5391 (株)エーアンドエーマテリアル の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 583 | 589 | 583 | 585 | 59,000 | 5,850 |
| 1993-12-29 | 595 | 599 | 584 | 586 | 120,000 | 5,860 |
| 1993-12-28 | 590 | 600 | 581 | 590 | 55,000 | 5,900 |
| 1993-12-27 | 576 | 590 | 576 | 590 | 117,000 | 5,900 |
| 1993-12-24 | 625 | 625 | 596 | 596 | 63,000 | 5,960 |
| 1993-12-22 | 614 | 625 | 609 | 615 | 78,000 | 6,150 |
| 1993-12-21 | 611 | 624 | 605 | 624 | 141,000 | 6,240 |
| 1993-12-20 | 643 | 645 | 611 | 611 | 106,000 | 6,110 |
| 1993-12-17 | 649 | 649 | 640 | 645 | 87,000 | 6,450 |
| 1993-12-16 | 640 | 650 | 640 | 645 | 185,000 | 6,450 |
| 1993-12-15 | 602 | 620 | 602 | 610 | 68,000 | 6,100 |
| 1993-12-14 | 640 | 640 | 620 | 620 | 42,000 | 6,200 |
| 1993-12-13 | 626 | 636 | 620 | 630 | 105,000 | 6,300 |
| 1993-12-10 | 646 | 658 | 625 | 636 | 209,000 | 6,360 |
| 1993-12-09 | 620 | 636 | 615 | 636 | 151,000 | 6,360 |
| 1993-12-08 | 602 | 602 | 580 | 600 | 199,000 | 6,000 |
| 1993-12-07 | 585 | 610 | 585 | 592 | 285,000 | 5,920 |
| 1993-12-06 | 625 | 625 | 585 | 605 | 249,000 | 6,050 |
| 1993-12-03 | 620 | 648 | 615 | 635 | 303,000 | 6,350 |
| 1993-12-02 | 639 | 690 | 620 | 632 | 727,000 | 6,320 |
| 1993-12-01 | 588 | 635 | 569 | 629 | 505,000 | 6,290 |
| 1993-11-30 | 550 | 568 | 520 | 568 | 479,000 | 5,680 |
| 1993-11-29 | 508 | 552 | 501 | 535 | 561,000 | 5,350 |
| 1993-11-26 | 580 | 595 | 540 | 556 | 567,000 | 5,560 |
| 1993-11-25 | 610 | 625 | 580 | 580 | 467,000 | 5,800 |
| 1993-11-24 | 620 | 651 | 615 | 620 | 385,000 | 6,200 |
| 1993-11-22 | 635 | 635 | 615 | 622 | 384,000 | 6,220 |
| 1993-11-19 | 675 | 678 | 650 | 650 | 173,000 | 6,500 |
| 1993-11-18 | 675 | 688 | 670 | 675 | 199,000 | 6,750 |
| 1993-11-17 | 673 | 678 | 655 | 655 | 140,000 | 6,550 |
| 1993-11-16 | 631 | 678 | 627 | 667 | 225,000 | 6,670 |
| 1993-11-15 | 691 | 697 | 641 | 649 | 334,000 | 6,490 |
| 1993-11-12 | 660 | 705 | 659 | 691 | 419,000 | 6,910 |
| 1993-11-11 | 646 | 660 | 641 | 648 | 181,000 | 6,480 |
| 1993-11-10 | 620 | 650 | 602 | 626 | 413,000 | 6,260 |
| 1993-11-09 | 653 | 659 | 617 | 630 | 399,000 | 6,300 |
| 1993-11-08 | 640 | 670 | 620 | 645 | 442,000 | 6,450 |
| 1993-11-05 | 620 | 658 | 576 | 640 | 1,104,000 | 6,400 |
| 1993-11-04 | 700 | 700 | 620 | 622 | 389,000 | 6,220 |
| 1993-11-02 | 707 | 730 | 707 | 710 | 154,000 | 7,100 |
