5391 (株)エーアンドエーマテリアル の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 432 | 432 | 432 | 432 | 10,000 | 4,320 |
| 1992-12-29 | 432 | 432 | 429 | 432 | 16,000 | 4,320 |
| 1992-12-28 | 438 | 438 | 429 | 429 | 7,000 | 4,290 |
| 1992-12-25 | 438 | 440 | 438 | 438 | 26,000 | 4,380 |
| 1992-12-24 | 437 | 440 | 437 | 438 | 14,000 | 4,380 |
| 1992-12-22 | 453 | 453 | 433 | 433 | 5,000 | 4,330 |
| 1992-12-21 | 450 | 455 | 450 | 455 | 7,000 | 4,550 |
| 1992-12-18 | 440 | 440 | 435 | 440 | 22,000 | 4,400 |
| 1992-12-17 | 436 | 439 | 433 | 439 | 12,000 | 4,390 |
| 1992-12-16 | 436 | 439 | 436 | 439 | 7,000 | 4,390 |
| 1992-12-15 | 436 | 436 | 431 | 431 | 11,000 | 4,310 |
| 1992-12-11 | 436 | 436 | 435 | 436 | 12,000 | 4,360 |
| 1992-12-10 | 455 | 455 | 441 | 441 | 35,000 | 4,410 |
| 1992-12-08 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1992-12-07 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 1992-12-04 | 443 | 443 | 435 | 440 | 40,000 | 4,400 |
| 1992-12-03 | 441 | 447 | 440 | 445 | 45,000 | 4,450 |
| 1992-12-02 | 455 | 456 | 450 | 456 | 33,000 | 4,560 |
| 1992-12-01 | 446 | 458 | 446 | 446 | 30,000 | 4,460 |
| 1992-11-30 | 449 | 451 | 439 | 439 | 51,000 | 4,390 |
| 1992-11-27 | 449 | 449 | 433 | 435 | 58,000 | 4,350 |
| 1992-11-26 | 435 | 450 | 435 | 450 | 24,000 | 4,500 |
| 1992-11-25 | 440 | 441 | 432 | 435 | 21,000 | 4,350 |
| 1992-11-24 | 435 | 440 | 435 | 440 | 15,000 | 4,400 |
| 1992-11-20 | 434 | 434 | 425 | 430 | 12,000 | 4,300 |
| 1992-11-19 | 430 | 435 | 427 | 435 | 27,000 | 4,350 |
| 1992-11-18 | 395 | 420 | 395 | 420 | 15,000 | 4,200 |
| 1992-11-17 | 400 | 400 | 396 | 396 | 6,000 | 3,960 |
| 1992-11-16 | 404 | 416 | 404 | 404 | 13,000 | 4,040 |
| 1992-11-13 | 415 | 415 | 403 | 403 | 6,000 | 4,030 |
| 1992-11-12 | 403 | 403 | 400 | 403 | 5,000 | 4,030 |
| 1992-11-11 | 415 | 415 | 403 | 403 | 12,000 | 4,030 |
| 1992-11-10 | 391 | 410 | 391 | 410 | 8,000 | 4,100 |
| 1992-11-09 | 422 | 422 | 379 | 379 | 54,000 | 3,790 |
| 1992-11-06 | 430 | 435 | 423 | 423 | 20,000 | 4,230 |
| 1992-11-05 | 440 | 440 | 421 | 421 | 58,000 | 4,210 |
| 1992-11-04 | 435 | 451 | 435 | 451 | 13,000 | 4,510 |
| 1992-11-02 | 450 | 450 | 434 | 445 | 28,000 | 4,450 |
| 1992-10-30 | 466 | 466 | 450 | 450 | 7,000 | 4,500 |
