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 |
---|---|---|---|---|---|
1985/12/28 | 271 | 271 | 271 | 271 | 30,000 |
1985/12/27 | 272 | 275 | 271 | 273 | 43,000 |
1985/12/26 | 275 | 277 | 275 | 275 | 12,000 |
1985/12/25 | 279 | 279 | 271 | 271 | 28,000 |
1985/12/24 | 278 | 278 | 275 | 275 | 5,000 |
1985/12/23 | 285 | 285 | 278 | 278 | 15,000 |
1985/12/21 | 276 | 280 | 275 | 280 | 14,000 |
1985/12/20 | 276 | 276 | 275 | 275 | 30,000 |
1985/12/19 | 286 | 287 | 286 | 286 | 8,000 |
1985/12/18 | 288 | 288 | 286 | 286 | 20,000 |
1985/12/17 | 292 | 292 | 290 | 290 | 31,000 |
1985/12/16 | 292 | 295 | 292 | 295 | 23,000 |
1985/12/13 | 294 | 294 | 287 | 287 | 16,000 |
1985/12/12 | 289 | 294 | 286 | 294 | 15,000 |
1985/12/11 | 295 | 295 | 289 | 289 | 38,000 |
1985/12/10 | 276 | 294 | 276 | 294 | 31,000 |
1985/12/09 | 271 | 275 | 271 | 275 | 6,000 |
1985/12/07 | 275 | 275 | 275 | 275 | 3,000 |
1985/12/06 | 275 | 275 | 275 | 275 | 2,000 |
1985/12/05 | 275 | 275 | 272 | 273 | 11,000 |
1985/12/04 | 271 | 271 | 271 | 271 | 14,000 |
1985/12/03 | 285 | 285 | 271 | 271 | 40,000 |
1985/12/02 | 279 | 285 | 274 | 285 | 43,000 |
1985/11/30 | 279 | 280 | 276 | 276 | 25,000 |
1985/11/29 | 268 | 271 | 268 | 269 | 16,000 |
1985/11/28 | 270 | 274 | 268 | 268 | 74,000 |
1985/11/27 | 280 | 280 | 266 | 270 | 89,000 |
1985/11/26 | 280 | 283 | 280 | 281 | 8,000 |
1985/11/25 | 276 | 285 | 276 | 285 | 17,000 |
1985/11/21 | 276 | 278 | 276 | 276 | 3,000 |
1985/11/20 | 270 | 277 | 270 | 275 | 16,000 |
1985/11/19 | 280 | 280 | 275 | 275 | 33,000 |
1985/11/18 | 281 | 285 | 280 | 280 | 13,000 |
1985/11/16 | 290 | 290 | 285 | 285 | 6,000 |
1985/11/15 | 281 | 287 | 281 | 287 | 3,000 |
1985/11/14 | 287 | 287 | 280 | 280 | 17,000 |
1985/11/13 | 290 | 290 | 287 | 287 | 24,000 |
1985/11/12 | 290 | 291 | 290 | 290 | 24,000 |
1985/11/11 | 290 | 290 | 290 | 290 | 9,000 |
1985/11/08 | 290 | 290 | 290 | 290 | 16,000 |
1985/11/07 | 291 | 291 | 290 | 290 | 15,000 |
1985/11/06 | 291 | 291 | 290 | 290 | 2,000 |
1985/11/05 | 300 | 300 | 290 | 290 | 10,000 |
1985/11/02 | 287 | 287 | 287 | 287 | 14,000 |
1985/11/01 | 292 | 292 | 290 | 290 | 12,000 |
1985/10/31 | 294 | 305 | 294 | 295 | 27,000 |
1985/10/30 | 289 | 294 | 289 | 294 | 3,000 |
1985/10/29 | 288 | 288 | 288 | 288 | 11,000 |
1985/10/28 | 288 | 295 | 288 | 295 | 17,000 |
1985/10/26 | 290 | 290 | 288 | 288 | 5,000 |
1985/10/25 | 295 | 295 | 288 | 288 | 23,000 |
1985/10/24 | 295 | 295 | 290 | 290 | 31,000 |
1985/10/23 | 290 | 295 | 290 | 290 | 51,000 |
1985/10/22 | 290 | 291 | 288 | 290 | 55,000 |
1985/10/21 | 286 | 287 | 286 | 287 | 17,000 |
1985/10/19 | 290 | 290 | 285 | 290 | 35,000 |
1985/10/18 | 300 | 302 | 290 | 290 | 67,000 |
1985/10/17 | 304 | 304 | 301 | 302 | 37,000 |
1985/10/16 | 305 | 305 | 302 | 302 | 27,000 |
1985/10/15 | 313 | 318 | 306 | 306 | 20,000 |
1985/10/14 | 315 | 319 | 310 | 315 | 20,000 |
1985/10/11 | 301 | 303 | 301 | 303 | 33,000 |
1985/10/09 | 303 | 305 | 302 | 302 | 38,000 |
1985/10/08 | 302 | 302 | 302 | 302 | 24,000 |
1985/10/07 | 303 | 305 | 302 | 302 | 46,000 |
1985/10/05 | 304 | 304 | 303 | 303 | 19,000 |
1985/10/04 | 310 | 310 | 303 | 303 | 25,000 |
