5391 (株)エーアンドエーマテリアル の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 481 | 493 | 481 | 493 | 7,000 | 4,930 |
| 1995-12-28 | 481 | 485 | 476 | 485 | 20,000 | 4,850 |
| 1995-12-27 | 471 | 485 | 471 | 476 | 48,000 | 4,760 |
| 1995-12-26 | 480 | 485 | 475 | 476 | 42,000 | 4,760 |
| 1995-12-25 | 487 | 488 | 475 | 475 | 44,000 | 4,750 |
| 1995-12-22 | 493 | 493 | 485 | 485 | 33,000 | 4,850 |
| 1995-12-21 | 490 | 500 | 485 | 485 | 76,000 | 4,850 |
| 1995-12-20 | 491 | 500 | 485 | 485 | 82,000 | 4,850 |
| 1995-12-19 | 492 | 510 | 492 | 496 | 83,000 | 4,960 |
| 1995-12-18 | 528 | 528 | 512 | 512 | 57,000 | 5,120 |
| 1995-12-15 | 530 | 530 | 515 | 519 | 216,000 | 5,190 |
| 1995-12-14 | 530 | 530 | 520 | 520 | 173,000 | 5,200 |
| 1995-12-13 | 515 | 530 | 515 | 521 | 250,000 | 5,210 |
| 1995-12-12 | 506 | 520 | 505 | 510 | 153,000 | 5,100 |
| 1995-12-11 | 529 | 542 | 515 | 516 | 292,000 | 5,160 |
| 1995-12-08 | 486 | 519 | 486 | 519 | 324,000 | 5,190 |
| 1995-12-07 | 521 | 525 | 491 | 491 | 309,000 | 4,910 |
| 1995-12-06 | 481 | 519 | 469 | 511 | 646,000 | 5,110 |
| 1995-12-05 | 451 | 482 | 450 | 482 | 216,000 | 4,820 |
| 1995-12-04 | 447 | 450 | 443 | 450 | 94,000 | 4,500 |
| 1995-12-01 | 430 | 442 | 427 | 442 | 69,000 | 4,420 |
| 1995-11-30 | 415 | 430 | 415 | 427 | 32,000 | 4,270 |
| 1995-11-29 | 415 | 415 | 406 | 415 | 43,000 | 4,150 |
| 1995-11-28 | 406 | 406 | 405 | 405 | 12,000 | 4,050 |
| 1995-11-27 | 398 | 406 | 398 | 406 | 7,000 | 4,060 |
| 1995-11-24 | 400 | 400 | 398 | 399 | 13,000 | 3,990 |
| 1995-11-22 | 395 | 396 | 395 | 396 | 4,000 | 3,960 |
| 1995-11-21 | 399 | 400 | 393 | 393 | 12,000 | 3,930 |
| 1995-11-20 | 400 | 403 | 400 | 400 | 9,000 | 4,000 |
| 1995-11-17 | 400 | 400 | 395 | 400 | 14,000 | 4,000 |
| 1995-11-16 | 401 | 401 | 396 | 400 | 6,000 | 4,000 |
| 1995-11-15 | 401 | 401 | 398 | 398 | 6,000 | 3,980 |
| 1995-11-14 | 401 | 402 | 400 | 400 | 11,000 | 4,000 |
| 1995-11-13 | 391 | 395 | 391 | 395 | 12,000 | 3,950 |
| 1995-11-10 | 392 | 395 | 392 | 394 | 16,000 | 3,940 |
| 1995-11-09 | 400 | 401 | 391 | 392 | 19,000 | 3,920 |
| 1995-11-08 | 390 | 400 | 390 | 400 | 39,000 | 4,000 |
| 1995-11-07 | 391 | 397 | 391 | 395 | 13,000 | 3,950 |
| 1995-11-06 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1995-11-02 | 396 | 396 | 390 | 396 | 14,000 | 3,960 |
| 1995-11-01 | 399 | 399 | 396 | 396 | 16,000 | 3,960 |
| 1995-10-31 | 398 | 410 | 398 | 400 | 17,000 | 4,000 |
| 1995-10-30 | 375 | 400 | 375 | 400 | 17,000 | 4,000 |
| 1995-10-27 | 380 | 382 | 380 | 380 | 30,000 | 3,800 |
| 1995-10-26 | 390 | 390 | 380 | 380 | 16,000 | 3,800 |
| 1995-10-25 | 400 | 400 | 390 | 390 | 12,000 | 3,900 |
| 1995-10-24 | 391 | 391 | 380 | 380 | 25,000 | 3,800 |
| 1995-10-23 | 390 | 391 | 390 | 391 | 9,000 | 3,910 |
| 1995-10-20 | 401 | 402 | 392 | 392 | 11,000 | 3,920 |