| 1992-10-29 | 461 | 469 | 461 | 461 | 33,000 | 4,610 |
| 1992-10-28 | 455 | 470 | 455 | 465 | 25,000 | 4,650 |
| 1992-10-27 | 453 | 461 | 450 | 456 | 34,000 | 4,560 |
| 1992-10-26 | 473 | 473 | 446 | 451 | 36,000 | 4,510 |
| 1992-10-23 | 465 | 473 | 465 | 473 | 9,000 | 4,730 |
| 1992-10-22 | 462 | 465 | 452 | 455 | 16,000 | 4,550 |
| 1992-10-21 | 450 | 465 | 450 | 465 | 10,000 | 4,650 |
| 1992-10-20 | 470 | 470 | 454 | 460 | 23,000 | 4,600 |
| 1992-10-19 | 474 | 479 | 469 | 470 | 27,000 | 4,700 |
| 1992-10-16 | 462 | 474 | 462 | 464 | 83,000 | 4,640 |
| 1992-10-15 | 456 | 469 | 456 | 460 | 15,000 | 4,600 |
| 1992-10-14 | 458 | 460 | 452 | 455 | 31,000 | 4,550 |
| 1992-10-13 | 455 | 459 | 453 | 453 | 17,000 | 4,530 |
| 1992-10-12 | 440 | 450 | 440 | 450 | 12,000 | 4,500 |
| 1992-10-09 | 446 | 459 | 446 | 459 | 9,000 | 4,590 |
| 1992-10-08 | 441 | 450 | 440 | 446 | 35,000 | 4,460 |
| 1992-10-07 | 428 | 447 | 428 | 447 | 22,000 | 4,470 |
| 1992-10-06 | 423 | 425 | 420 | 421 | 22,000 | 4,210 |
| 1992-10-05 | 435 | 435 | 414 | 418 | 30,000 | 4,180 |
| 1992-10-02 | 437 | 446 | 433 | 435 | 25,000 | 4,350 |
| 1992-10-01 | 460 | 460 | 440 | 442 | 15,000 | 4,420 |
| 1992-09-30 | 461 | 464 | 454 | 460 | 13,000 | 4,600 |
| 1992-09-29 | 483 | 485 | 466 | 466 | 6,000 | 4,660 |
| 1992-09-28 | 480 | 485 | 475 | 480 | 23,000 | 4,800 |
| 1992-09-25 | 485 | 485 | 475 | 475 | 24,000 | 4,750 |
| 1992-09-24 | 488 | 488 | 485 | 485 | 8,000 | 4,850 |
| 1992-09-22 | 490 | 490 | 480 | 483 | 19,000 | 4,830 |
| 1992-09-21 | 475 | 480 | 475 | 480 | 8,000 | 4,800 |
| 1992-09-18 | 470 | 471 | 462 | 470 | 29,000 | 4,700 |
| 1992-09-17 | 458 | 470 | 450 | 470 | 34,000 | 4,700 |
| 1992-09-16 | 480 | 480 | 458 | 458 | 24,000 | 4,580 |
| 1992-09-14 | 481 | 482 | 477 | 477 | 12,000 | 4,770 |
| 1992-09-11 | 498 | 498 | 480 | 480 | 18,000 | 4,800 |
| 1992-09-10 | 488 | 505 | 488 | 488 | 60,000 | 4,880 |
| 1992-09-09 | 476 | 488 | 475 | 488 | 25,000 | 4,880 |
| 1992-09-08 | 470 | 470 | 460 | 470 | 23,000 | 4,700 |
| 1992-09-07 | 490 | 495 | 465 | 465 | 36,000 | 4,650 |
| 1992-09-04 | 466 | 481 | 466 | 475 | 27,000 | 4,750 |
| 1992-09-03 | 466 | 466 | 450 | 466 | 26,000 | 4,660 |
| 1992-09-02 | 478 | 478 | 460 | 461 | 25,000 | 4,610 |
| 1992-09-01 | 500 | 505 | 486 | 488 | 61,000 | 4,880 |
