5391 (株)エーアンドエーマテリアル の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 | 10,700 |
| 1989-12-28 | 1,060 | 1,080 | 1,050 | 1,050 | 40,000 | 10,500 |
| 1989-12-27 | 1,070 | 1,080 | 1,040 | 1,080 | 50,000 | 10,800 |
| 1989-12-26 | 1,080 | 1,090 | 1,040 | 1,080 | 72,000 | 10,800 |
| 1989-12-25 | 1,080 | 1,110 | 1,080 | 1,090 | 149,000 | 10,900 |
| 1989-12-22 | 1,100 | 1,100 | 1,080 | 1,090 | 188,000 | 10,900 |
| 1989-12-21 | 1,100 | 1,110 | 1,080 | 1,080 | 206,000 | 10,800 |
| 1989-12-20 | 1,120 | 1,120 | 1,090 | 1,110 | 303,000 | 11,100 |
| 1989-12-19 | 1,080 | 1,130 | 1,070 | 1,110 | 634,000 | 11,100 |
| 1989-12-18 | 1,070 | 1,090 | 1,060 | 1,090 | 271,000 | 10,900 |
| 1989-12-15 | 1,040 | 1,050 | 1,040 | 1,050 | 188,000 | 10,500 |
| 1989-12-14 | 1,050 | 1,050 | 1,040 | 1,040 | 107,000 | 10,400 |
| 1989-12-13 | 1,030 | 1,050 | 1,030 | 1,050 | 110,000 | 10,500 |
| 1989-12-12 | 1,040 | 1,050 | 1,030 | 1,030 | 104,000 | 10,300 |
| 1989-12-11 | 1,050 | 1,050 | 1,030 | 1,040 | 134,000 | 10,400 |
| 1989-12-08 | 1,010 | 1,050 | 1,010 | 1,040 | 280,000 | 10,400 |
| 1989-12-07 | 1,030 | 1,030 | 1,010 | 1,010 | 99,000 | 10,100 |
| 1989-12-06 | 991 | 1,030 | 991 | 1,030 | 153,000 | 10,300 |
| 1989-12-05 | 1,000 | 1,000 | 991 | 992 | 80,000 | 9,920 |
| 1989-12-04 | 976 | 1,000 | 973 | 1,000 | 139,000 | 10,000 |
| 1989-12-01 | 971 | 980 | 970 | 976 | 37,000 | 9,760 |
| 1989-11-30 | 962 | 970 | 960 | 970 | 65,000 | 9,700 |
| 1989-11-29 | 980 | 985 | 960 | 960 | 50,000 | 9,600 |
| 1989-11-28 | 991 | 995 | 980 | 980 | 73,000 | 9,800 |
| 1989-11-27 | 999 | 1,000 | 990 | 991 | 71,000 | 9,910 |
| 1989-11-24 | 990 | 1,000 | 990 | 995 | 97,000 | 9,950 |
| 1989-11-22 | 979 | 990 | 976 | 990 | 79,000 | 9,900 |
| 1989-11-21 | 985 | 989 | 970 | 970 | 51,000 | 9,700 |
| 1989-11-20 | 985 | 1,000 | 985 | 991 | 120,000 | 9,910 |
| 1989-11-17 | 1,020 | 1,030 | 982 | 985 | 249,000 | 9,850 |
| 1989-11-16 | 1,000 | 1,040 | 1,000 | 1,020 | 611,000 | 10,200 |
| 1989-11-15 | 985 | 1,010 | 980 | 1,000 | 410,000 | 10,000 |
| 1989-11-14 | 965 | 980 | 965 | 980 | 178,000 | 9,800 |
| 1989-11-13 | 970 | 980 | 966 | 969 | 251,000 | 9,690 |
| 1989-11-10 | 935 | 985 | 935 | 970 | 367,000 | 9,700 |
| 1989-11-09 | 928 | 930 | 925 | 929 | 50,000 | 9,290 |
| 1989-11-08 | 926 | 935 | 920 | 928 | 71,000 | 9,280 |
| 1989-11-07 | 935 | 935 | 920 | 927 | 61,000 | 9,270 |
