5391 (株)エーアンドエーマテリアル の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 570 | 570 | 560 | 560 | 12,000 | 5,600 |
| 1990-12-27 | 556 | 588 | 556 | 570 | 17,000 | 5,700 |
| 1990-12-26 | 559 | 559 | 552 | 555 | 8,000 | 5,550 |
| 1990-12-25 | 583 | 583 | 583 | 583 | 5,000 | 5,830 |
| 1990-12-21 | 592 | 592 | 582 | 583 | 10,000 | 5,830 |
| 1990-12-20 | 620 | 620 | 615 | 615 | 80,000 | 6,150 |
| 1990-12-19 | 610 | 630 | 610 | 620 | 87,000 | 6,200 |
| 1990-12-18 | 601 | 603 | 601 | 603 | 4,000 | 6,030 |
| 1990-12-17 | 625 | 625 | 593 | 593 | 7,000 | 5,930 |
| 1990-12-14 | 615 | 639 | 613 | 629 | 31,000 | 6,290 |
| 1990-12-13 | 611 | 630 | 610 | 624 | 23,000 | 6,240 |
| 1990-12-12 | 601 | 630 | 601 | 630 | 67,000 | 6,300 |
| 1990-12-11 | 634 | 634 | 633 | 633 | 2,000 | 6,330 |
| 1990-12-10 | 636 | 644 | 630 | 640 | 43,000 | 6,400 |
| 1990-12-06 | 536 | 566 | 536 | 566 | 8,000 | 5,660 |
| 1990-12-05 | 529 | 530 | 528 | 530 | 21,000 | 5,300 |
| 1990-12-04 | 569 | 569 | 568 | 568 | 7,000 | 5,680 |
| 1990-12-03 | 590 | 590 | 590 | 590 | 31,000 | 5,900 |
| 1990-11-30 | 559 | 559 | 530 | 531 | 29,000 | 5,310 |
| 1990-11-29 | 580 | 580 | 550 | 559 | 20,000 | 5,590 |
| 1990-11-28 | 629 | 629 | 580 | 580 | 26,000 | 5,800 |
| 1990-11-27 | 635 | 639 | 630 | 630 | 9,000 | 6,300 |
| 1990-11-26 | 635 | 649 | 635 | 645 | 11,000 | 6,450 |
| 1990-11-22 | 606 | 629 | 606 | 615 | 20,000 | 6,150 |
| 1990-11-21 | 630 | 630 | 595 | 595 | 43,000 | 5,950 |
| 1990-11-19 | 648 | 670 | 640 | 670 | 18,000 | 6,700 |
| 1990-11-16 | 640 | 640 | 639 | 639 | 6,000 | 6,390 |
| 1990-11-15 | 681 | 681 | 660 | 660 | 15,000 | 6,600 |
| 1990-11-14 | 680 | 680 | 671 | 671 | 10,000 | 6,710 |
| 1990-11-13 | 665 | 690 | 665 | 679 | 24,000 | 6,790 |
| 1990-11-09 | 620 | 649 | 620 | 649 | 42,000 | 6,490 |
| 1990-11-08 | 650 | 650 | 650 | 650 | 14,000 | 6,500 |
| 1990-11-07 | 717 | 717 | 699 | 699 | 41,000 | 6,990 |
| 1990-11-06 | 730 | 730 | 710 | 710 | 14,000 | 7,100 |
| 1990-11-05 | 715 | 725 | 710 | 725 | 12,000 | 7,250 |
| 1990-11-02 | 695 | 695 | 695 | 695 | 9,000 | 6,950 |
| 1990-11-01 | 763 | 763 | 723 | 723 | 17,000 | 7,230 |
| 1990-10-31 | 751 | 779 | 751 | 763 | 43,000 | 7,630 |
| 1990-10-30 | 759 | 759 | 750 | 750 | 29,000 | 7,500 |
| 1990-10-29 | 757 | 788 | 757 | 784 | 70,000 | 7,840 |
| 1990-10-26 | 734 | 767 | 734 | 767 | 102,000 | 7,670 |
| 1990-10-25 | 740 | 749 | 739 | 748 | 47,000 | 7,480 |