| 1992-08-31 | 484 | 490 | 484 | 485 | 52,000 | 4,850 |
| 1992-08-28 | 463 | 475 | 461 | 466 | 80,000 | 4,660 |
| 1992-08-27 | 420 | 468 | 420 | 468 | 71,000 | 4,680 |
| 1992-08-26 | 435 | 441 | 413 | 425 | 56,000 | 4,250 |
| 1992-08-25 | 417 | 440 | 417 | 435 | 38,000 | 4,350 |
| 1992-08-24 | 407 | 410 | 407 | 410 | 25,000 | 4,100 |
| 1992-08-21 | 371 | 383 | 371 | 381 | 14,000 | 3,810 |
| 1992-08-20 | 360 | 361 | 360 | 361 | 25,000 | 3,610 |
| 1992-08-19 | 330 | 334 | 330 | 334 | 25,000 | 3,340 |
| 1992-08-18 | 328 | 328 | 317 | 317 | 32,000 | 3,170 |
| 1992-08-17 | 360 | 360 | 333 | 333 | 20,000 | 3,330 |
| 1992-08-13 | 309 | 310 | 307 | 308 | 11,000 | 3,080 |
| 1992-08-12 | 340 | 340 | 308 | 308 | 62,000 | 3,080 |
| 1992-08-11 | 370 | 370 | 350 | 350 | 30,000 | 3,500 |
| 1992-08-10 | 379 | 379 | 360 | 365 | 66,000 | 3,650 |
| 1992-08-07 | 399 | 399 | 381 | 381 | 26,000 | 3,810 |
| 1992-08-06 | 410 | 410 | 393 | 393 | 14,000 | 3,930 |
| 1992-08-05 | 403 | 404 | 400 | 404 | 17,000 | 4,040 |
| 1992-08-04 | 405 | 410 | 384 | 384 | 16,000 | 3,840 |
| 1992-08-03 | 408 | 408 | 400 | 400 | 14,000 | 4,000 |
| 1992-07-31 | 410 | 410 | 392 | 393 | 39,000 | 3,930 |
| 1992-07-30 | 380 | 405 | 380 | 405 | 28,000 | 4,050 |
| 1992-07-29 | 410 | 410 | 369 | 369 | 44,000 | 3,690 |
| 1992-07-28 | 420 | 423 | 408 | 423 | 42,000 | 4,230 |
| 1992-07-27 | 450 | 450 | 421 | 421 | 30,000 | 4,210 |
| 1992-07-24 | 438 | 438 | 430 | 430 | 31,000 | 4,300 |
| 1992-07-23 | 430 | 430 | 420 | 430 | 34,000 | 4,300 |
| 1992-07-22 | 465 | 465 | 441 | 441 | 24,000 | 4,410 |
| 1992-07-21 | 460 | 461 | 460 | 460 | 54,000 | 4,600 |
| 1992-07-20 | 466 | 466 | 450 | 450 | 31,000 | 4,500 |
| 1992-07-17 | 490 | 490 | 466 | 466 | 47,000 | 4,660 |
| 1992-07-16 | 510 | 510 | 491 | 491 | 20,000 | 4,910 |
| 1992-07-15 | 511 | 511 | 497 | 510 | 15,000 | 5,100 |
| 1992-07-14 | 512 | 512 | 510 | 510 | 7,000 | 5,100 |
| 1992-07-13 | 513 | 523 | 502 | 502 | 21,000 | 5,020 |
| 1992-07-10 | 500 | 513 | 500 | 513 | 8,000 | 5,130 |
| 1992-07-09 | 515 | 515 | 490 | 490 | 56,000 | 4,900 |
| 1992-07-08 | 513 | 520 | 508 | 515 | 21,000 | 5,150 |
| 1992-07-07 | 529 | 535 | 529 | 533 | 12,000 | 5,330 |
| 1992-07-06 | 523 | 539 | 523 | 538 | 22,000 | 5,380 |
| 1992-07-03 | 501 | 535 | 501 | 531 | 39,000 | 5,310 |
