エーアンドエーマテリアル(5391)の株価時系列情報
エーアンドエーマテリアル(5391)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 360 | 360 | 358 | 358 | 52,000 |
| 1984/12/27 | 349 | 380 | 349 | 380 | 201,000 |
| 1984/12/26 | 351 | 351 | 336 | 340 | 135,000 |
| 1984/12/25 | 357 | 357 | 346 | 355 | 104,000 |
| 1984/12/24 | 355 | 360 | 345 | 360 | 76,000 |
| 1984/12/22 | 360 | 360 | 355 | 360 | 40,000 |
| 1984/12/21 | 360 | 365 | 355 | 360 | 193,000 |
| 1984/12/20 | 371 | 375 | 365 | 365 | 94,000 |
| 1984/12/19 | 385 | 400 | 365 | 365 | 176,000 |
| 1984/12/18 | 378 | 380 | 366 | 380 | 179,000 |
| 1984/12/17 | 373 | 373 | 356 | 373 | 238,000 |
| 1984/12/15 | 371 | 378 | 370 | 378 | 125,000 |
| 1984/12/14 | 400 | 414 | 390 | 391 | 858,000 |
| 1984/12/13 | 381 | 398 | 380 | 398 | 555,000 |
| 1984/12/12 | 400 | 405 | 385 | 385 | 696,000 |
| 1984/12/11 | 410 | 425 | 391 | 391 | 1,900,000 |
| 1984/12/10 | 365 | 395 | 363 | 390 | 2,045,000 |
| 1984/12/07 | 338 | 365 | 337 | 360 | 465,000 |
| 1984/12/06 | 328 | 332 | 320 | 332 | 78,000 |
| 1984/12/05 | 330 | 330 | 325 | 325 | 96,000 |
| 1984/12/04 | 327 | 332 | 325 | 327 | 119,000 |
| 1984/12/03 | 325 | 330 | 317 | 328 | 114,000 |
| 1984/12/01 | 328 | 328 | 317 | 327 | 129,000 |
| 1984/11/30 | 314 | 325 | 310 | 323 | 158,000 |
| 1984/11/29 | 327 | 327 | 313 | 314 | 115,000 |
| 1984/11/28 | 311 | 320 | 310 | 312 | 101,000 |
| 1984/11/27 | 330 | 330 | 306 | 310 | 101,000 |
| 1984/11/26 | 340 | 349 | 329 | 329 | 97,000 |
| 1984/11/24 | 331 | 335 | 310 | 335 | 79,000 |
| 1984/11/22 | 345 | 345 | 332 | 336 | 184,000 |
| 1984/11/21 | 363 | 363 | 330 | 331 | 323,000 |
| 1984/11/20 | 370 | 372 | 338 | 338 | 568,000 |
| 1984/11/19 | 344 | 370 | 335 | 365 | 481,000 |
| 1984/11/17 | 348 | 349 | 342 | 348 | 142,000 |
| 1984/11/16 | 360 | 360 | 335 | 350 | 874,000 |
| 1984/11/15 | 315 | 364 | 315 | 360 | 2,407,000 |
| 1984/11/14 | 295 | 310 | 291 | 307 | 452,000 |
| 1984/11/13 | 305 | 305 | 290 | 297 | 101,000 |
| 1984/11/12 | 309 | 309 | 299 | 300 | 313,000 |
| 1984/11/09 | 295 | 312 | 294 | 310 | 1,571,000 |
| 1984/11/08 | 285 | 285 | 277 | 285 | 687,000 |
| 1984/11/07 | 274 | 279 | 274 | 277 | 48,000 |
| 1984/11/06 | 265 | 280 | 265 | 275 | 73,000 |
| 1984/11/05 | 275 | 282 | 269 | 270 | 135,000 |
| 1984/11/02 | 270 | 279 | 270 | 275 | 86,000 |
| 1984/11/01 | 278 | 280 | 275 | 275 | 108,000 |
| 1984/10/31 | 279 | 279 | 277 | 277 | 104,000 |
| 1984/10/30 | 270 | 280 | 265 | 280 | 120,000 |
| 1984/10/29 | 255 | 260 | 255 | 255 | 61,000 |
| 1984/10/27 | 260 | 260 | 258 | 258 | 40,000 |
| 1984/10/26 | 260 | 260 | 258 | 258 | 31,000 |
| 1984/10/25 | 266 | 266 | 257 | 257 | 29,000 |