| 1993-11-01 | 760 | 762 | 718 | 721 | 196,000 | 7,210 |
| 1993-10-29 | 746 | 778 | 738 | 775 | 289,000 | 7,750 |
| 1993-10-28 | 755 | 769 | 741 | 750 | 217,000 | 7,500 |
| 1993-10-27 | 760 | 779 | 738 | 765 | 316,000 | 7,650 |
| 1993-10-26 | 780 | 781 | 770 | 780 | 307,000 | 7,800 |
| 1993-10-25 | 841 | 845 | 780 | 790 | 374,000 | 7,900 |
| 1993-10-22 | 866 | 866 | 846 | 851 | 160,000 | 8,510 |
| 1993-10-21 | 880 | 880 | 860 | 869 | 110,000 | 8,690 |
| 1993-10-20 | 887 | 887 | 880 | 880 | 40,000 | 8,800 |
| 1993-10-19 | 883 | 898 | 880 | 898 | 36,000 | 8,980 |
| 1993-10-18 | 890 | 890 | 882 | 889 | 35,000 | 8,890 |
| 1993-10-15 | 890 | 890 | 880 | 880 | 63,000 | 8,800 |
| 1993-10-14 | 871 | 886 | 870 | 876 | 52,000 | 8,760 |
| 1993-10-13 | 885 | 885 | 870 | 880 | 44,000 | 8,800 |
| 1993-10-12 | 889 | 889 | 870 | 870 | 42,000 | 8,700 |
| 1993-10-08 | 894 | 900 | 885 | 885 | 17,000 | 8,850 |
| 1993-10-07 | 905 | 905 | 896 | 904 | 20,000 | 9,040 |
| 1993-10-06 | 910 | 910 | 896 | 904 | 58,000 | 9,040 |
| 1993-10-05 | 899 | 906 | 898 | 905 | 60,000 | 9,050 |
| 1993-10-04 | 875 | 900 | 875 | 898 | 91,000 | 8,980 |
| 1993-10-01 | 860 | 900 | 855 | 885 | 136,000 | 8,850 |
| 1993-09-30 | 867 | 870 | 857 | 858 | 111,000 | 8,580 |
| 1993-09-29 | 888 | 888 | 855 | 868 | 200,000 | 8,680 |
| 1993-09-28 | 889 | 893 | 888 | 890 | 128,000 | 8,900 |
| 1993-09-27 | 926 | 926 | 881 | 899 | 163,000 | 8,990 |
| 1993-09-24 | 931 | 933 | 915 | 916 | 113,000 | 9,160 |
| 1993-09-22 | 950 | 950 | 921 | 921 | 154,000 | 9,210 |
| 1993-09-21 | 962 | 962 | 946 | 950 | 105,000 | 9,500 |
| 1993-09-20 | 941 | 949 | 941 | 942 | 78,000 | 9,420 |
| 1993-09-17 | 951 | 960 | 945 | 950 | 214,000 | 9,500 |
| 1993-09-16 | 975 | 975 | 961 | 961 | 164,000 | 9,610 |
| 1993-09-14 | 980 | 990 | 971 | 975 | 89,000 | 9,750 |
| 1993-09-13 | 980 | 990 | 980 | 990 | 92,000 | 9,900 |
| 1993-09-10 | 990 | 990 | 980 | 990 | 46,000 | 9,900 |
| 1993-09-09 | 980 | 990 | 980 | 980 | 92,000 | 9,800 |
| 1993-09-08 | 963 | 1,000 | 961 | 995 | 123,000 | 9,950 |
| 1993-09-07 | 999 | 999 | 970 | 970 | 115,000 | 9,700 |
| 1993-09-06 | 977 | 995 | 976 | 994 | 103,000 | 9,940 |
| 1993-09-03 | 993 | 996 | 972 | 972 | 136,000 | 9,720 |
| 1993-09-02 | 1,010 | 1,010 | 996 | 996 | 91,000 | 9,960 |
| 1993-09-01 | 1,010 | 1,020 | 992 | 1,000 | 130,000 | 10,000 |
| 1993-08-31 | 1,020 | 1,030 | 1,000 | 1,000 | 181,000 | 10,000 |