| 1995-10-19 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1995-10-18 | 402 | 402 | 391 | 398 | 20,000 | 3,980 |
| 1995-10-17 | 390 | 400 | 390 | 400 | 46,000 | 4,000 |
| 1995-10-16 | 395 | 395 | 390 | 395 | 13,000 | 3,950 |
| 1995-10-13 | 402 | 402 | 395 | 395 | 15,000 | 3,950 |
| 1995-10-12 | 402 | 408 | 402 | 402 | 18,000 | 4,020 |
| 1995-10-11 | 415 | 415 | 401 | 401 | 11,000 | 4,010 |
| 1995-10-09 | 417 | 418 | 417 | 417 | 13,000 | 4,170 |
| 1995-10-06 | 402 | 418 | 402 | 418 | 24,000 | 4,180 |
| 1995-10-05 | 410 | 410 | 400 | 401 | 45,000 | 4,010 |
| 1995-10-04 | 410 | 410 | 408 | 408 | 10,000 | 4,080 |
| 1995-10-03 | 411 | 412 | 408 | 408 | 13,000 | 4,080 |
| 1995-10-02 | 412 | 412 | 410 | 410 | 8,000 | 4,100 |
| 1995-09-29 | 416 | 416 | 410 | 410 | 5,000 | 4,100 |
| 1995-09-28 | 419 | 419 | 416 | 416 | 19,000 | 4,160 |
| 1995-09-27 | 402 | 409 | 398 | 409 | 75,000 | 4,090 |
| 1995-09-26 | 414 | 414 | 400 | 400 | 60,000 | 4,000 |
| 1995-09-25 | 421 | 421 | 406 | 409 | 43,000 | 4,090 |
| 1995-09-22 | 434 | 440 | 431 | 440 | 12,000 | 4,400 |
| 1995-09-21 | 439 | 440 | 434 | 440 | 14,000 | 4,400 |
| 1995-09-20 | 440 | 449 | 435 | 435 | 9,000 | 4,350 |
| 1995-09-19 | 436 | 440 | 435 | 440 | 9,000 | 4,400 |
| 1995-09-18 | 440 | 450 | 426 | 426 | 36,000 | 4,260 |
| 1995-09-14 | 449 | 449 | 435 | 440 | 93,000 | 4,400 |
| 1995-09-13 | 450 | 450 | 445 | 445 | 39,000 | 4,450 |
| 1995-09-12 | 446 | 450 | 435 | 450 | 84,000 | 4,500 |
| 1995-09-11 | 458 | 458 | 445 | 445 | 47,000 | 4,450 |
| 1995-09-08 | 445 | 449 | 432 | 445 | 41,000 | 4,450 |
| 1995-09-07 | 429 | 440 | 420 | 440 | 19,000 | 4,400 |
| 1995-09-06 | 425 | 430 | 420 | 430 | 26,000 | 4,300 |
| 1995-09-05 | 436 | 436 | 430 | 430 | 12,000 | 4,300 |
| 1995-09-04 | 437 | 438 | 436 | 436 | 20,000 | 4,360 |
| 1995-09-01 | 445 | 445 | 436 | 436 | 31,000 | 4,360 |
| 1995-08-31 | 445 | 445 | 440 | 444 | 22,000 | 4,440 |
| 1995-08-30 | 460 | 460 | 450 | 450 | 32,000 | 4,500 |
| 1995-08-29 | 465 | 465 | 450 | 455 | 55,000 | 4,550 |
| 1995-08-28 | 451 | 464 | 451 | 455 | 28,000 | 4,550 |
| 1995-08-25 | 451 | 451 | 430 | 430 | 36,000 | 4,300 |
| 1995-08-24 | 451 | 459 | 451 | 459 | 14,000 | 4,590 |
| 1995-08-23 | 474 | 474 | 450 | 451 | 34,000 | 4,510 |
| 1995-08-22 | 465 | 506 | 464 | 488 | 237,000 | 4,880 |
| 1995-08-21 | 441 | 460 | 441 | 460 | 64,000 | 4,600 |
| 1995-08-18 | 440 | 440 | 430 | 440 | 40,000 | 4,400 |
| 1995-08-17 | 420 | 465 | 416 | 460 | 88,000 | 4,600 |
| 1995-08-16 | 410 | 421 | 410 | 414 | 58,000 | 4,140 |
| 1995-08-15 | 378 | 399 | 378 | 397 | 60,000 | 3,970 |
| 1995-08-14 | 377 | 378 | 377 | 378 | 6,000 | 3,780 |
| 1995-08-11 | 376 | 377 | 376 | 377 | 6,000 | 3,770 |
| 1995-08-10 | 376 | 378 | 375 | 375 | 15,000 | 3,750 |
| 1995-08-09 | 372 | 376 | 371 | 375 | 9,000 | 3,750 |
