1. HOME >
  2. 株価時系列 >
  3. 5391 >
  4. 1994年

5391 (株)エーアンドエーマテリアル の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3053453451851821,0005,180
1994-12-2952752951652467,0005,240
1994-12-28548548529530102,0005,300
1994-12-2752154351354382,0005,430
1994-12-2651252050551140,0005,110
1994-12-2248050947950059,0005,000
1994-12-2148048047547552,0004,750
1994-12-2047647647247238,0004,720
1994-12-1947548947247570,0004,750
1994-12-16480480470470183,0004,700
1994-12-1548548547647696,0004,760
1994-12-1449549748548573,0004,850
1994-12-1350250249549551,0004,950
1994-12-1250750950750756,0005,070
1994-12-095125195055051,871,0005,050
1994-12-085015045015041,732,0005,040
1994-12-0750250750150115,0005,010
1994-12-0650050950050122,0005,010
1994-12-0550151050050921,0005,090
1994-12-0250450549149657,0004,960
1994-12-0151551550750717,0005,070
1994-11-3050351550051545,0005,150
1994-11-2951051051051011,0005,100
1994-11-2851151551051034,0005,100
1994-11-2553053951051075,0005,100
1994-11-24525535516534104,0005,340
1994-11-2253253552553086,0005,300
1994-11-2152053552053521,0005,350
1994-11-1852653952553716,0005,370
1994-11-175225265225265,0005,260
1994-11-1654954953954030,0005,400
1994-11-1552954052053912,0005,390
1994-11-1451051551051017,0005,100
1994-11-1153553550251074,0005,100
1994-11-1056556554054029,0005,400
1994-11-0956156556056535,0005,650
1994-11-0858058057057026,0005,700
1994-11-0758058057757713,0005,770
1994-11-045815815805803,0005,800
1994-11-0258758758158118,0005,810
1994-11-015865865855865,0005,860
1994-10-315915935855858,0005,850
1994-10-2859159158058240,0005,820
1994-10-2759159158158128,0005,810
1994-10-2658459558058124,0005,810
1994-10-2558758757958031,0005,800
1994-10-2458959057357318,0005,730
1994-10-2158158257557532,0005,750
1994-10-2059059056758038,0005,800
1994-10-1958559458058056,0005,800
1994-10-1858159558158528,0005,850
1994-10-1758758758258216,0005,820
1994-10-1459059058458419,0005,840
1994-10-1359059058759025,0005,900
1994-10-1258058957658923,0005,890
1994-10-1157658557557618,0005,760
1994-10-0758058157557532,0005,750
1994-10-0657658657657613,0005,760
1994-10-0559059357157150,0005,710
1994-10-0460060059059041,0005,900
1994-10-0359559559359317,0005,930
1994-09-30610610593593105,0005,930
1994-09-2959559559159318,0005,930
1994-09-2859159959059520,0005,950
1994-09-2759159159059041,0005,900
1994-09-2659060058559030,0005,900
1994-09-2258159058058535,0005,850
1994-09-2159559558558835,0005,880
1994-09-2059059058559055,0005,900
1994-09-1959559557558554,0005,850
1994-09-16600600575575110,0005,750
1994-09-1461461460060597,0006,050
1994-09-1360561460560536,0006,050
1994-09-1260660659560520,0006,050
1994-09-0959260059059566,0005,950
1994-09-0859059558858840,0005,880
1994-09-0762162159159126,0005,910
1994-09-0662062262062220,0006,220
1994-09-0562062162062015,0006,200
1994-09-0263063161562559,0006,250
1994-09-0163563963363563,0006,350
1994-08-3164964963163316,0006,330
1994-08-3065965965565516,0006,550
1994-08-2965966965966514,0006,650
1994-08-266456456406439,0006,430
1994-08-2564064063163131,0006,310
1994-08-2464164163063019,0006,300
1994-08-2364064064064021,0006,400
1994-08-2266366364565023,0006,500
1994-08-1966266265065021,0006,500
1994-08-1866366365665623,0006,560
1994-08-1766266465265246,0006,520
1994-08-1665266365266011,0006,600
1994-08-156516646516646,0006,640
1994-08-126466566466566,0006,560
1994-08-1164565964564824,0006,480
1994-08-1065565564864853,0006,480
1994-08-0966066064964943,0006,490
1994-08-0865065064865050,0006,500
1994-08-0566066064864868,0006,480
1994-08-0465465665265255,0006,520
1994-08-0366066065065166,0006,510
1994-08-0265166964865079,0006,500
1994-08-0168068065165573,0006,550
1994-07-2967067767067756,0006,770
1994-07-2865566565566042,0006,600
1994-07-2766167066066469,0006,640
1994-07-2667467466466419,0006,640
1994-07-2568068066466453,0006,640
1994-07-2268068268068044,0006,800
1994-07-2168669067067032,0006,700
1994-07-2068668667567534,0006,750
1994-07-1969069067567621,0006,760
1994-07-1869269267667612,0006,760
1994-07-1568069067569034,0006,900
1994-07-1467069067069018,0006,900
1994-07-1367067166467034,0006,700
1994-07-1267168066368044,0006,800
1994-07-1167568067067017,0006,700
1994-07-0868168167567518,0006,750
1994-07-0767868067568051,0006,800
1994-07-0668368468168343,0006,830
1994-07-0568069068068341,0006,830