| 1993-08-30 | 1,010 | 1,030 | 1,000 | 1,010 | 123,000 | 10,100 |
| 1993-08-27 | 1,000 | 1,020 | 996 | 996 | 160,000 | 9,960 |
| 1993-08-26 | 996 | 1,000 | 990 | 991 | 70,000 | 9,910 |
| 1993-08-25 | 1,010 | 1,010 | 989 | 989 | 81,000 | 9,890 |
| 1993-08-24 | 982 | 1,000 | 980 | 1,000 | 105,000 | 10,000 |
| 1993-08-23 | 985 | 985 | 975 | 981 | 116,000 | 9,810 |
| 1993-08-20 | 1,010 | 1,020 | 990 | 995 | 187,000 | 9,950 |
| 1993-08-19 | 1,030 | 1,040 | 1,010 | 1,010 | 281,000 | 10,100 |
| 1993-08-18 | 1,040 | 1,040 | 1,010 | 1,030 | 222,000 | 10,300 |
| 1993-08-17 | 1,030 | 1,060 | 1,020 | 1,040 | 702,000 | 10,400 |
| 1993-08-16 | 1,020 | 1,030 | 1,010 | 1,020 | 223,000 | 10,200 |
| 1993-08-13 | 1,010 | 1,060 | 1,010 | 1,040 | 1,493,000 | 10,400 |
| 1993-08-12 | 1,000 | 1,000 | 990 | 1,000 | 247,000 | 10,000 |
| 1993-08-11 | 986 | 1,010 | 986 | 986 | 486,000 | 9,860 |
| 1993-08-10 | 965 | 998 | 965 | 983 | 435,000 | 9,830 |
| 1993-08-09 | 948 | 981 | 945 | 960 | 209,000 | 9,600 |
| 1993-08-06 | 950 | 955 | 941 | 948 | 327,000 | 9,480 |
| 1993-08-05 | 980 | 984 | 955 | 958 | 175,000 | 9,580 |
| 1993-08-04 | 970 | 978 | 956 | 978 | 389,000 | 9,780 |
| 1993-08-03 | 986 | 1,000 | 959 | 970 | 455,000 | 9,700 |
| 1993-08-02 | 975 | 1,020 | 975 | 980 | 1,319,000 | 9,800 |
| 1993-07-30 | 920 | 945 | 910 | 945 | 252,000 | 9,450 |
| 1993-07-29 | 877 | 910 | 877 | 910 | 129,000 | 9,100 |
| 1993-07-28 | 900 | 900 | 880 | 900 | 63,000 | 9,000 |
| 1993-07-27 | 871 | 880 | 871 | 880 | 95,000 | 8,800 |
| 1993-07-26 | 875 | 877 | 872 | 872 | 78,000 | 8,720 |
| 1993-07-23 | 880 | 885 | 875 | 878 | 121,000 | 8,780 |
| 1993-07-22 | 881 | 885 | 881 | 882 | 80,000 | 8,820 |
| 1993-07-21 | 895 | 895 | 886 | 886 | 98,000 | 8,860 |
| 1993-07-20 | 901 | 905 | 895 | 897 | 131,000 | 8,970 |
| 1993-07-19 | 920 | 920 | 906 | 909 | 95,000 | 9,090 |
| 1993-07-16 | 899 | 915 | 895 | 914 | 122,000 | 9,140 |
| 1993-07-15 | 905 | 909 | 895 | 909 | 124,000 | 9,090 |
| 1993-07-14 | 900 | 910 | 900 | 900 | 205,000 | 9,000 |
| 1993-07-13 | 880 | 915 | 880 | 900 | 78,000 | 9,000 |
| 1993-07-12 | 914 | 925 | 880 | 880 | 182,000 | 8,800 |
| 1993-07-09 | 878 | 910 | 873 | 905 | 145,000 | 9,050 |
| 1993-07-08 | 880 | 890 | 873 | 888 | 165,000 | 8,880 |
| 1993-07-07 | 901 | 905 | 882 | 885 | 193,000 | 8,850 |
| 1993-07-06 | 915 | 915 | 906 | 910 | 111,000 | 9,100 |