| 1984/10/24 | 269 | 269 | 260 | 262 | 28,000 |
| 1984/10/23 | 272 | 272 | 269 | 270 | 50,000 |
| 1984/10/19 | 257 | 257 | 250 | 250 | 25,000 |
| 1984/10/17 | 265 | 269 | 265 | 265 | 56,000 |
| 1984/10/16 | 271 | 271 | 265 | 265 | 22,000 |
| 1984/10/15 | 280 | 280 | 270 | 275 | 59,000 |
| 1984/10/12 | 280 | 280 | 265 | 270 | 78,000 |
| 1984/10/11 | 280 | 285 | 279 | 280 | 173,000 |
| 1984/10/09 | 266 | 288 | 266 | 285 | 126,000 |
| 1984/10/08 | 275 | 277 | 270 | 270 | 44,000 |
| 1984/10/06 | 289 | 289 | 285 | 285 | 31,000 |
| 1984/10/05 | 275 | 290 | 270 | 287 | 269,000 |
| 1984/10/04 | 260 | 265 | 256 | 265 | 84,000 |
| 1984/10/03 | 256 | 257 | 255 | 255 | 87,000 |
| 1984/10/02 | 266 | 266 | 255 | 256 | 33,000 |
| 1984/10/01 | 256 | 265 | 256 | 261 | 33,000 |
| 1984/09/29 | 263 | 263 | 259 | 259 | 45,000 |
| 1984/09/28 | 262 | 270 | 255 | 265 | 118,000 |
| 1984/09/27 | 241 | 249 | 239 | 249 | 44,000 |
| 1984/09/26 | 235 | 236 | 233 | 236 | 76,000 |
| 1984/09/25 | 240 | 240 | 230 | 232 | 95,000 |
| 1984/09/21 | 244 | 245 | 240 | 240 | 44,000 |
| 1984/09/20 | 250 | 250 | 246 | 246 | 94,000 |
| 1984/09/19 | 249 | 250 | 240 | 246 | 83,000 |
| 1984/09/18 | 256 | 256 | 251 | 251 | 25,000 |
| 1984/09/17 | 260 | 261 | 255 | 255 | 49,000 |
| 1984/09/14 | 262 | 266 | 260 | 265 | 39,000 |
| 1984/09/13 | 272 | 272 | 261 | 261 | 29,000 |
| 1984/09/12 | 261 | 275 | 260 | 275 | 75,000 |
| 1984/09/11 | 250 | 264 | 240 | 264 | 121,000 |
| 1984/09/10 | 265 | 265 | 249 | 255 | 100,000 |
| 1984/09/07 | 275 | 277 | 270 | 270 | 50,000 |
| 1984/09/06 | 280 | 280 | 276 | 278 | 31,000 |
| 1984/09/05 | 288 | 288 | 280 | 280 | 95,000 |
| 1984/09/04 | 303 | 303 | 280 | 285 | 249,000 |
| 1984/09/03 | 295 | 306 | 295 | 298 | 403,000 |
| 1984/09/01 | 292 | 295 | 285 | 288 | 110,000 |
| 1984/08/31 | 284 | 293 | 273 | 292 | 163,000 |
| 1984/08/30 | 274 | 275 | 260 | 275 | 111,000 |
| 1984/08/29 | 270 | 275 | 266 | 272 | 44,000 |
| 1984/08/28 | 267 | 274 | 265 | 265 | 66,000 |
| 1984/08/27 | 274 | 274 | 272 | 272 | 53,000 |
| 1984/08/25 | 274 | 274 | 265 | 270 | 28,000 |
| 1984/08/24 | 265 | 275 | 263 | 275 | 114,000 |
| 1984/08/23 | 265 | 270 | 262 | 262 | 68,000 |
| 1984/08/22 | 270 | 270 | 265 | 265 | 63,000 |
| 1984/08/21 | 265 | 270 | 260 | 270 | 128,000 |
| 1984/08/20 | 278 | 278 | 265 | 265 | 116,000 |
| 1984/08/18 | 275 | 285 | 275 | 275 | 73,000 |
| 1984/08/17 | 294 | 296 | 281 | 282 | 155,000 |
| 1984/08/16 | 300 | 300 | 292 | 298 | 313,000 |
| 1984/08/15 | 310 | 320 | 299 | 299 | 951,000 |
| 1984/08/14 | 285 | 310 | 280 | 310 | 874,000 |
