5391 (株)エーアンドエーマテリアル の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 407 | 411 | 405 | 406 | 8,000 | 4,060 |
| 1996-12-27 | 402 | 420 | 400 | 415 | 17,000 | 4,150 |
| 1996-12-26 | 413 | 413 | 399 | 399 | 18,000 | 3,990 |
| 1996-12-25 | 396 | 402 | 392 | 395 | 40,000 | 3,950 |
| 1996-12-24 | 401 | 406 | 391 | 391 | 34,000 | 3,910 |
| 1996-12-20 | 410 | 410 | 400 | 410 | 28,000 | 4,100 |
| 1996-12-19 | 425 | 430 | 410 | 410 | 45,000 | 4,100 |
| 1996-12-18 | 449 | 449 | 430 | 430 | 39,000 | 4,300 |
| 1996-12-17 | 435 | 450 | 435 | 435 | 25,000 | 4,350 |
| 1996-12-16 | 437 | 439 | 435 | 438 | 11,000 | 4,380 |
| 1996-12-13 | 440 | 440 | 430 | 431 | 39,000 | 4,310 |
| 1996-12-12 | 463 | 463 | 451 | 451 | 23,000 | 4,510 |
| 1996-12-11 | 464 | 466 | 462 | 462 | 22,000 | 4,620 |
| 1996-12-10 | 472 | 484 | 470 | 484 | 33,000 | 4,840 |
| 1996-12-09 | 471 | 471 | 470 | 470 | 11,000 | 4,700 |
| 1996-12-06 | 470 | 471 | 470 | 470 | 11,000 | 4,700 |
| 1996-12-05 | 461 | 470 | 460 | 470 | 17,000 | 4,700 |
| 1996-12-04 | 471 | 471 | 462 | 462 | 13,000 | 4,620 |
| 1996-12-03 | 463 | 470 | 462 | 470 | 48,000 | 4,700 |
| 1996-12-02 | 462 | 468 | 462 | 463 | 23,000 | 4,630 |
| 1996-11-29 | 465 | 467 | 460 | 462 | 23,000 | 4,620 |
| 1996-11-28 | 475 | 475 | 460 | 460 | 43,000 | 4,600 |
| 1996-11-27 | 485 | 485 | 475 | 475 | 17,000 | 4,750 |
| 1996-11-26 | 484 | 485 | 480 | 485 | 11,000 | 4,850 |
| 1996-11-25 | 485 | 491 | 475 | 475 | 75,000 | 4,750 |
| 1996-11-22 | 487 | 489 | 474 | 474 | 47,000 | 4,740 |
| 1996-11-21 | 489 | 494 | 487 | 487 | 43,000 | 4,870 |
| 1996-11-20 | 491 | 494 | 489 | 489 | 67,000 | 4,890 |
| 1996-11-19 | 495 | 495 | 491 | 491 | 25,000 | 4,910 |
| 1996-11-18 | 502 | 502 | 491 | 495 | 23,000 | 4,950 |
| 1996-11-15 | 500 | 505 | 500 | 505 | 44,000 | 5,050 |
| 1996-11-14 | 493 | 500 | 490 | 500 | 33,000 | 5,000 |
| 1996-11-13 | 501 | 501 | 491 | 491 | 44,000 | 4,910 |
| 1996-11-12 | 500 | 502 | 493 | 496 | 46,000 | 4,960 |
| 1996-11-11 | 495 | 510 | 490 | 507 | 19,000 | 5,070 |
| 1996-11-08 | 491 | 500 | 490 | 500 | 133,000 | 5,000 |
| 1996-11-07 | 512 | 515 | 496 | 496 | 58,000 | 4,960 |
| 1996-11-06 | 499 | 500 | 494 | 497 | 41,000 | 4,970 |
| 1996-11-05 | 497 | 497 | 490 | 490 | 14,000 | 4,900 |
| 1996-11-01 | 501 | 501 | 495 | 497 | 27,000 | 4,970 |