| 1990-10-24 | 711 | 749 | 710 | 729 | 76,000 | 7,290 |
| 1990-10-23 | 746 | 746 | 716 | 720 | 23,000 | 7,200 |
| 1990-10-22 | 701 | 741 | 701 | 741 | 63,000 | 7,410 |
| 1990-10-19 | 682 | 730 | 682 | 711 | 100,000 | 7,110 |
| 1990-10-18 | 680 | 689 | 670 | 678 | 22,000 | 6,780 |
| 1990-10-17 | 690 | 690 | 675 | 680 | 30,000 | 6,800 |
| 1990-10-16 | 641 | 690 | 640 | 690 | 51,000 | 6,900 |
| 1990-10-15 | 650 | 650 | 635 | 636 | 18,000 | 6,360 |
| 1990-10-12 | 644 | 644 | 601 | 630 | 17,000 | 6,300 |
| 1990-10-11 | 650 | 650 | 640 | 645 | 40,000 | 6,450 |
| 1990-10-09 | 650 | 670 | 641 | 641 | 41,000 | 6,410 |
| 1990-10-08 | 621 | 641 | 620 | 641 | 37,000 | 6,410 |
| 1990-10-05 | 610 | 620 | 610 | 620 | 22,000 | 6,200 |
| 1990-10-04 | 621 | 630 | 601 | 601 | 21,000 | 6,010 |
| 1990-10-03 | 623 | 624 | 601 | 601 | 45,000 | 6,010 |
| 1990-10-02 | 586 | 623 | 575 | 620 | 115,000 | 6,200 |
| 1990-09-26 | 694 | 694 | 694 | 694 | 6,000 | 6,940 |
| 1990-09-25 | 696 | 696 | 694 | 694 | 12,000 | 6,940 |
| 1990-09-21 | 642 | 689 | 642 | 689 | 77,000 | 6,890 |
| 1990-09-20 | 718 | 718 | 670 | 670 | 63,000 | 6,700 |
| 1990-09-19 | 718 | 726 | 702 | 726 | 36,000 | 7,260 |
| 1990-09-18 | 690 | 708 | 688 | 708 | 33,000 | 7,080 |
| 1990-09-17 | 739 | 739 | 738 | 739 | 6,000 | 7,390 |
| 1990-09-14 | 720 | 737 | 720 | 736 | 26,000 | 7,360 |
| 1990-09-13 | 740 | 758 | 739 | 740 | 41,000 | 7,400 |
| 1990-09-12 | 701 | 740 | 701 | 730 | 114,000 | 7,300 |
| 1990-09-11 | 729 | 729 | 691 | 691 | 67,000 | 6,910 |
| 1990-09-10 | 729 | 730 | 720 | 725 | 27,000 | 7,250 |
| 1990-09-07 | 718 | 723 | 708 | 709 | 19,000 | 7,090 |
| 1990-09-06 | 750 | 750 | 739 | 739 | 16,000 | 7,390 |
| 1990-09-05 | 801 | 801 | 750 | 750 | 25,000 | 7,500 |
| 1990-09-03 | 810 | 835 | 810 | 828 | 18,000 | 8,280 |
| 1990-08-31 | 774 | 800 | 774 | 800 | 66,000 | 8,000 |
| 1990-08-30 | 776 | 780 | 765 | 775 | 25,000 | 7,750 |
| 1990-08-29 | 780 | 800 | 770 | 770 | 36,000 | 7,700 |
| 1990-08-28 | 771 | 781 | 770 | 780 | 44,000 | 7,800 |
| 1990-08-27 | 730 | 750 | 730 | 750 | 17,000 | 7,500 |
| 1990-08-24 | 742 | 759 | 729 | 730 | 65,000 | 7,300 |
| 1990-08-23 | 790 | 790 | 775 | 775 | 9,000 | 7,750 |
| 1990-08-22 | 840 | 840 | 784 | 790 | 42,000 | 7,900 |
| 1990-08-21 | 829 | 850 | 829 | 840 | 11,000 | 8,400 |
| 1990-08-20 | 849 | 849 | 819 | 819 | 29,000 | 8,190 |