| 1995-08-08 | 388 | 388 | 370 | 370 | 9,000 | 3,700 |
| 1995-08-07 | 391 | 391 | 380 | 388 | 9,000 | 3,880 |
| 1995-08-04 | 376 | 385 | 373 | 381 | 40,000 | 3,810 |
| 1995-08-03 | 380 | 380 | 371 | 371 | 23,000 | 3,710 |
| 1995-08-02 | 347 | 355 | 345 | 355 | 33,000 | 3,550 |
| 1995-08-01 | 350 | 360 | 346 | 350 | 31,000 | 3,500 |
| 1995-07-31 | 345 | 350 | 345 | 345 | 31,000 | 3,450 |
| 1995-07-28 | 360 | 365 | 359 | 359 | 27,000 | 3,590 |
| 1995-07-27 | 350 | 365 | 350 | 360 | 36,000 | 3,600 |
| 1995-07-26 | 350 | 360 | 350 | 350 | 37,000 | 3,500 |
| 1995-07-25 | 364 | 364 | 350 | 352 | 56,000 | 3,520 |
| 1995-07-24 | 366 | 366 | 360 | 365 | 42,000 | 3,650 |
| 1995-07-21 | 376 | 377 | 365 | 368 | 34,000 | 3,680 |
| 1995-07-20 | 370 | 380 | 370 | 378 | 15,000 | 3,780 |
| 1995-07-19 | 400 | 400 | 380 | 380 | 34,000 | 3,800 |
| 1995-07-18 | 410 | 410 | 398 | 398 | 41,000 | 3,980 |
| 1995-07-17 | 406 | 413 | 400 | 413 | 34,000 | 4,130 |
| 1995-07-14 | 405 | 405 | 395 | 405 | 25,000 | 4,050 |
| 1995-07-13 | 415 | 415 | 405 | 405 | 24,000 | 4,050 |
| 1995-07-12 | 405 | 406 | 400 | 400 | 157,000 | 4,000 |
| 1995-07-11 | 373 | 380 | 368 | 380 | 31,000 | 3,800 |
| 1995-07-10 | 385 | 390 | 380 | 380 | 49,000 | 3,800 |
| 1995-07-07 | 370 | 370 | 350 | 360 | 49,000 | 3,600 |
| 1995-07-06 | 330 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1995-07-05 | 324 | 325 | 317 | 325 | 18,000 | 3,250 |
| 1995-07-04 | 325 | 325 | 315 | 325 | 12,000 | 3,250 |
| 1995-07-03 | 334 | 334 | 322 | 322 | 8,000 | 3,220 |
| 1995-06-30 | 335 | 341 | 335 | 340 | 37,000 | 3,400 |
| 1995-06-29 | 325 | 335 | 320 | 320 | 17,000 | 3,200 |
| 1995-06-28 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1995-06-27 | 342 | 342 | 335 | 335 | 6,000 | 3,350 |
| 1995-06-26 | 349 | 349 | 340 | 340 | 13,000 | 3,400 |
| 1995-06-22 | 315 | 315 | 315 | 315 | 12,000 | 3,150 |
| 1995-06-21 | 302 | 309 | 302 | 309 | 9,000 | 3,090 |
| 1995-06-20 | 315 | 315 | 300 | 300 | 32,000 | 3,000 |
| 1995-06-19 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
| 1995-06-16 | 309 | 309 | 300 | 305 | 15,000 | 3,050 |
| 1995-06-15 | 300 | 305 | 294 | 294 | 27,000 | 2,940 |
| 1995-06-14 | 298 | 305 | 295 | 295 | 30,000 | 2,950 |
| 1995-06-13 | 306 | 308 | 293 | 293 | 48,000 | 2,930 |
| 1995-06-12 | 335 | 335 | 305 | 305 | 76,000 | 3,050 |
| 1995-06-09 | 350 | 350 | 330 | 330 | 25,000 | 3,300 |
| 1995-06-08 | 340 | 342 | 340 | 342 | 8,000 | 3,420 |
| 1995-06-07 | 357 | 357 | 340 | 340 | 24,000 | 3,400 |
| 1995-06-06 | 363 | 365 | 361 | 361 | 24,000 | 3,610 |
| 1995-06-02 | 364 | 372 | 364 | 372 | 6,000 | 3,720 |
| 1995-06-01 | 353 | 362 | 350 | 362 | 11,000 | 3,620 |
| 1995-05-31 | 357 | 357 | 352 | 352 | 28,000 | 3,520 |
| 1995-05-30 | 350 | 355 | 350 | 352 | 6,000 | 3,520 |