| 1996-10-31 | 500 | 500 | 496 | 496 | 44,000 | 4,960 |
| 1996-10-30 | 502 | 505 | 500 | 500 | 34,000 | 5,000 |
| 1996-10-29 | 498 | 503 | 495 | 503 | 38,000 | 5,030 |
| 1996-10-28 | 491 | 511 | 491 | 496 | 43,000 | 4,960 |
| 1996-10-25 | 505 | 505 | 490 | 490 | 61,000 | 4,900 |
| 1996-10-24 | 512 | 520 | 505 | 505 | 17,000 | 5,050 |
| 1996-10-23 | 513 | 517 | 508 | 517 | 71,000 | 5,170 |
| 1996-10-22 | 531 | 531 | 522 | 522 | 40,000 | 5,220 |
| 1996-10-21 | 535 | 540 | 531 | 531 | 21,000 | 5,310 |
| 1996-10-18 | 520 | 555 | 519 | 555 | 51,000 | 5,550 |
| 1996-10-17 | 512 | 530 | 512 | 515 | 46,000 | 5,150 |
| 1996-10-16 | 520 | 522 | 520 | 520 | 28,000 | 5,200 |
| 1996-10-15 | 512 | 530 | 512 | 520 | 59,000 | 5,200 |
| 1996-10-14 | 530 | 538 | 520 | 520 | 64,000 | 5,200 |
| 1996-10-11 | 540 | 540 | 531 | 539 | 63,000 | 5,390 |
| 1996-10-09 | 550 | 550 | 546 | 546 | 98,000 | 5,460 |
| 1996-10-08 | 535 | 564 | 530 | 550 | 57,000 | 5,500 |
| 1996-10-07 | 540 | 545 | 528 | 545 | 44,000 | 5,450 |
| 1996-10-04 | 545 | 546 | 530 | 530 | 119,000 | 5,300 |
| 1996-10-03 | 556 | 567 | 545 | 545 | 119,000 | 5,450 |
| 1996-10-02 | 570 | 580 | 552 | 557 | 282,000 | 5,570 |
| 1996-10-01 | 605 | 635 | 569 | 590 | 1,320,000 | 5,900 |
| 1996-09-30 | 527 | 600 | 527 | 600 | 423,000 | 6,000 |
| 1996-09-27 | 550 | 558 | 521 | 522 | 709,000 | 5,220 |
| 1996-09-26 | 451 | 520 | 451 | 520 | 309,000 | 5,200 |
| 1996-09-25 | 475 | 475 | 455 | 456 | 68,000 | 4,560 |
| 1996-09-24 | 481 | 483 | 475 | 475 | 32,000 | 4,750 |
| 1996-09-20 | 481 | 483 | 480 | 481 | 12,000 | 4,810 |
| 1996-09-19 | 483 | 483 | 480 | 481 | 14,000 | 4,810 |
| 1996-09-18 | 483 | 488 | 483 | 483 | 6,000 | 4,830 |
| 1996-09-17 | 483 | 490 | 483 | 485 | 30,000 | 4,850 |
| 1996-09-13 | 476 | 476 | 471 | 473 | 34,000 | 4,730 |
| 1996-09-12 | 491 | 494 | 491 | 491 | 32,000 | 4,910 |
| 1996-09-11 | 495 | 500 | 491 | 491 | 30,000 | 4,910 |
| 1996-09-10 | 491 | 492 | 491 | 492 | 5,000 | 4,920 |
| 1996-09-09 | 493 | 493 | 492 | 492 | 11,000 | 4,920 |
| 1996-09-06 | 495 | 502 | 487 | 487 | 24,000 | 4,870 |
| 1996-09-05 | 495 | 495 | 486 | 495 | 32,000 | 4,950 |
| 1996-09-04 | 487 | 495 | 487 | 491 | 23,000 | 4,910 |
| 1996-09-03 | 487 | 505 | 487 | 505 | 9,000 | 5,050 |
| 1996-09-02 | 487 | 487 | 487 | 487 | 7,000 | 4,870 |
| 1996-08-30 | 476 | 497 | 475 | 490 | 20,000 | 4,900 |