| 1984/08/13 | 290 | 290 | 280 | 285 | 99,000 |
| 1984/08/10 | 295 | 295 | 281 | 286 | 452,000 |
| 1984/08/09 | 265 | 295 | 265 | 290 | 1,206,000 |
| 1984/08/08 | 260 | 263 | 260 | 263 | 167,000 |
| 1984/08/07 | 255 | 261 | 255 | 261 | 76,000 |
| 1984/08/06 | 255 | 260 | 255 | 260 | 50,000 |
| 1984/08/04 | 260 | 260 | 255 | 255 | 39,000 |
| 1984/08/03 | 263 | 265 | 255 | 256 | 100,000 |
| 1984/08/02 | 261 | 263 | 258 | 263 | 85,000 |
| 1984/08/01 | 265 | 268 | 258 | 258 | 117,000 |
| 1984/07/31 | 260 | 265 | 256 | 265 | 124,000 |
| 1984/07/30 | 253 | 265 | 251 | 262 | 79,000 |
| 1984/07/28 | 251 | 255 | 250 | 251 | 31,000 |
| 1984/07/27 | 254 | 255 | 250 | 250 | 81,000 |
| 1984/07/26 | 260 | 260 | 251 | 251 | 91,000 |
| 1984/07/25 | 263 | 264 | 251 | 257 | 113,000 |
| 1984/07/24 | 261 | 265 | 260 | 263 | 66,000 |
| 1984/07/23 | 262 | 275 | 255 | 255 | 347,000 |
| 1984/07/21 | 262 | 264 | 260 | 264 | 122,000 |
| 1984/07/20 | 258 | 265 | 255 | 262 | 268,000 |
| 1984/07/19 | 265 | 265 | 253 | 253 | 343,000 |
| 1984/07/18 | 250 | 260 | 247 | 259 | 313,000 |
| 1984/07/17 | 240 | 245 | 236 | 240 | 68,000 |
| 1984/07/16 | 238 | 240 | 237 | 239 | 59,000 |
| 1984/07/13 | 239 | 240 | 236 | 236 | 90,000 |
| 1984/07/12 | 242 | 242 | 235 | 242 | 273,000 |
| 1984/07/11 | 248 | 255 | 247 | 247 | 118,000 |
| 1984/07/10 | 265 | 265 | 255 | 262 | 187,000 |
| 1984/07/09 | 265 | 269 | 262 | 265 | 328,000 |
| 1984/07/07 | 267 | 269 | 260 | 262 | 433,000 |
| 1984/07/06 | 259 | 268 | 253 | 267 | 1,104,000 |
| 1984/07/05 | 242 | 264 | 238 | 251 | 1,068,000 |
| 1984/07/04 | 244 | 244 | 236 | 240 | 343,000 |
| 1984/07/03 | 232 | 244 | 228 | 244 | 346,000 |
| 1984/07/02 | 245 | 245 | 228 | 231 | 409,000 |
| 1984/06/30 | 240 | 250 | 239 | 248 | 1,104,000 |
| 1984/06/29 | 229 | 240 | 226 | 240 | 1,153,000 |
| 1984/06/28 | 223 | 225 | 218 | 225 | 770,000 |
| 1984/06/27 | 217 | 226 | 217 | 220 | 881,000 |
| 1984/06/26 | 209 | 220 | 206 | 212 | 592,000 |
| 1984/06/25 | 198 | 209 | 198 | 209 | 459,000 |
| 1984/06/23 | 192 | 214 | 191 | 213 | 585,000 |
| 1984/06/22 | 185 | 190 | 185 | 190 | 212,000 |
| 1984/06/21 | 180 | 186 | 180 | 185 | 117,000 |
| 1984/06/20 | 180 | 181 | 178 | 179 | 81,000 |
| 1984/06/19 | 175 | 184 | 175 | 180 | 203,000 |
| 1984/06/18 | 169 | 174 | 169 | 174 | 135,000 |
| 1984/06/16 | 166 | 168 | 166 | 168 | 17,000 |
| 1984/06/15 | 167 | 167 | 166 | 166 | 20,000 |
| 1984/06/14 | 170 | 170 | 168 | 168 | 8,000 |
| 1984/06/13 | 170 | 175 | 165 | 165 | 235,000 |
| 1984/06/12 | 171 | 171 | 165 | 170 | 17,000 |
| 1984/06/11 | 174 | 174 | 170 | 173 | 43,000 |
| 1984/06/08 | 175 | 175 | 170 | 170 | 42,000 |