| 1989-11-06 | 919 | 940 | 912 | 940 | 96,000 | 9,400 |
| 1989-11-02 | 900 | 920 | 898 | 919 | 74,000 | 9,190 |
| 1989-11-01 | 900 | 900 | 898 | 898 | 43,000 | 8,980 |
| 1989-10-31 | 900 | 901 | 897 | 901 | 58,000 | 9,010 |
| 1989-10-30 | 898 | 900 | 896 | 900 | 43,000 | 9,000 |
| 1989-10-27 | 903 | 903 | 899 | 899 | 35,000 | 8,990 |
| 1989-10-26 | 905 | 910 | 901 | 905 | 32,000 | 9,050 |
| 1989-10-25 | 900 | 905 | 897 | 899 | 51,000 | 8,990 |
| 1989-10-24 | 900 | 905 | 895 | 896 | 36,000 | 8,960 |
| 1989-10-23 | 902 | 911 | 901 | 910 | 22,000 | 9,100 |
| 1989-10-20 | 922 | 923 | 900 | 911 | 57,000 | 9,110 |
| 1989-10-19 | 900 | 904 | 895 | 900 | 110,000 | 9,000 |
| 1989-10-18 | 900 | 900 | 890 | 890 | 57,000 | 8,900 |
| 1989-10-17 | 885 | 915 | 885 | 904 | 40,000 | 9,040 |
| 1989-10-16 | 860 | 882 | 860 | 882 | 26,000 | 8,820 |
| 1989-10-13 | 887 | 900 | 885 | 890 | 50,000 | 8,900 |
| 1989-10-12 | 910 | 910 | 890 | 890 | 40,000 | 8,900 |
| 1989-10-11 | 923 | 923 | 900 | 910 | 44,000 | 9,100 |
| 1989-10-09 | 935 | 938 | 923 | 923 | 39,000 | 9,230 |
| 1989-10-06 | 931 | 940 | 930 | 938 | 72,000 | 9,380 |
| 1989-10-05 | 935 | 960 | 930 | 930 | 192,000 | 9,300 |
| 1989-10-04 | 932 | 932 | 922 | 930 | 104,000 | 9,300 |
| 1989-10-03 | 905 | 938 | 900 | 932 | 83,000 | 9,320 |
| 1989-10-02 | 889 | 903 | 889 | 899 | 40,000 | 8,990 |
| 1989-09-29 | 889 | 890 | 882 | 888 | 46,000 | 8,880 |
| 1989-09-28 | 887 | 890 | 870 | 872 | 30,000 | 8,720 |
| 1989-09-27 | 889 | 890 | 863 | 863 | 36,000 | 8,630 |
| 1989-09-26 | 867 | 890 | 867 | 890 | 41,000 | 8,900 |
| 1989-09-25 | 879 | 880 | 865 | 865 | 65,000 | 8,650 |
| 1989-09-22 | 890 | 890 | 880 | 880 | 31,000 | 8,800 |
| 1989-09-21 | 900 | 900 | 885 | 885 | 15,000 | 8,850 |
| 1989-09-20 | 899 | 900 | 890 | 890 | 32,000 | 8,900 |
| 1989-09-19 | 904 | 904 | 890 | 900 | 27,000 | 9,000 |
| 1989-09-18 | 892 | 910 | 890 | 909 | 49,000 | 9,090 |
| 1989-09-14 | 890 | 891 | 871 | 880 | 29,000 | 8,800 |
| 1989-09-13 | 891 | 892 | 888 | 891 | 28,000 | 8,910 |
| 1989-09-12 | 864 | 887 | 864 | 887 | 25,000 | 8,870 |
| 1989-09-11 | 873 | 882 | 867 | 867 | 34,000 | 8,670 |
| 1989-09-08 | 880 | 890 | 880 | 882 | 28,000 | 8,820 |
| 1989-09-07 | 881 | 891 | 881 | 888 | 30,000 | 8,880 |
| 1989-09-06 | 910 | 925 | 891 | 891 | 73,000 | 8,910 |
| 1989-09-05 | 919 | 929 | 919 | 920 | 65,000 | 9,200 |
| 1989-09-04 | 925 | 929 | 925 | 929 | 59,000 | 9,290 |