| 1993-07-05 | 920 | 921 | 901 | 915 | 103,000 | 9,150 |
| 1993-07-02 | 911 | 918 | 896 | 918 | 113,000 | 9,180 |
| 1993-07-01 | 894 | 929 | 894 | 901 | 216,000 | 9,010 |
| 1993-06-30 | 900 | 920 | 882 | 894 | 272,000 | 8,940 |
| 1993-06-29 | 950 | 952 | 901 | 901 | 352,000 | 9,010 |
| 1993-06-28 | 918 | 954 | 918 | 940 | 990,000 | 9,400 |
| 1993-06-25 | 900 | 920 | 880 | 918 | 295,000 | 9,180 |
| 1993-06-24 | 869 | 895 | 869 | 884 | 204,000 | 8,840 |
| 1993-06-23 | 881 | 900 | 860 | 870 | 334,000 | 8,700 |
| 1993-06-22 | 860 | 915 | 851 | 901 | 646,000 | 9,010 |
| 1993-06-21 | 871 | 871 | 850 | 855 | 369,000 | 8,550 |
| 1993-06-18 | 900 | 950 | 882 | 938 | 660,000 | 9,380 |
| 1993-06-17 | 885 | 904 | 866 | 899 | 510,000 | 8,990 |
| 1993-06-16 | 885 | 918 | 841 | 885 | 887,000 | 8,850 |
| 1993-06-15 | 915 | 930 | 870 | 895 | 720,000 | 8,950 |
| 1993-06-14 | 940 | 960 | 937 | 941 | 223,000 | 9,410 |
| 1993-06-11 | 945 | 986 | 925 | 960 | 800,000 | 9,600 |
| 1993-06-10 | 975 | 985 | 935 | 955 | 723,000 | 9,550 |
| 1993-06-08 | 1,070 | 1,090 | 985 | 995 | 1,240,000 | 9,950 |
| 1993-06-07 | 1,050 | 1,070 | 1,040 | 1,050 | 1,464,000 | 10,500 |
| 1993-06-04 | 980 | 1,020 | 970 | 985 | 933,000 | 9,850 |
| 1993-06-03 | 900 | 986 | 900 | 953 | 1,344,000 | 9,530 |
| 1993-06-02 | 910 | 931 | 885 | 890 | 1,886,000 | 8,900 |
| 1993-06-01 | 860 | 860 | 855 | 860 | 870,000 | 8,600 |
| 1993-05-31 | 729 | 771 | 729 | 760 | 516,000 | 7,600 |
| 1993-05-28 | 699 | 750 | 698 | 729 | 790,000 | 7,290 |
| 1993-05-27 | 640 | 690 | 640 | 679 | 563,000 | 6,790 |
| 1993-05-26 | 617 | 630 | 612 | 630 | 443,000 | 6,300 |
| 1993-05-25 | 572 | 607 | 572 | 607 | 292,000 | 6,070 |
| 1993-05-24 | 549 | 569 | 549 | 552 | 178,000 | 5,520 |
| 1993-05-21 | 525 | 549 | 525 | 549 | 95,000 | 5,490 |
| 1993-05-20 | 530 | 530 | 525 | 525 | 25,000 | 5,250 |
| 1993-05-19 | 520 | 525 | 520 | 525 | 32,000 | 5,250 |
| 1993-05-18 | 530 | 539 | 520 | 520 | 46,000 | 5,200 |
| 1993-05-17 | 528 | 532 | 520 | 520 | 45,000 | 5,200 |
| 1993-05-14 | 544 | 544 | 530 | 532 | 15,000 | 5,320 |
| 1993-05-13 | 528 | 545 | 528 | 545 | 39,000 | 5,450 |
| 1993-05-12 | 550 | 550 | 526 | 530 | 49,000 | 5,300 |
| 1993-05-11 | 550 | 560 | 546 | 552 | 146,000 | 5,520 |
| 1993-05-10 | 539 | 549 | 530 | 549 | 137,000 | 5,490 |
| 1993-05-07 | 519 | 529 | 517 | 529 | 126,000 | 5,290 |