| 1992-07-02 | 481 | 491 | 480 | 491 | 24,000 | 4,910 |
| 1992-07-01 | 489 | 489 | 471 | 480 | 34,000 | 4,800 |
| 1992-06-30 | 488 | 494 | 488 | 489 | 27,000 | 4,890 |
| 1992-06-29 | 490 | 498 | 488 | 488 | 20,000 | 4,880 |
| 1992-06-26 | 511 | 511 | 490 | 490 | 60,000 | 4,900 |
| 1992-06-25 | 491 | 510 | 491 | 510 | 18,000 | 5,100 |
| 1992-06-24 | 501 | 515 | 491 | 491 | 39,000 | 4,910 |
| 1992-06-23 | 490 | 500 | 490 | 500 | 20,000 | 5,000 |
| 1992-06-22 | 527 | 527 | 490 | 490 | 32,000 | 4,900 |
| 1992-06-19 | 491 | 515 | 491 | 515 | 26,000 | 5,150 |
| 1992-06-18 | 479 | 495 | 470 | 491 | 66,000 | 4,910 |
| 1992-06-17 | 515 | 515 | 482 | 482 | 42,000 | 4,820 |
| 1992-06-16 | 531 | 531 | 510 | 515 | 50,000 | 5,150 |
| 1992-06-15 | 548 | 548 | 531 | 531 | 22,000 | 5,310 |
| 1992-06-12 | 555 | 555 | 542 | 548 | 56,000 | 5,480 |
| 1992-06-11 | 545 | 560 | 545 | 557 | 37,000 | 5,570 |
| 1992-06-10 | 548 | 550 | 540 | 540 | 43,000 | 5,400 |
| 1992-06-09 | 510 | 550 | 510 | 550 | 36,000 | 5,500 |
| 1992-06-08 | 541 | 541 | 505 | 512 | 49,000 | 5,120 |
| 1992-06-05 | 551 | 552 | 535 | 545 | 86,000 | 5,450 |
| 1992-06-04 | 552 | 559 | 535 | 555 | 89,000 | 5,550 |
| 1992-06-03 | 585 | 601 | 551 | 554 | 410,000 | 5,540 |
| 1992-06-02 | 569 | 585 | 565 | 576 | 492,000 | 5,760 |
| 1992-06-01 | 547 | 574 | 535 | 552 | 359,000 | 5,520 |
| 1992-05-29 | 525 | 544 | 515 | 535 | 279,000 | 5,350 |
| 1992-05-28 | 480 | 520 | 480 | 515 | 148,000 | 5,150 |
| 1992-05-27 | 482 | 482 | 471 | 471 | 22,000 | 4,710 |
| 1992-05-26 | 479 | 483 | 473 | 474 | 15,000 | 4,740 |
| 1992-05-25 | 489 | 489 | 479 | 479 | 18,000 | 4,790 |
| 1992-05-22 | 483 | 500 | 483 | 484 | 61,000 | 4,840 |
| 1992-05-21 | 472 | 485 | 472 | 480 | 26,000 | 4,800 |
| 1992-05-20 | 471 | 480 | 465 | 471 | 17,000 | 4,710 |
| 1992-05-19 | 462 | 462 | 461 | 461 | 7,000 | 4,610 |
| 1992-05-18 | 465 | 465 | 452 | 452 | 14,000 | 4,520 |
| 1992-05-15 | 450 | 450 | 450 | 450 | 15,000 | 4,500 |
| 1992-05-14 | 473 | 480 | 473 | 479 | 29,000 | 4,790 |
| 1992-05-13 | 480 | 480 | 459 | 459 | 14,000 | 4,590 |
| 1992-05-12 | 489 | 490 | 480 | 480 | 21,000 | 4,800 |
| 1992-05-11 | 450 | 478 | 450 | 474 | 32,000 | 4,740 |
| 1992-05-08 | 440 | 445 | 440 | 445 | 29,000 | 4,450 |