| 1996-08-29 | 481 | 483 | 476 | 480 | 19,000 | 4,800 |
| 1996-08-28 | 485 | 495 | 480 | 480 | 43,000 | 4,800 |
| 1996-08-27 | 475 | 491 | 475 | 481 | 45,000 | 4,810 |
| 1996-08-26 | 510 | 510 | 485 | 485 | 13,000 | 4,850 |
| 1996-08-23 | 534 | 534 | 510 | 510 | 29,000 | 5,100 |
| 1996-08-22 | 524 | 529 | 520 | 529 | 39,000 | 5,290 |
| 1996-08-21 | 510 | 528 | 510 | 524 | 11,000 | 5,240 |
| 1996-08-20 | 531 | 531 | 520 | 520 | 18,000 | 5,200 |
| 1996-08-19 | 497 | 535 | 497 | 530 | 53,000 | 5,300 |
| 1996-08-16 | 518 | 518 | 499 | 508 | 28,000 | 5,080 |
| 1996-08-15 | 490 | 520 | 487 | 520 | 38,000 | 5,200 |
| 1996-08-14 | 464 | 465 | 463 | 465 | 6,000 | 4,650 |
| 1996-08-13 | 433 | 464 | 433 | 464 | 31,000 | 4,640 |
| 1996-08-12 | 446 | 450 | 431 | 431 | 26,000 | 4,310 |
| 1996-08-09 | 460 | 460 | 456 | 456 | 32,000 | 4,560 |
| 1996-08-08 | 460 | 465 | 455 | 455 | 32,000 | 4,550 |
| 1996-08-07 | 486 | 486 | 470 | 470 | 33,000 | 4,700 |
| 1996-08-06 | 497 | 497 | 481 | 481 | 17,000 | 4,810 |
| 1996-08-05 | 505 | 505 | 494 | 497 | 49,000 | 4,970 |
| 1996-08-02 | 506 | 510 | 496 | 496 | 44,000 | 4,960 |
| 1996-08-01 | 485 | 500 | 480 | 500 | 48,000 | 5,000 |
| 1996-07-31 | 491 | 500 | 486 | 486 | 40,000 | 4,860 |
| 1996-07-30 | 518 | 520 | 504 | 504 | 20,000 | 5,040 |
| 1996-07-29 | 533 | 533 | 525 | 528 | 15,000 | 5,280 |
| 1996-07-26 | 512 | 528 | 510 | 528 | 15,000 | 5,280 |
| 1996-07-25 | 511 | 512 | 505 | 512 | 30,000 | 5,120 |
| 1996-07-24 | 507 | 515 | 507 | 512 | 29,000 | 5,120 |
| 1996-07-23 | 520 | 520 | 505 | 505 | 118,000 | 5,050 |
| 1996-07-22 | 525 | 525 | 505 | 506 | 57,000 | 5,060 |
| 1996-07-19 | 530 | 535 | 518 | 535 | 106,000 | 5,350 |
| 1996-07-18 | 536 | 536 | 520 | 530 | 69,000 | 5,300 |
| 1996-07-17 | 542 | 543 | 535 | 535 | 47,000 | 5,350 |
| 1996-07-16 | 553 | 553 | 542 | 542 | 41,000 | 5,420 |
| 1996-07-15 | 563 | 563 | 555 | 555 | 21,000 | 5,550 |
| 1996-07-12 | 570 | 570 | 555 | 560 | 53,000 | 5,600 |
| 1996-07-11 | 571 | 575 | 571 | 575 | 11,000 | 5,750 |
| 1996-07-10 | 570 | 570 | 561 | 561 | 9,000 | 5,610 |
| 1996-07-09 | 560 | 560 | 552 | 560 | 30,000 | 5,600 |
| 1996-07-08 | 561 | 562 | 561 | 562 | 15,000 | 5,620 |
| 1996-07-05 | 565 | 569 | 560 | 569 | 15,000 | 5,690 |
| 1996-07-04 | 570 | 575 | 570 | 570 | 16,000 | 5,700 |