| 1990-08-17 | 880 | 880 | 832 | 852 | 33,000 | 8,520 |
| 1990-08-16 | 912 | 912 | 881 | 881 | 28,000 | 8,810 |
| 1990-08-15 | 880 | 880 | 880 | 880 | 20,000 | 8,800 |
| 1990-08-14 | 870 | 880 | 870 | 870 | 68,000 | 8,700 |
| 1990-08-10 | 949 | 950 | 900 | 900 | 28,000 | 9,000 |
| 1990-08-09 | 940 | 967 | 940 | 950 | 31,000 | 9,500 |
| 1990-08-08 | 901 | 940 | 901 | 940 | 51,000 | 9,400 |
| 1990-08-07 | 870 | 910 | 870 | 900 | 93,000 | 9,000 |
| 1990-08-03 | 1,020 | 1,020 | 990 | 1,000 | 94,000 | 10,000 |
| 1990-08-02 | 1,060 | 1,060 | 1,040 | 1,040 | 45,000 | 10,400 |
| 1990-08-01 | 1,060 | 1,070 | 1,060 | 1,060 | 36,000 | 10,600 |
| 1990-07-31 | 1,060 | 1,080 | 1,060 | 1,060 | 32,000 | 10,600 |
| 1990-07-30 | 1,100 | 1,100 | 1,040 | 1,060 | 109,000 | 10,600 |
| 1990-07-27 | 1,070 | 1,070 | 1,020 | 1,060 | 143,000 | 10,600 |
| 1990-07-26 | 1,130 | 1,130 | 1,060 | 1,070 | 61,000 | 10,700 |
| 1990-07-25 | 1,120 | 1,150 | 1,120 | 1,140 | 52,000 | 11,400 |
| 1990-07-24 | 1,070 | 1,110 | 1,060 | 1,110 | 56,000 | 11,100 |
| 1990-07-23 | 1,110 | 1,120 | 1,070 | 1,070 | 44,000 | 10,700 |
| 1990-07-20 | 1,180 | 1,180 | 1,120 | 1,120 | 102,000 | 11,200 |
| 1990-07-19 | 1,110 | 1,200 | 1,110 | 1,180 | 204,000 | 11,800 |
| 1990-07-18 | 1,070 | 1,120 | 1,070 | 1,120 | 104,000 | 11,200 |
| 1990-07-17 | 1,100 | 1,100 | 1,070 | 1,090 | 40,000 | 10,900 |
| 1990-07-16 | 1,120 | 1,130 | 1,060 | 1,060 | 74,000 | 10,600 |
| 1990-07-13 | 1,110 | 1,120 | 1,090 | 1,100 | 56,000 | 11,000 |
| 1990-07-12 | 1,090 | 1,100 | 1,070 | 1,080 | 48,000 | 10,800 |
| 1990-07-11 | 1,100 | 1,100 | 1,080 | 1,090 | 32,000 | 10,900 |
| 1990-07-10 | 1,130 | 1,130 | 1,100 | 1,100 | 20,000 | 11,000 |
| 1990-07-09 | 1,100 | 1,130 | 1,090 | 1,130 | 144,000 | 11,300 |
| 1990-07-06 | 1,140 | 1,150 | 1,090 | 1,090 | 57,000 | 10,900 |
| 1990-07-05 | 1,100 | 1,140 | 1,100 | 1,140 | 88,000 | 11,400 |
| 1990-07-04 | 1,090 | 1,090 | 1,080 | 1,090 | 49,000 | 10,900 |
| 1990-07-03 | 1,060 | 1,080 | 1,060 | 1,080 | 40,000 | 10,800 |
| 1990-07-02 | 1,050 | 1,070 | 1,050 | 1,050 | 41,000 | 10,500 |
| 1990-06-29 | 1,050 | 1,090 | 1,050 | 1,060 | 145,000 | 10,600 |
| 1990-06-28 | 1,110 | 1,110 | 1,060 | 1,080 | 25,000 | 10,800 |
| 1990-06-27 | 1,100 | 1,140 | 1,080 | 1,120 | 63,000 | 11,200 |
| 1990-06-26 | 1,020 | 1,080 | 1,020 | 1,050 | 90,000 | 10,500 |
| 1990-06-25 | 1,060 | 1,100 | 1,010 | 1,010 | 67,000 | 10,100 |