| 1992-05-07 | 432 | 440 | 428 | 440 | 34,000 | 4,400 |
| 1992-05-06 | 420 | 432 | 420 | 432 | 7,000 | 4,320 |
| 1992-05-01 | 424 | 424 | 409 | 415 | 10,000 | 4,150 |
| 1992-04-30 | 406 | 429 | 406 | 429 | 8,000 | 4,290 |
| 1992-04-28 | 422 | 422 | 416 | 416 | 12,000 | 4,160 |
| 1992-04-27 | 406 | 422 | 405 | 422 | 12,000 | 4,220 |
| 1992-04-24 | 406 | 407 | 400 | 401 | 13,000 | 4,010 |
| 1992-04-23 | 398 | 400 | 394 | 398 | 16,000 | 3,980 |
| 1992-04-22 | 398 | 403 | 398 | 400 | 10,000 | 4,000 |
| 1992-04-21 | 406 | 406 | 400 | 400 | 25,000 | 4,000 |
| 1992-04-20 | 430 | 430 | 406 | 406 | 21,000 | 4,060 |
| 1992-04-17 | 440 | 440 | 430 | 430 | 34,000 | 4,300 |
| 1992-04-16 | 420 | 440 | 420 | 430 | 60,000 | 4,300 |
| 1992-04-15 | 400 | 405 | 397 | 400 | 76,000 | 4,000 |
| 1992-04-14 | 401 | 401 | 395 | 395 | 9,000 | 3,950 |
| 1992-04-13 | 415 | 415 | 395 | 400 | 44,000 | 4,000 |
| 1992-04-10 | 375 | 410 | 375 | 410 | 56,000 | 4,100 |
| 1992-04-09 | 385 | 391 | 379 | 380 | 33,000 | 3,800 |
| 1992-04-07 | 430 | 430 | 410 | 415 | 11,000 | 4,150 |
| 1992-04-06 | 431 | 431 | 426 | 426 | 26,000 | 4,260 |
| 1992-04-03 | 450 | 450 | 421 | 421 | 113,000 | 4,210 |
| 1992-04-02 | 455 | 455 | 455 | 455 | 13,000 | 4,550 |
| 1992-03-31 | 500 | 505 | 500 | 505 | 16,000 | 5,050 |
| 1992-03-30 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 1992-03-27 | 490 | 490 | 489 | 489 | 17,000 | 4,890 |
| 1992-03-26 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 1992-03-25 | 493 | 500 | 493 | 495 | 13,000 | 4,950 |
| 1992-03-24 | 498 | 499 | 490 | 493 | 35,000 | 4,930 |
| 1992-03-19 | 462 | 480 | 462 | 470 | 83,000 | 4,700 |
| 1992-03-18 | 485 | 490 | 460 | 460 | 71,000 | 4,600 |
| 1992-03-17 | 499 | 500 | 490 | 490 | 36,000 | 4,900 |
| 1992-03-16 | 510 | 510 | 500 | 500 | 31,000 | 5,000 |
| 1992-03-13 | 519 | 519 | 511 | 511 | 31,000 | 5,110 |
| 1992-03-12 | 512 | 529 | 512 | 529 | 32,000 | 5,290 |
| 1992-03-11 | 540 | 540 | 518 | 522 | 35,000 | 5,220 |
| 1992-03-10 | 550 | 550 | 545 | 550 | 6,000 | 5,500 |
| 1992-03-09 | 560 | 576 | 550 | 550 | 61,000 | 5,500 |
| 1992-03-06 | 560 | 600 | 560 | 570 | 1,414,000 | 5,700 |
| 1992-03-05 | 510 | 580 | 505 | 560 | 1,308,000 | 5,600 |
| 1992-03-04 | 511 | 511 | 505 | 511 | 26,000 | 5,110 |