| 1996-07-03 | 571 | 581 | 571 | 571 | 13,000 | 5,710 |
| 1996-07-02 | 571 | 575 | 570 | 571 | 12,000 | 5,710 |
| 1996-07-01 | 580 | 580 | 570 | 570 | 5,000 | 5,700 |
| 1996-06-28 | 590 | 590 | 579 | 580 | 17,000 | 5,800 |
| 1996-06-27 | 590 | 590 | 581 | 581 | 9,000 | 5,810 |
| 1996-06-26 | 592 | 595 | 592 | 592 | 19,000 | 5,920 |
| 1996-06-25 | 604 | 604 | 592 | 592 | 11,000 | 5,920 |
| 1996-06-24 | 605 | 605 | 580 | 595 | 42,000 | 5,950 |
| 1996-06-21 | 582 | 605 | 582 | 598 | 122,000 | 5,980 |
| 1996-06-20 | 575 | 579 | 575 | 579 | 8,000 | 5,790 |
| 1996-06-19 | 584 | 600 | 574 | 600 | 17,000 | 6,000 |
| 1996-06-18 | 579 | 585 | 573 | 585 | 33,000 | 5,850 |
| 1996-06-17 | 578 | 578 | 571 | 573 | 14,000 | 5,730 |
| 1996-06-14 | 553 | 565 | 553 | 565 | 42,000 | 5,650 |
| 1996-06-13 | 560 | 565 | 555 | 564 | 34,000 | 5,640 |
| 1996-06-12 | 560 | 571 | 555 | 561 | 34,000 | 5,610 |
| 1996-06-11 | 550 | 551 | 550 | 550 | 24,000 | 5,500 |
| 1996-06-10 | 540 | 551 | 540 | 550 | 26,000 | 5,500 |
| 1996-06-07 | 570 | 570 | 551 | 551 | 32,000 | 5,510 |
| 1996-06-06 | 569 | 580 | 560 | 560 | 34,000 | 5,600 |
| 1996-06-05 | 571 | 571 | 570 | 570 | 14,000 | 5,700 |
| 1996-06-04 | 555 | 571 | 555 | 570 | 71,000 | 5,700 |
| 1996-06-03 | 595 | 595 | 560 | 560 | 35,000 | 5,600 |
| 1996-05-31 | 591 | 605 | 591 | 601 | 47,000 | 6,010 |
| 1996-05-30 | 586 | 601 | 583 | 601 | 57,000 | 6,010 |
| 1996-05-29 | 587 | 590 | 582 | 584 | 49,000 | 5,840 |
| 1996-05-28 | 580 | 589 | 580 | 580 | 8,000 | 5,800 |
| 1996-05-27 | 591 | 591 | 575 | 591 | 37,000 | 5,910 |
| 1996-05-24 | 588 | 588 | 581 | 585 | 40,000 | 5,850 |
| 1996-05-23 | 591 | 601 | 586 | 586 | 21,000 | 5,860 |
| 1996-05-22 | 596 | 601 | 590 | 591 | 27,000 | 5,910 |
| 1996-05-21 | 590 | 595 | 590 | 592 | 74,000 | 5,920 |
| 1996-05-20 | 619 | 619 | 609 | 609 | 39,000 | 6,090 |
| 1996-05-17 | 602 | 620 | 601 | 609 | 90,000 | 6,090 |
| 1996-05-16 | 609 | 617 | 609 | 610 | 77,000 | 6,100 |
| 1996-05-15 | 620 | 630 | 616 | 616 | 74,000 | 6,160 |
| 1996-05-14 | 603 | 617 | 601 | 617 | 79,000 | 6,170 |
| 1996-05-13 | 654 | 660 | 600 | 600 | 341,000 | 6,000 |
| 1996-05-10 | 599 | 655 | 596 | 645 | 529,000 | 6,450 |
| 1996-05-09 | 610 | 610 | 595 | 600 | 96,000 | 6,000 |
| 1996-05-08 | 604 | 610 | 595 | 610 | 46,000 | 6,100 |
| 1996-05-07 | 605 | 606 | 590 | 605 | 63,000 | 6,050 |