| 1990-06-22 | 1,110 | 1,130 | 1,080 | 1,080 | 61,000 | 10,800 |
| 1990-06-21 | 1,120 | 1,150 | 1,100 | 1,100 | 40,000 | 11,000 |
| 1990-06-20 | 1,110 | 1,130 | 1,110 | 1,120 | 45,000 | 11,200 |
| 1990-06-19 | 1,120 | 1,160 | 1,110 | 1,120 | 49,000 | 11,200 |
| 1990-06-18 | 1,180 | 1,200 | 1,160 | 1,160 | 78,000 | 11,600 |
| 1990-06-15 | 1,200 | 1,200 | 1,180 | 1,180 | 133,000 | 11,800 |
| 1990-06-14 | 1,230 | 1,230 | 1,180 | 1,200 | 249,000 | 12,000 |
| 1990-06-13 | 1,200 | 1,250 | 1,200 | 1,220 | 749,000 | 12,200 |
| 1990-06-12 | 1,180 | 1,200 | 1,160 | 1,170 | 284,000 | 11,700 |
| 1990-06-11 | 1,100 | 1,180 | 1,090 | 1,180 | 209,000 | 11,800 |
| 1990-06-08 | 1,070 | 1,100 | 1,060 | 1,100 | 68,000 | 11,000 |
| 1990-06-07 | 1,150 | 1,150 | 1,090 | 1,100 | 200,000 | 11,000 |
| 1990-06-06 | 1,060 | 1,160 | 1,060 | 1,150 | 299,000 | 11,500 |
| 1990-06-05 | 1,040 | 1,070 | 1,030 | 1,070 | 67,000 | 10,700 |
| 1990-06-04 | 1,030 | 1,040 | 1,010 | 1,040 | 50,000 | 10,400 |
| 1990-06-01 | 1,030 | 1,040 | 1,010 | 1,040 | 97,000 | 10,400 |
| 1990-05-31 | 1,030 | 1,040 | 1,020 | 1,040 | 39,000 | 10,400 |
| 1990-05-30 | 1,030 | 1,030 | 1,020 | 1,030 | 53,000 | 10,300 |
| 1990-05-29 | 1,050 | 1,050 | 1,030 | 1,040 | 19,000 | 10,400 |
| 1990-05-28 | 1,040 | 1,060 | 1,030 | 1,040 | 30,000 | 10,400 |
| 1990-05-25 | 1,050 | 1,050 | 1,040 | 1,050 | 32,000 | 10,500 |
| 1990-05-24 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 | 10,300 |
| 1990-05-23 | 1,070 | 1,070 | 1,020 | 1,040 | 44,000 | 10,400 |
| 1990-05-22 | 1,030 | 1,100 | 1,020 | 1,100 | 33,000 | 11,000 |
| 1990-05-21 | 1,070 | 1,070 | 1,020 | 1,020 | 23,000 | 10,200 |
| 1990-05-18 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1990-05-17 | 1,110 | 1,120 | 1,080 | 1,080 | 48,000 | 10,800 |
| 1990-05-16 | 1,140 | 1,140 | 1,100 | 1,100 | 70,000 | 11,000 |
| 1990-05-15 | 1,070 | 1,120 | 1,050 | 1,120 | 95,000 | 11,200 |
| 1990-05-14 | 1,090 | 1,090 | 1,070 | 1,070 | 44,000 | 10,700 |
| 1990-05-11 | 1,040 | 1,070 | 1,020 | 1,060 | 51,000 | 10,600 |
| 1990-05-10 | 1,080 | 1,080 | 1,020 | 1,040 | 30,000 | 10,400 |
| 1990-05-09 | 1,100 | 1,100 | 1,060 | 1,060 | 57,000 | 10,600 |
| 1990-05-08 | 1,100 | 1,110 | 1,050 | 1,090 | 170,000 | 10,900 |
| 1990-05-07 | 987 | 1,080 | 987 | 1,080 | 139,000 | 10,800 |
| 1990-05-02 | 920 | 977 | 910 | 977 | 53,000 | 9,770 |
| 1990-05-01 | 900 | 920 | 900 | 920 | 11,000 | 9,200 |