| 1995-05-29 | 355 | 358 | 350 | 350 | 20,000 | 3,500 |
| 1995-05-26 | 368 | 368 | 363 | 363 | 15,000 | 3,630 |
| 1995-05-25 | 398 | 398 | 380 | 383 | 28,000 | 3,830 |
| 1995-05-24 | 380 | 388 | 380 | 388 | 9,000 | 3,880 |
| 1995-05-23 | 378 | 385 | 371 | 385 | 26,000 | 3,850 |
| 1995-05-22 | 388 | 388 | 378 | 378 | 10,000 | 3,780 |
| 1995-05-19 | 395 | 395 | 388 | 388 | 28,000 | 3,880 |
| 1995-05-17 | 419 | 419 | 416 | 419 | 9,000 | 4,190 |
| 1995-05-16 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-05-15 | 430 | 430 | 419 | 419 | 6,000 | 4,190 |
| 1995-05-12 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1995-05-11 | 431 | 431 | 420 | 424 | 21,000 | 4,240 |
| 1995-05-10 | 454 | 454 | 431 | 431 | 11,000 | 4,310 |
| 1995-05-09 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1995-05-08 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1995-05-02 | 430 | 440 | 425 | 430 | 12,000 | 4,300 |
| 1995-05-01 | 431 | 431 | 430 | 430 | 7,000 | 4,300 |
| 1995-04-28 | 439 | 439 | 439 | 439 | 5,000 | 4,390 |
| 1995-04-27 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 1995-04-26 | 450 | 450 | 442 | 442 | 12,000 | 4,420 |
| 1995-04-25 | 450 | 450 | 449 | 450 | 18,000 | 4,500 |
| 1995-04-24 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1995-04-21 | 438 | 438 | 435 | 436 | 8,000 | 4,360 |
| 1995-04-20 | 447 | 447 | 432 | 433 | 14,000 | 4,330 |
| 1995-04-19 | 440 | 448 | 431 | 439 | 12,000 | 4,390 |
| 1995-04-18 | 445 | 449 | 440 | 446 | 10,000 | 4,460 |
| 1995-04-17 | 441 | 445 | 440 | 445 | 8,000 | 4,450 |
| 1995-04-14 | 440 | 445 | 435 | 436 | 41,000 | 4,360 |
| 1995-04-13 | 442 | 442 | 435 | 435 | 5,000 | 4,350 |
| 1995-04-12 | 430 | 435 | 430 | 435 | 9,000 | 4,350 |
| 1995-04-11 | 434 | 434 | 420 | 420 | 21,000 | 4,200 |
| 1995-04-10 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1995-04-07 | 425 | 425 | 416 | 420 | 14,000 | 4,200 |
| 1995-04-06 | 426 | 426 | 425 | 425 | 16,000 | 4,250 |
| 1995-04-05 | 416 | 418 | 413 | 416 | 21,000 | 4,160 |
| 1995-04-04 | 410 | 421 | 410 | 416 | 25,000 | 4,160 |
| 1995-04-03 | 424 | 429 | 420 | 420 | 14,000 | 4,200 |
| 1995-03-31 | 454 | 459 | 444 | 444 | 9,000 | 4,440 |
| 1995-03-30 | 437 | 444 | 436 | 444 | 87,000 | 4,440 |
| 1995-03-29 | 448 | 448 | 427 | 427 | 10,000 | 4,270 |
| 1995-03-28 | 450 | 450 | 446 | 450 | 22,000 | 4,500 |
| 1995-03-27 | 406 | 435 | 406 | 435 | 13,000 | 4,350 |
| 1995-03-24 | 420 | 420 | 403 | 405 | 39,000 | 4,050 |
| 1995-03-23 | 430 | 430 | 425 | 425 | 24,000 | 4,250 |
| 1995-03-22 | 425 | 434 | 420 | 420 | 36,000 | 4,200 |
| 1995-03-20 | 439 | 439 | 425 | 425 | 11,000 | 4,250 |
| 1995-03-17 | 446 | 446 | 440 | 440 | 16,000 | 4,400 |
| 1995-03-16 | 449 | 449 | 441 | 441 | 68,000 | 4,410 |
| 1995-03-15 | 444 | 450 | 444 | 448 | 14,000 | 4,480 |