| 1989-09-01 | 920 | 927 | 920 | 927 | 41,000 | 9,270 |
| 1989-08-31 | 919 | 922 | 919 | 919 | 84,000 | 9,190 |
| 1989-08-30 | 930 | 934 | 912 | 919 | 71,000 | 9,190 |
| 1989-08-29 | 939 | 940 | 930 | 934 | 104,000 | 9,340 |
| 1989-08-28 | 930 | 940 | 930 | 931 | 154,000 | 9,310 |
| 1989-08-25 | 938 | 970 | 935 | 954 | 623,000 | 9,540 |
| 1989-08-24 | 909 | 912 | 905 | 910 | 106,000 | 9,100 |
| 1989-08-23 | 891 | 910 | 891 | 900 | 58,000 | 9,000 |
| 1989-08-22 | 895 | 895 | 881 | 890 | 37,000 | 8,900 |
| 1989-08-21 | 895 | 900 | 890 | 895 | 33,000 | 8,950 |
| 1989-08-18 | 890 | 897 | 890 | 895 | 18,000 | 8,950 |
| 1989-08-17 | 886 | 890 | 882 | 890 | 23,000 | 8,900 |
| 1989-08-16 | 880 | 885 | 875 | 885 | 21,000 | 8,850 |
| 1989-08-15 | 880 | 880 | 871 | 875 | 24,000 | 8,750 |
| 1989-08-14 | 880 | 880 | 876 | 880 | 19,000 | 8,800 |
| 1989-08-11 | 890 | 897 | 883 | 885 | 21,000 | 8,850 |
| 1989-08-10 | 890 | 900 | 876 | 900 | 69,000 | 9,000 |
| 1989-08-09 | 890 | 898 | 875 | 891 | 38,000 | 8,910 |
| 1989-08-08 | 899 | 899 | 889 | 891 | 27,000 | 8,910 |
| 1989-08-07 | 895 | 898 | 871 | 898 | 35,000 | 8,980 |
| 1989-08-04 | 906 | 909 | 895 | 900 | 54,000 | 9,000 |
| 1989-08-03 | 910 | 914 | 900 | 900 | 66,000 | 9,000 |
| 1989-08-02 | 909 | 919 | 905 | 906 | 64,000 | 9,060 |
| 1989-08-01 | 919 | 925 | 906 | 910 | 119,000 | 9,100 |
| 1989-07-31 | 915 | 915 | 903 | 910 | 61,000 | 9,100 |
| 1989-07-28 | 920 | 925 | 910 | 910 | 88,000 | 9,100 |
| 1989-07-27 | 942 | 949 | 920 | 925 | 359,000 | 9,250 |
| 1989-07-26 | 921 | 949 | 920 | 939 | 409,000 | 9,390 |
| 1989-07-25 | 896 | 920 | 895 | 919 | 173,000 | 9,190 |
| 1989-07-24 | 881 | 895 | 881 | 893 | 93,000 | 8,930 |
| 1989-07-21 | 891 | 897 | 881 | 881 | 143,000 | 8,810 |
| 1989-07-20 | 900 | 900 | 886 | 891 | 93,000 | 8,910 |
| 1989-07-19 | 881 | 890 | 879 | 885 | 83,000 | 8,850 |
| 1989-07-18 | 889 | 890 | 877 | 877 | 69,000 | 8,770 |
| 1989-07-17 | 908 | 910 | 888 | 894 | 258,000 | 8,940 |
| 1989-07-14 | 899 | 930 | 883 | 914 | 1,070,000 | 9,140 |
| 1989-07-13 | 870 | 879 | 867 | 873 | 185,000 | 8,730 |
| 1989-07-12 | 866 | 870 | 866 | 870 | 119,000 | 8,700 |
| 1989-07-11 | 855 | 864 | 855 | 864 | 67,000 | 8,640 |
| 1989-07-10 | 852 | 855 | 850 | 855 | 46,000 | 8,550 |
| 1989-07-07 | 855 | 865 | 840 | 852 | 151,000 | 8,520 |
| 1989-07-06 | 871 | 880 | 865 | 865 | 364,000 | 8,650 |