| 1990-04-27 | 910 | 920 | 900 | 900 | 43,000 | 9,000 |
| 1990-04-26 | 930 | 930 | 900 | 900 | 25,000 | 9,000 |
| 1990-04-25 | 907 | 925 | 907 | 921 | 36,000 | 9,210 |
| 1990-04-24 | 872 | 907 | 872 | 907 | 46,000 | 9,070 |
| 1990-04-23 | 851 | 882 | 851 | 882 | 290,000 | 8,820 |
| 1990-04-20 | 858 | 870 | 857 | 859 | 52,000 | 8,590 |
| 1990-04-19 | 856 | 877 | 856 | 857 | 40,000 | 8,570 |
| 1990-04-18 | 853 | 855 | 850 | 855 | 35,000 | 8,550 |
| 1990-04-17 | 852 | 853 | 850 | 853 | 37,000 | 8,530 |
| 1990-04-16 | 860 | 860 | 852 | 852 | 54,000 | 8,520 |
| 1990-04-13 | 871 | 880 | 860 | 860 | 38,000 | 8,600 |
| 1990-04-12 | 891 | 901 | 871 | 871 | 168,000 | 8,710 |
| 1990-04-11 | 900 | 900 | 881 | 881 | 54,000 | 8,810 |
| 1990-04-10 | 830 | 860 | 810 | 860 | 93,000 | 8,600 |
| 1990-04-06 | 787 | 802 | 779 | 800 | 117,000 | 8,000 |
| 1990-04-03 | 920 | 920 | 897 | 897 | 54,000 | 8,970 |
| 1990-03-30 | 1,030 | 1,030 | 980 | 1,000 | 28,000 | 10,000 |
| 1990-03-29 | 1,070 | 1,070 | 1,000 | 1,030 | 52,000 | 10,300 |
| 1990-03-28 | 1,070 | 1,080 | 1,050 | 1,070 | 91,000 | 10,700 |
| 1990-03-27 | 1,010 | 1,050 | 1,010 | 1,050 | 85,000 | 10,500 |
| 1990-03-26 | 980 | 999 | 929 | 951 | 190,000 | 9,510 |
| 1990-03-23 | 1,040 | 1,040 | 980 | 980 | 53,000 | 9,800 |
| 1990-03-22 | 1,090 | 1,100 | 980 | 1,080 | 88,000 | 10,800 |
| 1990-03-20 | 1,100 | 1,130 | 1,070 | 1,130 | 71,000 | 11,300 |
| 1990-03-19 | 1,230 | 1,250 | 1,100 | 1,120 | 66,000 | 11,200 |
| 1990-03-16 | 1,210 | 1,270 | 1,200 | 1,210 | 82,000 | 12,100 |
| 1990-03-15 | 1,130 | 1,210 | 1,130 | 1,210 | 79,000 | 12,100 |
| 1990-03-14 | 1,160 | 1,170 | 1,120 | 1,120 | 71,000 | 11,200 |
| 1990-03-13 | 1,200 | 1,220 | 1,180 | 1,180 | 43,000 | 11,800 |
| 1990-03-12 | 1,260 | 1,260 | 1,180 | 1,180 | 70,000 | 11,800 |
| 1990-03-09 | 1,250 | 1,280 | 1,240 | 1,240 | 81,000 | 12,400 |
| 1990-03-08 | 1,250 | 1,270 | 1,230 | 1,250 | 41,000 | 12,500 |
| 1990-03-07 | 1,300 | 1,300 | 1,230 | 1,280 | 58,000 | 12,800 |
| 1990-03-06 | 1,280 | 1,300 | 1,250 | 1,280 | 46,000 | 12,800 |
| 1990-03-05 | 1,330 | 1,330 | 1,280 | 1,300 | 81,000 | 13,000 |
| 1990-03-02 | 1,300 | 1,370 | 1,300 | 1,310 | 294,000 | 13,100 |
| 1990-03-01 | 1,270 | 1,280 | 1,220 | 1,270 | 129,000 | 12,700 |
| 1990-02-28 | 1,230 | 1,250 | 1,220 | 1,250 | 87,000 | 12,500 |
| 1990-02-27 | 1,130 | 1,140 | 1,090 | 1,110 | 63,000 | 11,100 |