| 1995-03-14 | 460 | 460 | 444 | 449 | 24,000 | 4,490 |
| 1995-03-13 | 460 | 460 | 455 | 455 | 8,000 | 4,550 |
| 1995-03-10 | 469 | 470 | 460 | 460 | 22,000 | 4,600 |
| 1995-03-09 | 464 | 474 | 464 | 474 | 12,000 | 4,740 |
| 1995-03-08 | 463 | 464 | 460 | 464 | 9,000 | 4,640 |
| 1995-03-07 | 474 | 474 | 465 | 467 | 14,000 | 4,670 |
| 1995-03-06 | 465 | 475 | 465 | 475 | 13,000 | 4,750 |
| 1995-03-03 | 470 | 470 | 465 | 465 | 30,000 | 4,650 |
| 1995-03-02 | 467 | 475 | 462 | 475 | 14,000 | 4,750 |
| 1995-03-01 | 475 | 475 | 460 | 462 | 41,000 | 4,620 |
| 1995-02-28 | 464 | 470 | 464 | 470 | 26,000 | 4,700 |
| 1995-02-27 | 456 | 457 | 456 | 457 | 32,000 | 4,570 |
| 1995-02-24 | 495 | 495 | 487 | 491 | 24,000 | 4,910 |
| 1995-02-23 | 491 | 491 | 485 | 485 | 26,000 | 4,850 |
| 1995-02-22 | 500 | 500 | 491 | 491 | 6,000 | 4,910 |
| 1995-02-21 | 488 | 491 | 488 | 490 | 65,000 | 4,900 |
| 1995-02-20 | 490 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1995-02-17 | 495 | 510 | 495 | 495 | 20,000 | 4,950 |
| 1995-02-16 | 496 | 505 | 493 | 500 | 53,000 | 5,000 |
| 1995-02-15 | 505 | 505 | 496 | 496 | 23,000 | 4,960 |
| 1995-02-14 | 512 | 512 | 508 | 508 | 11,000 | 5,080 |
| 1995-02-13 | 516 | 516 | 510 | 511 | 18,000 | 5,110 |
| 1995-02-10 | 521 | 521 | 510 | 510 | 25,000 | 5,100 |
| 1995-02-09 | 511 | 516 | 511 | 511 | 24,000 | 5,110 |
| 1995-02-08 | 540 | 540 | 521 | 521 | 38,000 | 5,210 |
| 1995-02-07 | 531 | 531 | 525 | 526 | 28,000 | 5,260 |
| 1995-02-06 | 524 | 530 | 521 | 530 | 30,000 | 5,300 |
| 1995-02-03 | 536 | 536 | 516 | 521 | 108,000 | 5,210 |
| 1995-02-02 | 566 | 566 | 539 | 539 | 95,000 | 5,390 |
| 1995-02-01 | 565 | 575 | 550 | 570 | 165,000 | 5,700 |
| 1995-01-31 | 610 | 622 | 580 | 595 | 250,000 | 5,950 |
| 1995-01-30 | 575 | 609 | 565 | 608 | 179,000 | 6,080 |
| 1995-01-27 | 575 | 578 | 565 | 569 | 143,000 | 5,690 |
| 1995-01-26 | 580 | 580 | 560 | 565 | 276,000 | 5,650 |
| 1995-01-25 | 541 | 560 | 540 | 545 | 176,000 | 5,450 |
| 1995-01-24 | 475 | 491 | 470 | 491 | 34,000 | 4,910 |
| 1995-01-23 | 520 | 520 | 480 | 480 | 71,000 | 4,800 |
| 1995-01-20 | 520 | 520 | 500 | 515 | 61,000 | 5,150 |
| 1995-01-19 | 535 | 535 | 500 | 500 | 50,000 | 5,000 |
| 1995-01-18 | 515 | 530 | 515 | 517 | 72,000 | 5,170 |
| 1995-01-17 | 510 | 517 | 500 | 500 | 9,000 | 5,000 |
| 1995-01-13 | 501 | 502 | 500 | 500 | 24,000 | 5,000 |
| 1995-01-12 | 505 | 505 | 500 | 500 | 26,000 | 5,000 |
| 1995-01-11 | 518 | 518 | 508 | 510 | 15,000 | 5,100 |
| 1995-01-10 | 521 | 521 | 508 | 508 | 19,000 | 5,080 |
| 1995-01-09 | 501 | 501 | 500 | 501 | 9,000 | 5,010 |
| 1995-01-06 | 505 | 505 | 500 | 500 | 19,000 | 5,000 |
| 1995-01-05 | 521 | 522 | 515 | 515 | 28,000 | 5,150 |
| 1995-01-04 | 528 | 528 | 518 | 518 | 14,000 | 5,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