| 1996-05-02 | 585 | 593 | 585 | 587 | 46,000 | 5,870 |
| 1996-05-01 | 592 | 592 | 582 | 582 | 33,000 | 5,820 |
| 1996-04-30 | 582 | 598 | 581 | 591 | 43,000 | 5,910 |
| 1996-04-26 | 591 | 600 | 581 | 590 | 84,000 | 5,900 |
| 1996-04-25 | 600 | 605 | 593 | 599 | 80,000 | 5,990 |
| 1996-04-24 | 610 | 618 | 600 | 600 | 39,000 | 6,000 |
| 1996-04-23 | 610 | 620 | 608 | 610 | 97,000 | 6,100 |
| 1996-04-22 | 584 | 615 | 584 | 608 | 85,000 | 6,080 |
| 1996-04-19 | 580 | 584 | 580 | 582 | 66,000 | 5,820 |
| 1996-04-18 | 591 | 593 | 580 | 590 | 44,000 | 5,900 |
| 1996-04-17 | 604 | 605 | 590 | 590 | 38,000 | 5,900 |
| 1996-04-16 | 610 | 610 | 602 | 604 | 91,000 | 6,040 |
| 1996-04-15 | 590 | 590 | 585 | 590 | 90,000 | 5,900 |
| 1996-04-12 | 596 | 596 | 585 | 593 | 108,000 | 5,930 |
| 1996-04-11 | 605 | 605 | 580 | 593 | 127,000 | 5,930 |
| 1996-04-10 | 606 | 609 | 605 | 606 | 72,000 | 6,060 |
| 1996-04-09 | 610 | 615 | 605 | 605 | 104,000 | 6,050 |
| 1996-04-08 | 613 | 615 | 608 | 610 | 75,000 | 6,100 |
| 1996-04-05 | 612 | 623 | 611 | 611 | 140,000 | 6,110 |
| 1996-04-04 | 610 | 628 | 605 | 628 | 145,000 | 6,280 |
| 1996-04-03 | 614 | 625 | 610 | 611 | 192,000 | 6,110 |
| 1996-04-02 | 629 | 629 | 600 | 614 | 151,000 | 6,140 |
| 1996-04-01 | 652 | 653 | 620 | 630 | 445,000 | 6,300 |
| 1996-03-29 | 625 | 631 | 618 | 623 | 649,000 | 6,230 |
| 1996-03-28 | 650 | 661 | 601 | 601 | 1,817,000 | 6,010 |
| 1996-03-27 | 519 | 610 | 519 | 604 | 1,531,000 | 6,040 |
| 1996-03-26 | 530 | 533 | 522 | 529 | 271,000 | 5,290 |
| 1996-03-25 | 486 | 515 | 486 | 510 | 136,000 | 5,100 |
| 1996-03-22 | 497 | 497 | 480 | 483 | 77,000 | 4,830 |
| 1996-03-21 | 490 | 500 | 488 | 488 | 141,000 | 4,880 |
| 1996-03-19 | 480 | 485 | 475 | 482 | 146,000 | 4,820 |
| 1996-03-18 | 440 | 455 | 440 | 455 | 74,000 | 4,550 |
| 1996-03-15 | 440 | 445 | 440 | 440 | 56,000 | 4,400 |
| 1996-03-14 | 433 | 438 | 430 | 438 | 36,000 | 4,380 |
| 1996-03-13 | 431 | 438 | 431 | 438 | 31,000 | 4,380 |
| 1996-03-12 | 438 | 440 | 430 | 430 | 28,000 | 4,300 |
| 1996-03-11 | 445 | 445 | 431 | 433 | 17,000 | 4,330 |
| 1996-03-08 | 425 | 440 | 425 | 440 | 183,000 | 4,400 |
| 1996-03-07 | 456 | 456 | 447 | 450 | 37,000 | 4,500 |
| 1996-03-06 | 466 | 466 | 456 | 457 | 41,000 | 4,570 |