1994-07-0468570068568619,0006,860
1994-07-0169169268568541,0006,850
1994-06-3069669668568633,0006,860
1994-06-2968869068668631,0006,860
1994-06-2869069468568628,0006,860
1994-06-2769969968068339,0006,830
1994-06-2471771770670714,0007,070
1994-06-2371072070670649,0007,060
1994-06-2269570569070072,0007,000
1994-06-2171372471371550,0007,150
1994-06-20746746728730150,0007,300
1994-06-17748748735741291,0007,410
1994-06-167237497237401,647,0007,400
1994-06-15694713694713697,0007,130
1994-06-1470370369069258,0006,920
1994-06-1371071069069334,0006,930
1994-06-1068570068570048,0007,000
1994-06-0969069768468646,0006,860
1994-06-0868268568068025,0006,800
1994-06-0768068567768021,0006,800
1994-06-0668668767668719,0006,870
1994-06-0370070068969054,0006,900
1994-06-0270070570070043,0007,000
1994-06-0169171069170939,0007,090
1994-05-3169070069069696,0006,960
1994-05-3071071470570539,0007,050
1994-05-27713715700710222,0007,100
1994-05-26706720704713349,0007,130
1994-05-25698710698702449,0007,020
1994-05-24676699675699252,0006,990
1994-05-2367567567467526,0006,750
1994-05-2066567466567489,0006,740
1994-05-1966567066366310,0006,630
1994-05-1866066466066357,0006,630
1994-05-1766166466066358,0006,630
1994-05-1666768066666828,0006,680
1994-05-1367067266566731,0006,670
1994-05-1267568066168032,0006,800
1994-05-1167568565568566,0006,850
1994-05-10661675660675238,0006,750
1994-05-0966866866066151,0006,610
1994-05-0668068066567186,0006,710
1994-05-0266266466066048,0006,600
1994-04-28660662660660107,0006,600
1994-04-2766667066266242,0006,620
1994-04-2666667466067090,0006,700
1994-04-2570070067367665,0006,760
1994-04-2267670067570098,0007,000
1994-04-2169069066867671,0006,760
1994-04-2069870869169154,0006,910
1994-04-1971371369169652,0006,960
1994-04-18681711681710102,0007,100
1994-04-1568269268169133,0006,910
1994-04-1469469468268225,0006,820
1994-04-1367869067869028,0006,900
1994-04-1269069067667724,0006,770
1994-04-1168569067569015,0006,900
1994-04-08670695663690194,0006,900
1994-04-07670675663665113,0006,650
1994-04-0667668966066560,0006,650
1994-04-0565266565265665,0006,560
1994-04-0465665965265946,0006,590
1994-04-0167867867167536,0006,750
1994-03-3167168166566870,0006,680
1994-03-3067168066567871,0006,780
1994-03-2969970067667745,0006,770
1994-03-2866969566969546,0006,950
1994-03-2567868866966991,0006,690
1994-03-2467569067568940,0006,890
1994-03-2368268968168589,0006,850
1994-03-22688695682682109,0006,820
1994-03-1870871470370880,0007,080
1994-03-1773573671271894,0007,180
1994-03-16734760730736699,0007,360
1994-03-15688726675724319,0007,240
1994-03-1466067066066866,0006,680
1994-03-1166967565567091,0006,700
1994-03-1065265865065392,0006,530
1994-03-0966166165165187,0006,510
1994-03-0866566566166129,0006,610
1994-03-0767467466366565,0006,650
1994-03-0468168467068442,0006,840
1994-03-0368768767167152,0006,710
1994-03-0269569768569590,0006,950
1994-03-01680695675695154,0006,950
1994-02-2865767065766197,0006,610
1994-02-25660660651659132,0006,590
1994-02-2466568565666059,0006,600
1994-02-2367968365565572,0006,550
1994-02-2266267066066629,0006,660
1994-02-2165066064566037,0006,600
1994-02-18656663650651103,0006,510
1994-02-17670670655655132,0006,550
1994-02-1668268567067081,0006,700
1994-02-1565267965267178,0006,710
1994-02-1469570068168166,0006,810
1994-02-10692710690701327,0007,010
1994-02-09730730690699234,0006,990
1994-02-08740749729729153,0007,290
1994-02-07721750721740120,0007,400
1994-02-04720746712730208,0007,300
1994-02-03761762709716329,0007,160
1994-02-02678766661741621,0007,410
1994-02-01700715676682213,0006,820
1994-01-31685690677690162,0006,900
1994-01-2862163062162552,0006,250
1994-01-2765966464064096,0006,400
1994-01-26631665631665117,0006,650
1994-01-2563063963063139,0006,310
1994-01-2461362461262376,0006,230
1994-01-2167067766067366,0006,730
1994-01-2067068467067268,0006,720
1994-01-19667680660680117,0006,800
1994-01-1868568567067067,0006,700
1994-01-1769969967568590,0006,850
1994-01-14653690653690122,0006,900
1994-01-13695695673673315,0006,730
1994-01-12660679643668190,0006,680
1994-01-11668668641650147,0006,500
1994-01-10637654634648235,0006,480
1994-01-0760562860562846,0006,280
1994-01-0663063860561149,0006,110
1994-01-0558561058561026,0006,100
1994-01-0458558558058520,0005,850

分割・併合履歴 ： [2017-09-27]1株→0.1株