| 1993-05-06 | 510 | 515 | 507 | 515 | 62,000 | 5,150 |
| 1993-04-30 | 490 | 500 | 488 | 500 | 69,000 | 5,000 |
| 1993-04-28 | 498 | 498 | 481 | 481 | 45,000 | 4,810 |
| 1993-04-27 | 460 | 484 | 460 | 484 | 28,000 | 4,840 |
| 1993-04-26 | 477 | 477 | 464 | 464 | 46,000 | 4,640 |
| 1993-04-23 | 487 | 487 | 477 | 478 | 42,000 | 4,780 |
| 1993-04-22 | 500 | 505 | 492 | 492 | 20,000 | 4,920 |
| 1993-04-21 | 513 | 513 | 491 | 491 | 44,000 | 4,910 |
| 1993-04-20 | 496 | 514 | 491 | 503 | 121,000 | 5,030 |
| 1993-04-19 | 501 | 504 | 492 | 496 | 40,000 | 4,960 |
| 1993-04-16 | 511 | 515 | 492 | 496 | 180,000 | 4,960 |
| 1993-04-15 | 493 | 510 | 491 | 508 | 234,000 | 5,080 |
| 1993-04-14 | 484 | 485 | 480 | 483 | 120,000 | 4,830 |
| 1993-04-13 | 470 | 479 | 464 | 479 | 78,000 | 4,790 |
| 1993-04-12 | 461 | 465 | 453 | 465 | 46,000 | 4,650 |
| 1993-04-09 | 474 | 474 | 460 | 470 | 64,000 | 4,700 |
| 1993-04-08 | 462 | 465 | 461 | 461 | 51,000 | 4,610 |
| 1993-04-07 | 456 | 474 | 456 | 472 | 35,000 | 4,720 |
| 1993-04-06 | 477 | 477 | 457 | 457 | 38,000 | 4,570 |
| 1993-04-05 | 465 | 479 | 462 | 474 | 116,000 | 4,740 |
| 1993-04-02 | 445 | 464 | 444 | 463 | 76,000 | 4,630 |
| 1993-04-01 | 442 | 450 | 441 | 450 | 11,000 | 4,500 |
| 1993-03-31 | 457 | 457 | 450 | 452 | 32,000 | 4,520 |
| 1993-03-30 | 461 | 462 | 460 | 460 | 52,000 | 4,600 |
| 1993-03-29 | 444 | 463 | 444 | 460 | 57,000 | 4,600 |
| 1993-03-26 | 445 | 445 | 435 | 444 | 10,000 | 4,440 |
| 1993-03-25 | 446 | 446 | 438 | 445 | 22,000 | 4,450 |
| 1993-03-24 | 445 | 450 | 440 | 445 | 21,000 | 4,450 |
| 1993-03-23 | 435 | 445 | 431 | 445 | 18,000 | 4,450 |
| 1993-03-22 | 457 | 457 | 440 | 440 | 17,000 | 4,400 |
| 1993-03-19 | 458 | 459 | 450 | 452 | 52,000 | 4,520 |
| 1993-03-18 | 439 | 453 | 439 | 453 | 109,000 | 4,530 |
| 1993-03-17 | 436 | 440 | 436 | 440 | 14,000 | 4,400 |
| 1993-03-16 | 440 | 445 | 435 | 435 | 18,000 | 4,350 |
| 1993-03-15 | 444 | 444 | 435 | 440 | 19,000 | 4,400 |
| 1993-03-12 | 435 | 445 | 435 | 445 | 23,000 | 4,450 |
| 1993-03-11 | 435 | 447 | 435 | 435 | 64,000 | 4,350 |
| 1993-03-10 | 430 | 440 | 430 | 435 | 23,000 | 4,350 |
| 1993-03-09 | 434 | 435 | 422 | 430 | 45,000 | 4,300 |
| 1993-03-08 | 403 | 420 | 403 | 415 | 28,000 | 4,150 |
| 1993-03-05 | 411 | 411 | 400 | 403 | 16,000 | 4,030 |
| 1993-03-04 | 411 | 411 | 404 | 411 | 17,000 | 4,110 |