| 1989-07-05 | 835 | 870 | 835 | 851 | 202,000 | 8,510 |
| 1989-07-04 | 809 | 830 | 804 | 830 | 83,000 | 8,300 |
| 1989-07-03 | 786 | 799 | 786 | 799 | 21,000 | 7,990 |
| 1989-06-30 | 790 | 790 | 784 | 785 | 24,000 | 7,850 |
| 1989-06-29 | 801 | 820 | 792 | 800 | 44,000 | 8,000 |
| 1989-06-28 | 825 | 825 | 811 | 811 | 53,000 | 8,110 |
| 1989-06-27 | 829 | 829 | 825 | 825 | 22,000 | 8,250 |
| 1989-06-26 | 828 | 830 | 825 | 830 | 54,000 | 8,300 |
| 1989-06-23 | 820 | 828 | 820 | 827 | 41,000 | 8,270 |
| 1989-06-22 | 826 | 840 | 826 | 830 | 43,000 | 8,300 |
| 1989-06-21 | 810 | 826 | 810 | 820 | 97,000 | 8,200 |
| 1989-06-20 | 810 | 810 | 809 | 809 | 13,000 | 8,090 |
| 1989-06-19 | 796 | 814 | 796 | 809 | 19,000 | 8,090 |
| 1989-06-16 | 791 | 795 | 787 | 795 | 19,000 | 7,950 |
| 1989-06-15 | 810 | 814 | 806 | 806 | 10,000 | 8,060 |
| 1989-06-14 | 818 | 825 | 810 | 810 | 57,000 | 8,100 |
| 1989-06-13 | 806 | 825 | 806 | 817 | 31,000 | 8,170 |
| 1989-06-12 | 821 | 825 | 814 | 814 | 20,000 | 8,140 |
| 1989-06-09 | 834 | 834 | 814 | 815 | 28,000 | 8,150 |
| 1989-06-08 | 839 | 845 | 824 | 824 | 28,000 | 8,240 |
| 1989-06-07 | 800 | 824 | 795 | 824 | 30,000 | 8,240 |
| 1989-06-06 | 779 | 795 | 779 | 791 | 33,000 | 7,910 |
| 1989-06-05 | 825 | 825 | 789 | 789 | 24,000 | 7,890 |
| 1989-06-02 | 835 | 835 | 818 | 818 | 41,000 | 8,180 |
| 1989-06-01 | 846 | 848 | 835 | 835 | 25,000 | 8,350 |
| 1989-05-31 | 845 | 845 | 839 | 840 | 35,000 | 8,400 |
| 1989-05-30 | 840 | 849 | 835 | 845 | 33,000 | 8,450 |
| 1989-05-29 | 851 | 851 | 843 | 844 | 30,000 | 8,440 |
| 1989-05-26 | 830 | 830 | 825 | 825 | 31,000 | 8,250 |
| 1989-05-25 | 831 | 835 | 826 | 830 | 33,000 | 8,300 |
| 1989-05-24 | 845 | 845 | 825 | 826 | 25,000 | 8,260 |
| 1989-05-23 | 841 | 841 | 818 | 835 | 43,000 | 8,350 |
| 1989-05-22 | 865 | 865 | 850 | 851 | 62,000 | 8,510 |
| 1989-05-19 | 870 | 870 | 856 | 857 | 52,000 | 8,570 |
| 1989-05-18 | 869 | 869 | 859 | 859 | 49,000 | 8,590 |
| 1989-05-17 | 855 | 870 | 855 | 870 | 70,000 | 8,700 |
| 1989-05-16 | 880 | 880 | 851 | 875 | 76,000 | 8,750 |
| 1989-05-15 | 880 | 880 | 870 | 880 | 72,000 | 8,800 |
| 1989-05-12 | 879 | 880 | 866 | 877 | 168,000 | 8,770 |
| 1989-05-11 | 851 | 860 | 850 | 859 | 95,000 | 8,590 |
| 1989-05-10 | 851 | 860 | 850 | 850 | 67,000 | 8,500 |
| 1989-05-09 | 865 | 869 | 850 | 852 | 107,000 | 8,520 |