| 1984/06/07 | 174 | 176 | 170 | 173 | 69,000 |
| 1984/06/06 | 165 | 170 | 165 | 170 | 18,000 |
| 1984/06/05 | 170 | 173 | 161 | 170 | 16,000 |
| 1984/06/04 | 176 | 177 | 167 | 170 | 91,000 |
| 1984/06/02 | 170 | 172 | 166 | 171 | 152,000 |
| 1984/06/01 | 162 | 168 | 162 | 168 | 299,000 |
| 1984/05/31 | 160 | 169 | 155 | 160 | 384,000 |
| 1984/05/30 | 160 | 160 | 160 | 160 | 9,000 |
| 1984/05/29 | 164 | 164 | 160 | 160 | 38,000 |
| 1984/05/28 | 160 | 160 | 160 | 160 | 6,000 |
| 1984/05/26 | 165 | 165 | 165 | 165 | 7,000 |
| 1984/05/25 | 165 | 165 | 160 | 160 | 9,000 |
| 1984/05/23 | 160 | 160 | 160 | 160 | 8,000 |
| 1984/05/22 | 160 | 160 | 155 | 155 | 17,000 |
| 1984/05/21 | 160 | 160 | 160 | 160 | 3,000 |
| 1984/05/19 | 162 | 162 | 162 | 162 | 6,000 |
| 1984/05/18 | 164 | 164 | 164 | 164 | 5,000 |
| 1984/05/17 | 166 | 167 | 165 | 165 | 22,000 |
| 1984/05/16 | 165 | 165 | 165 | 165 | 14,000 |
| 1984/05/15 | 165 | 167 | 164 | 165 | 12,000 |
| 1984/05/14 | 167 | 167 | 166 | 166 | 7,000 |
| 1984/05/11 | 166 | 166 | 166 | 166 | 8,000 |
| 1984/05/10 | 167 | 167 | 165 | 167 | 5,000 |
| 1984/05/09 | 165 | 165 | 165 | 165 | 18,000 |
| 1984/05/08 | 167 | 167 | 166 | 166 | 3,000 |
| 1984/05/07 | 170 | 170 | 165 | 165 | 5,000 |
| 1984/05/01 | 165 | 165 | 165 | 165 | 1,000 |
| 1984/04/28 | 160 | 160 | 160 | 160 | 9,000 |
| 1984/04/26 | 170 | 170 | 170 | 170 | 8,000 |
| 1984/04/25 | 172 | 172 | 171 | 171 | 7,000 |
| 1984/04/24 | 171 | 171 | 170 | 170 | 10,000 |
| 1984/04/23 | 174 | 176 | 170 | 170 | 22,000 |
| 1984/04/21 | 173 | 175 | 173 | 175 | 12,000 |
| 1984/04/20 | 173 | 173 | 173 | 173 | 13,000 |
| 1984/04/19 | 170 | 177 | 170 | 173 | 30,000 |
| 1984/04/18 | 167 | 167 | 166 | 167 | 14,000 |
| 1984/04/17 | 167 | 168 | 166 | 166 | 7,000 |
| 1984/04/16 | 164 | 165 | 164 | 165 | 4,000 |
| 1984/04/13 | 161 | 162 | 161 | 162 | 6,000 |
| 1984/04/12 | 160 | 161 | 160 | 161 | 7,000 |
| 1984/04/11 | 160 | 160 | 159 | 159 | 9,000 |
| 1984/04/10 | 158 | 159 | 158 | 159 | 6,000 |
| 1984/04/06 | 158 | 158 | 158 | 158 | 13,000 |
| 1984/04/05 | 157 | 158 | 156 | 158 | 16,000 |
| 1984/04/04 | 158 | 158 | 158 | 158 | 13,000 |
| 1984/04/02 | 156 | 158 | 156 | 156 | 13,000 |
| 1984/03/31 | 158 | 158 | 156 | 156 | 7,000 |
| 1984/03/30 | 159 | 159 | 158 | 158 | 10,000 |
| 1984/03/29 | 160 | 160 | 158 | 158 | 10,000 |
| 1984/03/28 | 156 | 156 | 156 | 156 | 6,000 |
| 1984/03/27 | 156 | 156 | 156 | 156 | 32,000 |
| 1984/03/26 | 158 | 160 | 158 | 158 | 8,000 |
| 1984/03/24 | 158 | 158 | 158 | 158 | 38,000 |
| 1984/03/23 | 159 | 160 | 159 | 160 | 14,000 |
