 129 | 130 | 128 | 129 | 433,000 | 1,290 |
| 2017-01-19 | 129 | 130 | 128 | 129 | 285,000 | 1,290 |
| 2017-01-18 | 128 | 129 | 126 | 128 | 394,000 | 1,280 |
| 2017-01-17 | 129 | 130 | 127 | 127 | 899,000 | 1,270 |
| 2017-01-16 | 130 | 131 | 128 | 128 | 613,000 | 1,280 |
| 2017-01-13 | 127 | 130 | 127 | 130 | 377,000 | 1,300 |
| 2017-01-12 | 129 | 130 | 127 | 128 | 511,000 | 1,280 |
| 2017-01-11 | 131 | 132 | 129 | 130 | 382,000 | 1,300 |
| 2017-01-10 | 130 | 132 | 129 | 130 | 510,000 | 1,300 |
| 2017-01-06 | 130 | 130 | 128 | 130 | 285,000 | 1,300 |
| 2017-01-05 | 133 | 133 | 130 | 130 | 214,000 | 1,300 |
| 2017-01-04 | 128 | 132 | 128 | 132 | 775,000 | 1,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