| 1989-05-08 | 869 | 869 | 860 | 861 | 69,000 | 8,610 |
| 1989-05-02 | 865 | 880 | 860 | 860 | 248,000 | 8,600 |
| 1989-05-01 | 839 | 895 | 835 | 884 | 508,000 | 8,840 |
| 1989-04-28 | 828 | 840 | 825 | 835 | 199,000 | 8,350 |
| 1989-04-27 | 820 | 829 | 820 | 823 | 75,000 | 8,230 |
| 1989-04-26 | 800 | 810 | 800 | 800 | 64,000 | 8,000 |
| 1989-04-25 | 791 | 810 | 790 | 810 | 82,000 | 8,100 |
| 1989-04-24 | 830 | 831 | 808 | 810 | 161,000 | 8,100 |
| 1989-04-21 | 826 | 826 | 811 | 825 | 231,000 | 8,250 |
| 1989-04-20 | 825 | 840 | 805 | 806 | 322,000 | 8,060 |
| 1989-04-19 | 785 | 795 | 780 | 795 | 93,000 | 7,950 |
| 1989-04-18 | 772 | 780 | 772 | 780 | 50,000 | 7,800 |
| 1989-04-17 | 780 | 780 | 770 | 773 | 57,000 | 7,730 |
| 1989-04-14 | 789 | 789 | 775 | 780 | 32,000 | 7,800 |
| 1989-04-13 | 772 | 789 | 772 | 786 | 57,000 | 7,860 |
| 1989-04-12 | 775 | 780 | 770 | 770 | 67,000 | 7,700 |
| 1989-04-11 | 779 | 779 | 770 | 770 | 71,000 | 7,700 |
| 1989-04-10 | 790 | 790 | 775 | 779 | 50,000 | 7,790 |
| 1989-04-07 | 790 | 790 | 755 | 755 | 56,000 | 7,550 |
| 1989-04-06 | 799 | 799 | 780 | 780 | 100,000 | 7,800 |
| 1989-04-05 | 785 | 800 | 785 | 799 | 147,000 | 7,990 |
| 1989-04-04 | 791 | 795 | 790 | 790 | 48,000 | 7,900 |
| 1989-04-03 | 779 | 790 | 775 | 790 | 27,000 | 7,900 |
| 1989-03-31 | 759 | 790 | 755 | 780 | 74,000 | 7,800 |
| 1989-03-30 | 778 | 779 | 755 | 766 | 42,000 | 7,660 |
| 1989-03-29 | 761 | 780 | 761 | 765 | 12,000 | 7,650 |
| 1989-03-28 | 744 | 760 | 744 | 751 | 32,000 | 7,510 |
| 1989-03-27 | 743 | 750 | 743 | 744 | 37,000 | 7,440 |
| 1989-03-24 | 765 | 765 | 735 | 740 | 58,000 | 7,400 |
| 1989-03-23 | 770 | 770 | 765 | 765 | 35,000 | 7,650 |
| 1989-03-22 | 778 | 790 | 770 | 770 | 78,000 | 7,700 |
| 1989-03-20 | 760 | 780 | 755 | 764 | 43,000 | 7,640 |
| 1989-03-17 | 790 | 791 | 785 | 787 | 75,000 | 7,870 |
| 1989-03-16 | 795 | 795 | 785 | 790 | 52,000 | 7,900 |
| 1989-03-15 | 790 | 792 | 778 | 778 | 88,000 | 7,780 |
| 1989-03-14 | 788 | 795 | 775 | 790 | 97,000 | 7,900 |
| 1989-03-13 | 785 | 790 | 783 | 788 | 97,000 | 7,880 |
| 1989-03-10 | 774 | 783 | 770 | 783 | 133,000 | 7,830 |
| 1989-03-09 | 770 | 785 | 770 | 774 | 81,000 | 7,740 |
| 1989-03-08 | 770 | 770 | 758 | 766 | 41,000 | 7,660 |
| 1989-03-07 | 767 | 770 | 755 | 755 | 29,000 | 7,550 |
| 1989-03-06 | 771 | 771 | 756 | 760 | 64,000 | 7,600 |
| 1989-03-03 | 771 | 771 | 768 | 770 | 35,000 | 7,700 |