| 1993-03-03 | 412 | 413 | 410 | 411 | 7,000 | 4,110 |
| 1993-03-02 | 416 | 416 | 410 | 410 | 6,000 | 4,100 |
| 1993-03-01 | 424 | 424 | 416 | 416 | 324,000 | 4,160 |
| 1993-02-26 | 426 | 430 | 423 | 424 | 305,000 | 4,240 |
| 1993-02-25 | 428 | 428 | 423 | 423 | 14,000 | 4,230 |
| 1993-02-24 | 418 | 418 | 414 | 414 | 12,000 | 4,140 |
| 1993-02-23 | 421 | 422 | 421 | 421 | 5,000 | 4,210 |
| 1993-02-22 | 431 | 431 | 421 | 421 | 13,000 | 4,210 |
| 1993-02-19 | 439 | 439 | 427 | 427 | 6,000 | 4,270 |
| 1993-02-18 | 439 | 448 | 439 | 448 | 77,000 | 4,480 |
| 1993-02-17 | 429 | 435 | 425 | 432 | 42,000 | 4,320 |
| 1993-02-16 | 433 | 435 | 430 | 431 | 46,000 | 4,310 |
| 1993-02-15 | 418 | 434 | 418 | 434 | 33,000 | 4,340 |
| 1993-02-12 | 415 | 420 | 410 | 418 | 17,000 | 4,180 |
| 1993-02-10 | 415 | 415 | 410 | 410 | 22,000 | 4,100 |
| 1993-02-09 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1993-02-08 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1993-02-05 | 413 | 430 | 413 | 430 | 58,000 | 4,300 |
| 1993-02-04 | 431 | 431 | 420 | 420 | 11,000 | 4,200 |
| 1993-02-03 | 424 | 431 | 424 | 431 | 9,000 | 4,310 |
| 1993-02-02 | 410 | 424 | 410 | 424 | 16,000 | 4,240 |
| 1993-02-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-01-29 | 410 | 415 | 410 | 410 | 8,000 | 4,100 |
| 1993-01-28 | 419 | 420 | 419 | 420 | 7,000 | 4,200 |
| 1993-01-27 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1993-01-26 | 410 | 410 | 399 | 399 | 20,000 | 3,990 |
| 1993-01-25 | 423 | 423 | 410 | 410 | 18,000 | 4,100 |
| 1993-01-22 | 415 | 415 | 415 | 415 | 28,000 | 4,150 |
| 1993-01-21 | 415 | 420 | 415 | 415 | 93,000 | 4,150 |
| 1993-01-20 | 415 | 415 | 415 | 415 | 25,000 | 4,150 |
| 1993-01-19 | 402 | 415 | 402 | 415 | 16,000 | 4,150 |
| 1993-01-18 | 402 | 409 | 402 | 409 | 7,000 | 4,090 |
| 1993-01-14 | 402 | 402 | 402 | 402 | 7,000 | 4,020 |
| 1993-01-13 | 404 | 405 | 403 | 403 | 8,000 | 4,030 |
| 1993-01-12 | 410 | 410 | 403 | 403 | 5,000 | 4,030 |
| 1993-01-11 | 417 | 417 | 402 | 410 | 12,000 | 4,100 |
| 1993-01-08 | 418 | 418 | 418 | 418 | 12,000 | 4,180 |
| 1993-01-07 | 403 | 418 | 403 | 418 | 8,000 | 4,180 |
| 1993-01-06 | 405 | 410 | 402 | 402 | 10,000 | 4,020 |
| 1993-01-05 | 416 | 416 | 408 | 408 | 5,000 | 4,080 |
| 1993-01-04 | 417 | 417 | 417 | 417 | 5,000 | 4,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
