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
1989-12-291,0501,0701,0501,07020,00010,700
1989-12-281,0601,0801,0501,05040,00010,500
1989-12-271,0701,0801,0401,08050,00010,800
1989-12-261,0801,0901,0401,08072,00010,800
1989-12-251,0801,1101,0801,090149,00010,900
1989-12-221,1001,1001,0801,090188,00010,900
1989-12-211,1001,1101,0801,080206,00010,800
1989-12-201,1201,1201,0901,110303,00011,100
1989-12-191,0801,1301,0701,110634,00011,100
1989-12-181,0701,0901,0601,090271,00010,900
1989-12-151,0401,0501,0401,050188,00010,500
1989-12-141,0501,0501,0401,040107,00010,400
1989-12-131,0301,0501,0301,050110,00010,500
1989-12-121,0401,0501,0301,030104,00010,300
1989-12-111,0501,0501,0301,040134,00010,400
1989-12-081,0101,0501,0101,040280,00010,400
1989-12-071,0301,0301,0101,01099,00010,100
1989-12-069911,0309911,030153,00010,300
1989-12-051,0001,00099199280,0009,920
1989-12-049761,0009731,000139,00010,000
1989-12-0197198097097637,0009,760
1989-11-3096297096097065,0009,700
1989-11-2998098596096050,0009,600
1989-11-2899199598098073,0009,800
1989-11-279991,00099099171,0009,910
1989-11-249901,00099099597,0009,950
1989-11-2297999097699079,0009,900
1989-11-2198598997097051,0009,700
1989-11-209851,000985991120,0009,910
1989-11-171,0201,030982985249,0009,850
1989-11-161,0001,0401,0001,020611,00010,200
1989-11-159851,0109801,000410,00010,000
1989-11-14965980965980178,0009,800
1989-11-13970980966969251,0009,690
1989-11-10935985935970367,0009,700
1989-11-0992893092592950,0009,290
1989-11-0892693592092871,0009,280
1989-11-0793593592092761,0009,270
1989-11-0691994091294096,0009,400
1989-11-0290092089891974,0009,190
1989-11-0190090089889843,0008,980
1989-10-3190090189790158,0009,010
1989-10-3089890089690043,0009,000
1989-10-2790390389989935,0008,990
1989-10-2690591090190532,0009,050
1989-10-2590090589789951,0008,990
1989-10-2490090589589636,0008,960
1989-10-2390291190191022,0009,100
1989-10-2092292390091157,0009,110
1989-10-19900904895900110,0009,000
1989-10-1890090089089057,0008,900
1989-10-1788591588590440,0009,040
1989-10-1686088286088226,0008,820
1989-10-1388790088589050,0008,900
1989-10-1291091089089040,0008,900
1989-10-1192392390091044,0009,100
1989-10-0993593892392339,0009,230
1989-10-0693194093093872,0009,380
1989-10-05935960930930192,0009,300
1989-10-04932932922930104,0009,300
1989-10-0390593890093283,0009,320
1989-10-0288990388989940,0008,990
1989-09-2988989088288846,0008,880
1989-09-2888789087087230,0008,720
1989-09-2788989086386336,0008,630
1989-09-2686789086789041,0008,900
1989-09-2587988086586565,0008,650
1989-09-2289089088088031,0008,800
1989-09-2190090088588515,0008,850
1989-09-2089990089089032,0008,900
1989-09-1990490489090027,0009,000
1989-09-1889291089090949,0009,090
1989-09-1489089187188029,0008,800
1989-09-1389189288889128,0008,910
1989-09-1286488786488725,0008,870
1989-09-1187388286786734,0008,670
1989-09-0888089088088228,0008,820
1989-09-0788189188188830,0008,880
1989-09-0691092589189173,0008,910
1989-09-0591992991992065,0009,200
1989-09-0492592992592959,0009,290
1989-09-0192092792092741,0009,270
1989-08-3191992291991984,0009,190
1989-08-3093093491291971,0009,190
1989-08-29939940930934104,0009,340
1989-08-28930940930931154,0009,310
1989-08-25938970935954623,0009,540
1989-08-24909912905910106,0009,100
1989-08-2389191089190058,0009,000
1989-08-2289589588189037,0008,900
1989-08-2189590089089533,0008,950
1989-08-1889089789089518,0008,950
1989-08-1788689088289023,0008,900
1989-08-1688088587588521,0008,850
1989-08-1588088087187524,0008,750
1989-08-1488088087688019,0008,800
1989-08-1189089788388521,0008,850
1989-08-1089090087690069,0009,000
1989-08-0989089887589138,0008,910
1989-08-0889989988989127,0008,910
1989-08-0789589887189835,0008,980
1989-08-0490690989590054,0009,000
1989-08-0391091490090066,0009,000
1989-08-0290991990590664,0009,060
1989-08-01919925906910119,0009,100
1989-07-3191591590391061,0009,100
1989-07-2892092591091088,0009,100
1989-07-27942949920925359,0009,250
1989-07-26921949920939409,0009,390
1989-07-25896920895919173,0009,190
1989-07-2488189588189393,0008,930
1989-07-21891897881881143,0008,810
1989-07-2090090088689193,0008,910
1989-07-1988189087988583,0008,850
1989-07-1888989087787769,0008,770
1989-07-17908910888894258,0008,940
1989-07-148999308839141,070,0009,140
1989-07-13870879867873185,0008,730
1989-07-12866870866870119,0008,700
1989-07-1185586485586467,0008,640
1989-07-1085285585085546,0008,550