| 1989-03-02 | 771 | 771 | 770 | 770 | 30,000 | 7,700 |
| 1989-03-01 | 778 | 785 | 770 | 770 | 39,000 | 7,700 |
| 1989-02-28 | 787 | 790 | 767 | 776 | 34,000 | 7,760 |
| 1989-02-27 | 760 | 789 | 755 | 789 | 51,000 | 7,890 |
| 1989-02-23 | 770 | 770 | 755 | 760 | 75,000 | 7,600 |
| 1989-02-22 | 799 | 799 | 750 | 750 | 53,000 | 7,500 |
| 1989-02-21 | 799 | 799 | 775 | 780 | 97,000 | 7,800 |
| 1989-02-20 | 815 | 815 | 780 | 785 | 147,000 | 7,850 |
| 1989-02-17 | 802 | 810 | 790 | 800 | 273,000 | 8,000 |
| 1989-02-16 | 761 | 780 | 755 | 772 | 172,000 | 7,720 |
| 1989-02-15 | 756 | 765 | 753 | 760 | 89,000 | 7,600 |
| 1989-02-14 | 760 | 768 | 755 | 755 | 61,000 | 7,550 |
| 1989-02-13 | 754 | 770 | 754 | 759 | 37,000 | 7,590 |
| 1989-02-10 | 770 | 770 | 753 | 753 | 59,000 | 7,530 |
| 1989-02-09 | 762 | 768 | 750 | 750 | 127,000 | 7,500 |
| 1989-02-08 | 771 | 773 | 761 | 761 | 91,000 | 7,610 |
| 1989-02-07 | 790 | 790 | 770 | 770 | 116,000 | 7,700 |
| 1989-02-06 | 780 | 785 | 765 | 780 | 150,000 | 7,800 |
| 1989-02-03 | 800 | 800 | 760 | 760 | 147,000 | 7,600 |
| 1989-02-02 | 810 | 815 | 785 | 800 | 126,000 | 8,000 |
| 1989-02-01 | 830 | 830 | 790 | 792 | 281,000 | 7,920 |
| 1989-01-31 | 811 | 825 | 810 | 820 | 478,000 | 8,200 |
| 1989-01-30 | 790 | 797 | 780 | 790 | 227,000 | 7,900 |
| 1989-01-28 | 750 | 770 | 750 | 765 | 223,000 | 7,650 |
| 1989-01-27 | 746 | 750 | 745 | 750 | 112,000 | 7,500 |
| 1989-01-26 | 745 | 746 | 744 | 744 | 96,000 | 7,440 |
| 1989-01-25 | 751 | 751 | 741 | 742 | 134,000 | 7,420 |
| 1989-01-24 | 746 | 750 | 740 | 741 | 116,000 | 7,410 |
| 1989-01-23 | 735 | 742 | 732 | 740 | 50,000 | 7,400 |
| 1989-01-20 | 734 | 734 | 725 | 725 | 103,000 | 7,250 |
| 1989-01-19 | 748 | 748 | 732 | 732 | 71,000 | 7,320 |
| 1989-01-18 | 757 | 757 | 728 | 728 | 120,000 | 7,280 |
| 1989-01-17 | 757 | 757 | 746 | 747 | 71,000 | 7,470 |
| 1989-01-13 | 759 | 759 | 742 | 745 | 186,000 | 7,450 |
| 1989-01-12 | 707 | 740 | 707 | 740 | 159,000 | 7,400 |
| 1989-01-11 | 700 | 709 | 692 | 705 | 120,000 | 7,050 |
| 1989-01-10 | 679 | 689 | 678 | 681 | 101,000 | 6,810 |
| 1989-01-09 | 677 | 689 | 672 | 675 | 49,000 | 6,750 |
| 1989-01-06 | 689 | 690 | 676 | 676 | 40,000 | 6,760 |
| 1989-01-05 | 688 | 690 | 685 | 687 | 81,000 | 6,870 |
| 1989-01-04 | 685 | 690 | 684 | 684 | 15,000 | 6,840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株