| 1992-03-03 | 527 | 530 | 512 | 512 | 45,000 | 5,120 |
| 1992-03-02 | 531 | 540 | 525 | 525 | 17,000 | 5,250 |
| 1992-02-28 | 543 | 543 | 531 | 531 | 5,000 | 5,310 |
| 1992-02-27 | 530 | 530 | 521 | 530 | 7,000 | 5,300 |
| 1992-02-26 | 520 | 540 | 520 | 540 | 11,000 | 5,400 |
| 1992-02-25 | 544 | 544 | 540 | 540 | 7,000 | 5,400 |
| 1992-02-24 | 544 | 544 | 540 | 540 | 6,000 | 5,400 |
| 1992-02-21 | 549 | 549 | 543 | 544 | 12,000 | 5,440 |
| 1992-02-20 | 535 | 540 | 535 | 535 | 8,000 | 5,350 |
| 1992-02-19 | 524 | 524 | 515 | 520 | 8,000 | 5,200 |
| 1992-02-18 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 1992-02-17 | 510 | 514 | 505 | 514 | 13,000 | 5,140 |
| 1992-02-14 | 515 | 515 | 510 | 510 | 12,000 | 5,100 |
| 1992-02-13 | 515 | 524 | 515 | 520 | 21,000 | 5,200 |
| 1992-02-12 | 550 | 550 | 512 | 512 | 15,000 | 5,120 |
| 1992-02-10 | 545 | 549 | 540 | 549 | 18,000 | 5,490 |
| 1992-02-07 | 549 | 549 | 532 | 545 | 19,000 | 5,450 |
| 1992-02-06 | 530 | 549 | 530 | 549 | 18,000 | 5,490 |
| 1992-02-05 | 534 | 534 | 530 | 530 | 11,000 | 5,300 |
| 1992-02-04 | 535 | 535 | 530 | 534 | 23,000 | 5,340 |
| 1992-02-03 | 560 | 560 | 535 | 535 | 28,000 | 5,350 |
| 1992-01-31 | 520 | 555 | 516 | 553 | 109,000 | 5,530 |
| 1992-01-30 | 501 | 515 | 500 | 515 | 66,000 | 5,150 |
| 1992-01-29 | 501 | 510 | 500 | 500 | 30,000 | 5,000 |
| 1992-01-28 | 500 | 510 | 499 | 500 | 26,000 | 5,000 |
| 1992-01-27 | 520 | 520 | 500 | 500 | 13,000 | 5,000 |
| 1992-01-24 | 521 | 521 | 510 | 520 | 37,000 | 5,200 |
| 1992-01-23 | 516 | 531 | 516 | 521 | 27,000 | 5,210 |
| 1992-01-22 | 520 | 530 | 515 | 515 | 35,000 | 5,150 |
| 1992-01-21 | 510 | 526 | 510 | 520 | 12,000 | 5,200 |
| 1992-01-20 | 541 | 541 | 516 | 516 | 23,000 | 5,160 |
| 1992-01-17 | 545 | 545 | 530 | 531 | 12,000 | 5,310 |
| 1992-01-16 | 565 | 565 | 545 | 545 | 13,000 | 5,450 |
| 1992-01-14 | 541 | 565 | 541 | 565 | 22,000 | 5,650 |
| 1992-01-13 | 571 | 575 | 551 | 551 | 29,000 | 5,510 |
| 1992-01-10 | 589 | 598 | 570 | 570 | 8,000 | 5,700 |
| 1992-01-09 | 610 | 610 | 598 | 598 | 14,000 | 5,980 |
| 1992-01-08 | 610 | 610 | 600 | 610 | 16,000 | 6,100 |
| 1992-01-07 | 630 | 635 | 630 | 630 | 28,000 | 6,300 |
| 1992-01-06 | 626 | 626 | 626 | 626 | 9,000 | 6,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
