5391 (株)エーアンドエーマテリアル の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-12-27 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1983-12-26 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 1983-12-24 | 154 | 156 | 154 | 156 | 3,000 | 1,560 |
| 1983-12-23 | 153 | 153 | 152 | 153 | 22,000 | 1,530 |
| 1983-12-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1983-12-21 | 150 | 154 | 150 | 150 | 20,000 | 1,500 |
| 1983-12-20 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-12-19 | 150 | 152 | 150 | 152 | 11,000 | 1,520 |
| 1983-12-17 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 1983-12-16 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 1983-12-15 | 153 | 155 | 153 | 154 | 6,000 | 1,540 |
| 1983-12-14 | 154 | 154 | 150 | 150 | 7,000 | 1,500 |
| 1983-12-13 | 155 | 155 | 152 | 152 | 19,000 | 1,520 |
| 1983-12-12 | 155 | 155 | 155 | 155 | 12,000 | 1,550 |
| 1983-12-08 | 152 | 155 | 152 | 154 | 8,000 | 1,540 |
| 1983-12-07 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 1983-12-06 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 1983-12-05 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 1983-12-03 | 155 | 156 | 155 | 156 | 12,000 | 1,560 |
| 1983-12-02 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1983-12-01 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-11-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1983-11-29 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1983-11-28 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 1983-11-26 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 1983-11-25 | 156 | 156 | 155 | 155 | 20,000 | 1,550 |
| 1983-11-24 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 1983-11-22 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1983-11-21 | 155 | 156 | 155 | 156 | 21,000 | 1,560 |
| 1983-11-19 | 156 | 156 | 156 | 156 | 13,000 | 1,560 |
| 1983-11-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1983-11-16 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1983-11-15 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-11-14 | 155 | 155 | 155 | 155 | 25,000 | 1,550 |
| 1983-11-11 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 1983-11-10 | 155 | 155 | 155 | 155 | 25,000 | 1,550 |
| 1983-11-09 | 155 | 158 | 154 | 154 | 10,000 | 1,540 |
| 1983-11-08 | 155 | 155 | 154 | 154 | 32,000 | 1,540 |
| 1983-11-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1983-11-02 | 159 | 163 | 158 | 158 | 34,000 | 1,580 |
| 1983-11-01 | 159 | 159 | 158 | 158 | 25,000 | 1,580 |
| 1983-10-31 | 160 | 160 | 158 | 158 | 19,000 | 1,580 |
| 1983-10-29 | 158 | 160 | 158 | 160 | 28,000 | 1,600 |
| 1983-10-28 | 166 | 166 | 160 | 160 | 33,000 | 1,600 |
| 1983-10-27 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1983-10-26 | 165 | 166 | 165 | 165 | 12,000 | 1,650 |
| 1983-10-25 | 166 | 166 | 165 | 165 | 18,000 | 1,650 |
| 1983-10-22 | 166 | 167 | 165 | 167 | 6,000 | 1,670 |
| 1983-10-21 | 156 | 170 | 156 | 165 | 62,000 | 1,650 |
| 1983-10-20 | 158 | 160 | 155 | 160 | 37,000 | 1,600 |
| 1983-10-19 | 154 | 160 | 154 | 160 | 9,000 | 1,600 |
| 1983-10-18 | 158 | 158 | 153 | 153 | 52,000 | 1,530 |
| 1983-10-17 | 160 | 160 | 157 | 157 | 14,000 | 1,570 |
| 1983-10-15 | 157 | 158 | 157 | 158 | 11,000 | 1,580 |
| 1983-10-14 | 156 | 158 | 155 | 158 | 38,000 | 1,580 |
| 1983-10-13 | 153 | 157 | 153 | 156 | 41,000 | 1,560 |
| 1983-10-12 | 153 | 153 | 153 | 153 | 148,000 | 1,530 |
| 1983-10-11 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 1983-10-07 | 160 | 160 | 150 | 155 | 49,000 | 1,550 |
| 1983-10-06 | 156 | 157 | 155 | 155 | 30,000 | 1,550 |
| 1983-10-05 | 157 | 157 | 156 | 157 | 37,000 | 1,570 |
| 1983-10-04 | 160 | 160 | 157 | 157 | 23,000 | 1,570 |
| 1983-10-03 | 163 | 163 | 156 | 156 | 19,000 | 1,560 |
| 1983-10-01 | 162 | 162 | 159 | 159 | 10,000 | 1,590 |
| 1983-09-30 | 158 | 163 | 158 | 163 | 30,000 | 1,630 |
| 1983-09-28 | 168 | 168 | 167 | 168 | 15,000 | 1,680 |
| 1983-09-27 | 164 | 164 | 163 | 163 | 12,000 | 1,630 |
| 1983-09-26 | 162 | 162 | 155 | 155 | 50,000 | 1,550 |
| 1983-09-22 | 180 | 180 | 170 | 172 | 111,000 | 1,720 |
| 1983-09-21 | 171 | 175 | 171 | 175 | 23,000 | 1,750 |
| 1983-09-20 | 170 | 171 | 170 | 171 | 42,000 | 1,710 |
| 1983-09-19 | 181 | 183 | 175 | 175 | 144,000 | 1,750 |
| 1983-09-17 | 188 | 188 | 182 | 182 | 92,000 | 1,820 |
| 1983-09-16 | 198 | 198 | 185 | 185 | 355,000 | 1,850 |
| 1983-09-14 | 181 | 198 | 181 | 198 | 422,000 | 1,980 |
| 1983-09-13 | 178 | 184 | 176 | 176 | 423,000 | 1,760 |