1989-07-07855865840852151,0008,520
1989-07-06871880865865364,0008,650
1989-07-05835870835851202,0008,510
1989-07-0480983080483083,0008,300
1989-07-0378679978679921,0007,990
1989-06-3079079078478524,0007,850
1989-06-2980182079280044,0008,000
1989-06-2882582581181153,0008,110
1989-06-2782982982582522,0008,250
1989-06-2682883082583054,0008,300
1989-06-2382082882082741,0008,270
1989-06-2282684082683043,0008,300
1989-06-2181082681082097,0008,200
1989-06-2081081080980913,0008,090
1989-06-1979681479680919,0008,090
1989-06-1679179578779519,0007,950
1989-06-1581081480680610,0008,060
1989-06-1481882581081057,0008,100
1989-06-1380682580681731,0008,170
1989-06-1282182581481420,0008,140
1989-06-0983483481481528,0008,150
1989-06-0883984582482428,0008,240
1989-06-0780082479582430,0008,240
1989-06-0677979577979133,0007,910
1989-06-0582582578978924,0007,890
1989-06-0283583581881841,0008,180
1989-06-0184684883583525,0008,350
1989-05-3184584583984035,0008,400
1989-05-3084084983584533,0008,450
1989-05-2985185184384430,0008,440
1989-05-2683083082582531,0008,250
1989-05-2583183582683033,0008,300
1989-05-2484584582582625,0008,260
1989-05-2384184181883543,0008,350
1989-05-2286586585085162,0008,510
1989-05-1987087085685752,0008,570
1989-05-1886986985985949,0008,590
1989-05-1785587085587070,0008,700
1989-05-1688088085187576,0008,750
1989-05-1588088087088072,0008,800
1989-05-12879880866877168,0008,770
1989-05-1185186085085995,0008,590
1989-05-1085186085085067,0008,500
1989-05-09865869850852107,0008,520
1989-05-0886986986086169,0008,610
1989-05-02865880860860248,0008,600
1989-05-01839895835884508,0008,840
1989-04-28828840825835199,0008,350
1989-04-2782082982082375,0008,230
1989-04-2680081080080064,0008,000
1989-04-2579181079081082,0008,100
1989-04-24830831808810161,0008,100
1989-04-21826826811825231,0008,250
1989-04-20825840805806322,0008,060
1989-04-1978579578079593,0007,950
1989-04-1877278077278050,0007,800
1989-04-1778078077077357,0007,730
1989-04-1478978977578032,0007,800
1989-04-1377278977278657,0007,860
1989-04-1277578077077067,0007,700
1989-04-1177977977077071,0007,700
1989-04-1079079077577950,0007,790
1989-04-0779079075575556,0007,550
1989-04-06799799780780100,0007,800
1989-04-05785800785799147,0007,990
1989-04-0479179579079048,0007,900
1989-04-0377979077579027,0007,900
1989-03-3175979075578074,0007,800
1989-03-3077877975576642,0007,660
1989-03-2976178076176512,0007,650
1989-03-2874476074475132,0007,510
1989-03-2774375074374437,0007,440
1989-03-2476576573574058,0007,400
1989-03-2377077076576535,0007,650
1989-03-2277879077077078,0007,700
1989-03-2076078075576443,0007,640
1989-03-1779079178578775,0007,870
1989-03-1679579578579052,0007,900
1989-03-1579079277877888,0007,780
1989-03-1478879577579097,0007,900
1989-03-1378579078378897,0007,880
1989-03-10774783770783133,0007,830
1989-03-0977078577077481,0007,740
1989-03-0877077075876641,0007,660
1989-03-0776777075575529,0007,550
1989-03-0677177175676064,0007,600
1989-03-0377177176877035,0007,700
1989-03-0277177177077030,0007,700
1989-03-0177878577077039,0007,700
1989-02-2878779076777634,0007,760
1989-02-2776078975578951,0007,890
1989-02-2377077075576075,0007,600
1989-02-2279979975075053,0007,500
1989-02-2179979977578097,0007,800
1989-02-20815815780785147,0007,850
1989-02-17802810790800273,0008,000
1989-02-16761780755772172,0007,720
1989-02-1575676575376089,0007,600
1989-02-1476076875575561,0007,550
1989-02-1375477075475937,0007,590
1989-02-1077077075375359,0007,530
1989-02-09762768750750127,0007,500
1989-02-0877177376176191,0007,610
1989-02-07790790770770116,0007,700
1989-02-06780785765780150,0007,800
1989-02-03800800760760147,0007,600
1989-02-02810815785800126,0008,000
1989-02-01830830790792281,0007,920
1989-01-31811825810820478,0008,200
1989-01-30790797780790227,0007,900
1989-01-28750770750765223,0007,650
1989-01-27746750745750112,0007,500
1989-01-2674574674474496,0007,440
1989-01-25751751741742134,0007,420
1989-01-24746750740741116,0007,410
1989-01-2373574273274050,0007,400
1989-01-20734734725725103,0007,250
1989-01-1974874873273271,0007,320
1989-01-18757757728728120,0007,280
1989-01-1775775774674771,0007,470
1989-01-13759759742745186,0007,450
1989-01-12707740707740159,0007,400
1989-01-11700709692705120,0007,050
1989-01-10679689678681101,0006,810
1989-01-0967768967267549,0006,750
1989-01-0668969067667640,0006,760
1989-01-0568869068568781,0006,870
1989-01-0468569068468415,0006,840

分割・併合履歴 : [2017-09-27]1株→0.1株