| 1984/03/22 | 156 | 156 | 156 | 156 | 10,000 |
| 1984/03/21 | 160 | 160 | 160 | 160 | 5,000 |
| 1984/03/19 | 160 | 160 | 160 | 160 | 6,000 |
| 1984/03/17 | 157 | 160 | 156 | 160 | 21,000 |
| 1984/03/16 | 157 | 157 | 156 | 157 | 14,000 |
| 1984/03/15 | 158 | 158 | 157 | 157 | 2,000 |
| 1984/03/13 | 156 | 157 | 156 | 156 | 13,000 |
| 1984/03/12 | 155 | 155 | 151 | 155 | 38,000 |
| 1984/03/09 | 155 | 155 | 155 | 155 | 41,000 |
| 1984/03/08 | 160 | 161 | 155 | 155 | 38,000 |
| 1984/03/07 | 158 | 158 | 155 | 155 | 9,000 |
| 1984/03/06 | 162 | 162 | 160 | 160 | 12,000 |
| 1984/03/05 | 164 | 164 | 162 | 162 | 16,000 |
| 1984/03/03 | 163 | 164 | 163 | 164 | 11,000 |
| 1984/03/02 | 163 | 163 | 163 | 163 | 10,000 |
| 1984/03/01 | 169 | 169 | 161 | 161 | 132,000 |
| 1984/02/29 | 165 | 165 | 163 | 165 | 14,000 |
| 1984/02/27 | 180 | 180 | 177 | 177 | 10,000 |
| 1984/02/24 | 182 | 182 | 177 | 180 | 52,000 |
| 1984/02/23 | 185 | 188 | 182 | 182 | 153,000 |
| 1984/02/22 | 177 | 190 | 175 | 181 | 113,000 |
| 1984/02/21 | 170 | 173 | 170 | 173 | 28,000 |
| 1984/02/20 | 170 | 170 | 170 | 170 | 4,000 |
| 1984/02/18 | 170 | 170 | 168 | 168 | 7,000 |
| 1984/02/17 | 166 | 170 | 166 | 168 | 15,000 |
| 1984/02/16 | 166 | 166 | 165 | 165 | 9,000 |
| 1984/02/15 | 166 | 166 | 165 | 165 | 8,000 |
| 1984/02/14 | 165 | 165 | 165 | 165 | 3,000 |
| 1984/02/13 | 170 | 170 | 169 | 170 | 6,000 |
| 1984/02/09 | 172 | 172 | 170 | 172 | 18,000 |
| 1984/02/08 | 173 | 173 | 173 | 173 | 18,000 |
| 1984/02/07 | 178 | 178 | 177 | 177 | 9,000 |
| 1984/02/06 | 174 | 174 | 173 | 173 | 6,000 |
| 1984/02/04 | 173 | 174 | 173 | 174 | 3,000 |
| 1984/02/03 | 175 | 175 | 174 | 175 | 19,000 |
| 1984/02/02 | 174 | 174 | 173 | 174 | 23,000 |
| 1984/02/01 | 176 | 176 | 174 | 174 | 15,000 |
| 1984/01/31 | 179 | 179 | 170 | 173 | 26,000 |
| 1984/01/30 | 183 | 184 | 180 | 181 | 125,000 |
| 1984/01/28 | 185 | 189 | 181 | 184 | 99,000 |
| 1984/01/27 | 178 | 178 | 168 | 169 | 78,000 |
| 1984/01/26 | 162 | 163 | 162 | 163 | 8,000 |
| 1984/01/25 | 161 | 162 | 161 | 162 | 8,000 |
| 1984/01/24 | 162 | 163 | 160 | 160 | 21,000 |
| 1984/01/19 | 164 | 164 | 162 | 162 | 17,000 |
| 1984/01/18 | 163 | 164 | 163 | 164 | 6,000 |
| 1984/01/13 | 162 | 162 | 162 | 162 | 9,000 |
| 1984/01/12 | 162 | 162 | 162 | 162 | 3,000 |
| 1984/01/11 | 161 | 162 | 161 | 162 | 4,000 |
| 1984/01/10 | 160 | 161 | 160 | 161 | 7,000 |
| 1984/01/09 | 160 | 160 | 160 | 160 | 3,000 |
| 1984/01/07 | 163 | 163 | 163 | 163 | 4,000 |
| 1984/01/06 | 156 | 161 | 155 | 161 | 5,000 |
| 1984/01/05 | 156 | 156 | 155 | 155 | 7,000 |
| 1984/01/04 | 155 | 155 | 155 | 155 | 4,000 |