| 1983-09-12 | 180 | 180 | 173 | 177 | 117,000 | 1,770 |
| 1983-09-09 | 165 | 180 | 163 | 180 | 183,000 | 1,800 |
| 1983-09-08 | 161 | 175 | 161 | 166 | 118,000 | 1,660 |
| 1983-09-07 | 156 | 160 | 156 | 160 | 67,000 | 1,600 |
| 1983-09-06 | 156 | 156 | 156 | 156 | 13,000 | 1,560 |
| 1983-09-05 | 156 | 156 | 155 | 156 | 27,000 | 1,560 |
| 1983-09-03 | 156 | 156 | 156 | 156 | 125,000 | 1,560 |
| 1983-09-02 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-08-31 | 156 | 157 | 156 | 157 | 6,000 | 1,570 |
| 1983-08-27 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 1983-08-26 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-08-25 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1983-08-24 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1983-08-23 | 155 | 155 | 154 | 154 | 12,000 | 1,540 |
| 1983-08-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1983-08-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1983-08-15 | 158 | 158 | 155 | 155 | 7,000 | 1,550 |
| 1983-08-12 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1983-08-11 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-08-10 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1983-08-09 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 1983-08-08 | 157 | 160 | 156 | 156 | 16,000 | 1,560 |
| 1983-08-02 | 158 | 160 | 158 | 160 | 9,000 | 1,600 |
| 1983-08-01 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1983-07-30 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1983-07-28 | 155 | 160 | 155 | 160 | 7,000 | 1,600 |
| 1983-07-27 | 152 | 155 | 151 | 155 | 12,000 | 1,550 |
| 1983-07-26 | 153 | 153 | 151 | 153 | 6,000 | 1,530 |
| 1983-07-25 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 1983-07-22 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1983-07-20 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1983-07-19 | 146 | 153 | 146 | 153 | 5,000 | 1,530 |
| 1983-07-18 | 146 | 146 | 145 | 145 | 12,000 | 1,450 |
| 1983-07-15 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 1983-07-14 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 1983-07-13 | 152 | 152 | 151 | 151 | 22,000 | 1,510 |
| 1983-07-12 | 153 | 153 | 153 | 153 | 24,000 | 1,530 |
| 1983-07-11 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 1983-07-08 | 153 | 153 | 150 | 151 | 17,000 | 1,510 |
| 1983-07-07 | 153 | 153 | 150 | 150 | 14,000 | 1,500 |
| 1983-07-06 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 1983-07-05 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 1983-07-04 | 151 | 151 | 151 | 151 | 201,000 | 1,510 |
| 1983-06-29 | 152 | 152 | 150 | 150 | 8,000 | 1,500 |
| 1983-06-28 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 1983-06-27 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 1983-06-25 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1983-06-24 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1983-06-23 | 145 | 150 | 145 | 150 | 11,000 | 1,500 |
| 1983-06-22 | 145 | 145 | 145 | 145 | 21,000 | 1,450 |
| 1983-06-21 | 146 | 146 | 145 | 145 | 48,000 | 1,450 |
| 1983-06-20 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1983-06-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1983-06-07 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1983-06-06 | 145 | 155 | 145 | 155 | 7,000 | 1,550 |
| 1983-06-04 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1983-06-03 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 1983-06-01 | 155 | 155 | 152 | 152 | 5,000 | 1,520 |
| 1983-05-31 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-05-30 | 158 | 158 | 155 | 155 | 6,000 | 1,550 |
| 1983-05-27 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1983-05-24 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1983-05-23 | 160 | 160 | 157 | 157 | 3,000 | 1,570 |
| 1983-05-20 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-05-19 | 160 | 160 | 156 | 156 | 15,000 | 1,560 |
| 1983-05-18 | 160 | 160 | 155 | 155 | 702,000 | 1,550 |
| 1983-05-17 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1983-05-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1983-05-14 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 1983-05-13 | 154 | 154 | 153 | 153 | 8,000 | 1,530 |
| 1983-05-12 | 158 | 158 | 154 | 154 | 10,000 | 1,540 |
| 1983-05-10 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 1983-05-09 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 1983-05-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-05-06 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1983-05-04 | 164 | 164 | 164 | 164 | 9,000 | 1,640 |