| 1990-02-26 | 1,190 | 1,190 | 1,060 | 1,100 | 77,000 | 11,000 |
| 1990-02-23 | 1,240 | 1,240 | 1,210 | 1,210 | 98,000 | 12,100 |
| 1990-02-22 | 1,230 | 1,240 | 1,200 | 1,240 | 58,000 | 12,400 |
| 1990-02-21 | 1,240 | 1,270 | 1,200 | 1,240 | 136,000 | 12,400 |
| 1990-02-20 | 1,250 | 1,270 | 1,240 | 1,240 | 60,000 | 12,400 |
| 1990-02-19 | 1,290 | 1,290 | 1,260 | 1,260 | 54,000 | 12,600 |
| 1990-02-16 | 1,270 | 1,290 | 1,260 | 1,290 | 96,000 | 12,900 |
| 1990-02-15 | 1,240 | 1,290 | 1,240 | 1,280 | 54,000 | 12,800 |
| 1990-02-14 | 1,230 | 1,250 | 1,220 | 1,230 | 52,000 | 12,300 |
| 1990-02-13 | 1,260 | 1,300 | 1,250 | 1,250 | 84,000 | 12,500 |
| 1990-02-09 | 1,230 | 1,290 | 1,220 | 1,290 | 104,000 | 12,900 |
| 1990-02-08 | 1,240 | 1,260 | 1,230 | 1,230 | 184,000 | 12,300 |
| 1990-02-07 | 1,290 | 1,300 | 1,230 | 1,240 | 129,000 | 12,400 |
| 1990-02-06 | 1,310 | 1,320 | 1,280 | 1,280 | 119,000 | 12,800 |
| 1990-02-05 | 1,360 | 1,360 | 1,290 | 1,290 | 131,000 | 12,900 |
| 1990-02-02 | 1,350 | 1,390 | 1,310 | 1,360 | 493,000 | 13,600 |
| 1990-02-01 | 1,340 | 1,360 | 1,320 | 1,330 | 252,000 | 13,300 |
| 1990-01-31 | 1,360 | 1,440 | 1,330 | 1,330 | 1,646,000 | 13,300 |
| 1990-01-30 | 1,240 | 1,380 | 1,230 | 1,380 | 2,180,000 | 13,800 |
| 1990-01-29 | 1,130 | 1,200 | 1,130 | 1,180 | 423,000 | 11,800 |
| 1990-01-26 | 1,150 | 1,150 | 1,130 | 1,130 | 163,000 | 11,300 |
| 1990-01-25 | 1,090 | 1,180 | 1,080 | 1,150 | 246,000 | 11,500 |
| 1990-01-24 | 1,100 | 1,100 | 1,060 | 1,090 | 118,000 | 10,900 |
| 1990-01-23 | 1,050 | 1,060 | 1,030 | 1,060 | 65,000 | 10,600 |
| 1990-01-22 | 1,020 | 1,060 | 1,020 | 1,060 | 19,000 | 10,600 |
| 1990-01-19 | 1,050 | 1,050 | 1,020 | 1,020 | 55,000 | 10,200 |
| 1990-01-18 | 1,060 | 1,060 | 1,040 | 1,050 | 73,000 | 10,500 |
| 1990-01-17 | 1,090 | 1,100 | 1,070 | 1,070 | 34,000 | 10,700 |
| 1990-01-16 | 1,100 | 1,100 | 1,090 | 1,090 | 51,000 | 10,900 |
| 1990-01-12 | 1,140 | 1,140 | 1,120 | 1,120 | 195,000 | 11,200 |
| 1990-01-11 | 1,100 | 1,150 | 1,100 | 1,150 | 496,000 | 11,500 |
| 1990-01-10 | 1,080 | 1,100 | 1,080 | 1,100 | 156,000 | 11,000 |
| 1990-01-09 | 1,050 | 1,100 | 1,050 | 1,060 | 135,000 | 10,600 |
| 1990-01-08 | 1,030 | 1,050 | 1,030 | 1,050 | 53,000 | 10,500 |
| 1990-01-05 | 1,050 | 1,050 | 1,020 | 1,030 | 79,000 | 10,300 |
| 1990-01-04 | 1,060 | 1,060 | 1,050 | 1,050 | 29,000 | 10,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