| 1996-03-05 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1996-03-04 | 456 | 456 | 450 | 450 | 18,000 | 4,500 |
| 1996-03-01 | 455 | 465 | 455 | 465 | 33,000 | 4,650 |
| 1996-02-29 | 475 | 475 | 455 | 455 | 24,000 | 4,550 |
| 1996-02-27 | 474 | 477 | 465 | 477 | 9,000 | 4,770 |
| 1996-02-26 | 462 | 473 | 462 | 473 | 28,000 | 4,730 |
| 1996-02-23 | 477 | 480 | 472 | 476 | 26,000 | 4,760 |
| 1996-02-22 | 480 | 480 | 478 | 480 | 27,000 | 4,800 |
| 1996-02-21 | 485 | 486 | 480 | 481 | 18,000 | 4,810 |
| 1996-02-20 | 485 | 486 | 485 | 485 | 6,000 | 4,850 |
| 1996-02-19 | 485 | 494 | 480 | 480 | 22,000 | 4,800 |
| 1996-02-16 | 495 | 500 | 485 | 485 | 34,000 | 4,850 |
| 1996-02-15 | 520 | 520 | 501 | 501 | 53,000 | 5,010 |
| 1996-02-14 | 500 | 523 | 490 | 520 | 31,000 | 5,200 |
| 1996-02-13 | 510 | 510 | 500 | 500 | 31,000 | 5,000 |
| 1996-02-09 | 511 | 513 | 507 | 507 | 25,000 | 5,070 |
| 1996-02-08 | 505 | 505 | 498 | 505 | 41,000 | 5,050 |
| 1996-02-07 | 529 | 529 | 510 | 515 | 56,000 | 5,150 |
| 1996-02-06 | 519 | 519 | 495 | 500 | 37,000 | 5,000 |
| 1996-02-05 | 530 | 536 | 520 | 520 | 154,000 | 5,200 |
| 1996-02-02 | 525 | 529 | 515 | 521 | 203,000 | 5,210 |
| 1996-02-01 | 507 | 520 | 505 | 520 | 129,000 | 5,200 |
| 1996-01-31 | 510 | 515 | 496 | 496 | 143,000 | 4,960 |
| 1996-01-30 | 500 | 505 | 495 | 505 | 124,000 | 5,050 |
| 1996-01-29 | 495 | 500 | 488 | 488 | 59,000 | 4,880 |
| 1996-01-26 | 475 | 476 | 470 | 470 | 20,000 | 4,700 |
| 1996-01-25 | 473 | 473 | 465 | 470 | 15,000 | 4,700 |
| 1996-01-24 | 471 | 476 | 468 | 468 | 19,000 | 4,680 |
| 1996-01-23 | 471 | 480 | 470 | 470 | 21,000 | 4,700 |
| 1996-01-22 | 481 | 481 | 471 | 480 | 27,000 | 4,800 |
| 1996-01-19 | 482 | 483 | 478 | 483 | 22,000 | 4,830 |
| 1996-01-18 | 490 | 495 | 488 | 488 | 58,000 | 4,880 |
| 1996-01-17 | 481 | 489 | 480 | 489 | 33,000 | 4,890 |
| 1996-01-16 | 482 | 486 | 477 | 486 | 21,000 | 4,860 |
| 1996-01-12 | 494 | 494 | 480 | 482 | 53,000 | 4,820 |
| 1996-01-11 | 497 | 497 | 490 | 490 | 24,000 | 4,900 |
| 1996-01-10 | 497 | 500 | 492 | 494 | 131,000 | 4,940 |
| 1996-01-09 | 487 | 495 | 484 | 495 | 36,000 | 4,950 |
| 1996-01-08 | 500 | 500 | 485 | 485 | 19,000 | 4,850 |
| 1996-01-05 | 500 | 500 | 490 | 491 | 34,000 | 4,910 |
| 1996-01-04 | 498 | 509 | 498 | 509 | 10,000 | 5,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株