| 1983-05-02 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1983-04-30 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-04-26 | 165 | 165 | 162 | 162 | 10,000 | 1,620 |
| 1983-04-22 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 1983-04-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-04-20 | 162 | 162 | 161 | 161 | 8,000 | 1,610 |
| 1983-04-19 | 163 | 170 | 163 | 165 | 15,000 | 1,650 |
| 1983-04-18 | 157 | 161 | 157 | 161 | 4,000 | 1,610 |
| 1983-04-15 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 1983-04-14 | 153 | 156 | 153 | 156 | 9,000 | 1,560 |
| 1983-04-13 | 155 | 155 | 153 | 153 | 13,000 | 1,530 |
| 1983-04-11 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1983-04-09 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 1983-04-08 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1983-04-07 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1983-04-06 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 1983-04-05 | 152 | 153 | 150 | 153 | 12,000 | 1,530 |
| 1983-04-02 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1983-04-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1983-03-31 | 148 | 150 | 148 | 150 | 10,000 | 1,500 |
| 1983-03-30 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1983-03-29 | 147 | 147 | 145 | 145 | 7,000 | 1,450 |
| 1983-03-28 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1983-03-24 | 147 | 147 | 146 | 147 | 4,000 | 1,470 |
| 1983-03-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-03-22 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 1983-03-17 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1983-03-15 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 1983-03-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1983-03-11 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-03-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1983-03-09 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1983-03-08 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1983-03-07 | 150 | 150 | 140 | 140 | 53,000 | 1,400 |
| 1983-03-04 | 153 | 153 | 145 | 145 | 20,000 | 1,450 |
| 1983-03-03 | 157 | 157 | 152 | 156 | 19,000 | 1,560 |
| 1983-03-02 | 151 | 157 | 151 | 157 | 21,000 | 1,570 |
| 1983-03-01 | 151 | 151 | 151 | 151 | 16,000 | 1,510 |
| 1983-02-28 | 150 | 151 | 150 | 151 | 11,000 | 1,510 |
| 1983-02-26 | 150 | 150 | 149 | 150 | 8,000 | 1,500 |
| 1983-02-25 | 144 | 146 | 144 | 146 | 30,000 | 1,460 |
| 1983-02-23 | 144 | 144 | 141 | 141 | 2,000 | 1,410 |
| 1983-02-22 | 140 | 144 | 140 | 144 | 5,000 | 1,440 |
| 1983-02-21 | 144 | 144 | 140 | 140 | 13,000 | 1,400 |
| 1983-02-18 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 1983-02-17 | 144 | 145 | 144 | 144 | 10,000 | 1,440 |
| 1983-02-16 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-02-15 | 145 | 145 | 141 | 141 | 8,000 | 1,410 |
| 1983-02-10 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1983-02-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1983-02-08 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1983-02-07 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1983-02-05 | 149 | 149 | 146 | 149 | 9,000 | 1,490 |
| 1983-02-04 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 1983-02-03 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
| 1983-02-02 | 141 | 145 | 141 | 145 | 4,000 | 1,450 |
| 1983-02-01 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1983-01-27 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 1983-01-26 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 1983-01-25 | 148 | 148 | 146 | 146 | 7,000 | 1,460 |
| 1983-01-24 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1983-01-22 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 1983-01-20 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1983-01-19 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1983-01-18 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1983-01-17 | 143 | 145 | 143 | 145 | 3,000 | 1,450 |
| 1983-01-11 | 143 | 143 | 140 | 140 | 5,000 | 1,400 |
| 1983-01-10 | 143 | 143 | 140 | 143 | 10,000 | 1,430 |
| 1983-01-08 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 1983-01-07 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 1983-01-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1983-01-05 | 141 | 143 | 140 | 140 | 4,000 | 1,400 |
| 1983-01-04 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