1985/10/03 | 306 | 315 | 305 | 305 | 36,000 |
1985/10/02 | 308 | 310 | 303 | 305 | 28,000 |
1985/10/01 | 320 | 320 | 310 | 310 | 40,000 |
1985/09/30 | 310 | 316 | 307 | 310 | 23,000 |
1985/09/28 | 301 | 308 | 301 | 308 | 36,000 |
1985/09/27 | 301 | 305 | 301 | 305 | 76,000 |
1985/09/26 | 306 | 307 | 299 | 301 | 40,000 |
1985/09/25 | 319 | 319 | 308 | 311 | 67,000 |
1985/09/24 | 313 | 318 | 310 | 315 | 62,000 |
1985/09/21 | 310 | 315 | 310 | 315 | 26,000 |
1985/09/20 | 313 | 315 | 313 | 315 | 23,000 |
1985/09/19 | 320 | 320 | 315 | 315 | 56,000 |
1985/09/18 | 320 | 324 | 315 | 316 | 55,000 |
1985/09/17 | 324 | 324 | 320 | 320 | 26,000 |
1985/09/13 | 327 | 327 | 320 | 320 | 45,000 |
1985/09/12 | 321 | 325 | 320 | 322 | 42,000 |
1985/09/11 | 330 | 330 | 321 | 321 | 52,000 |
1985/09/10 | 334 | 334 | 321 | 324 | 20,000 |
1985/09/09 | 322 | 330 | 322 | 330 | 42,000 |
1985/09/07 | 322 | 325 | 320 | 325 | 25,000 |
1985/09/06 | 319 | 328 | 319 | 320 | 24,000 |
1985/09/05 | 336 | 336 | 319 | 319 | 75,000 |
1985/09/04 | 339 | 339 | 330 | 337 | 166,000 |
1985/09/03 | 335 | 346 | 331 | 340 | 390,000 |
1985/09/02 | 321 | 333 | 321 | 332 | 72,000 |
1985/08/31 | 315 | 323 | 315 | 318 | 118,000 |
1985/08/30 | 325 | 330 | 320 | 325 | 219,000 |
1985/08/29 | 310 | 337 | 310 | 335 | 372,000 |
1985/08/28 | 302 | 307 | 300 | 307 | 101,000 |
1985/08/27 | 294 | 300 | 292 | 300 | 55,000 |
1985/08/26 | 290 | 292 | 287 | 292 | 38,000 |
1985/08/24 | 293 | 294 | 286 | 287 | 39,000 |
1985/08/23 | 285 | 290 | 280 | 283 | 35,000 |
1985/08/22 | 294 | 294 | 290 | 290 | 7,000 |
1985/08/21 | 285 | 294 | 285 | 294 | 30,000 |
1985/08/20 | 295 | 295 | 291 | 294 | 12,000 |
1985/08/19 | 297 | 297 | 291 | 295 | 21,000 |
1985/08/17 | 285 | 295 | 285 | 295 | 23,000 |
1985/08/16 | 279 | 285 | 279 | 285 | 19,000 |
1985/08/15 | 265 | 270 | 263 | 264 | 32,000 |
1985/08/14 | 272 | 273 | 270 | 270 | 17,000 |
1985/08/13 | 273 | 274 | 269 | 270 | 36,000 |
1985/08/12 | 280 | 280 | 278 | 278 | 20,000 |
1985/08/09 | 285 | 285 | 282 | 282 | 15,000 |
1985/08/08 | 282 | 285 | 282 | 284 | 13,000 |
1985/08/07 | 281 | 281 | 280 | 281 | 13,000 |
1985/08/06 | 285 | 285 | 280 | 280 | 19,000 |
1985/08/05 | 290 | 290 | 289 | 289 | 6,000 |
1985/08/03 | 289 | 290 | 289 | 290 | 10,000 |
1985/08/02 | 281 | 289 | 281 | 289 | 11,000 |
1985/08/01 | 280 | 289 | 280 | 281 | 58,000 |
1985/07/31 | 286 | 288 | 286 | 288 | 12,000 |
1985/07/30 | 291 | 291 | 286 | 286 | 25,000 |
1985/07/29 | 295 | 295 | 290 | 290 | 32,000 |
1985/07/27 | 296 | 300 | 296 | 300 | 15,000 |
1985/07/26 | 300 | 304 | 296 | 304 | 17,000 |
1985/07/25 | 304 | 304 | 295 | 300 | 12,000 |
1985/07/24 | 291 | 305 | 291 | 305 | 38,000 |
1985/07/23 | 302 | 302 | 295 | 295 | 26,000 |
1985/07/22 | 301 | 305 | 300 | 305 | 19,000 |
1985/07/20 | 300 | 300 | 300 | 300 | 19,000 |
1985/07/19 | 300 | 300 | 299 | 299 | 8,000 |
1985/07/18 | 300 | 300 | 290 | 290 | 34,000 |
1985/07/17 | 301 | 301 | 300 | 301 | 35,000 |
1985/07/16 | 301 | 303 | 300 | 301 | 63,000 |
1985/07/15 | 305 | 305 | 300 | 301 | 22,000 |
1985/07/12 | 315 | 317 | 305 | 305 | 20,000 |
1985/07/11 | 319 | 320 | 315 | 315 | 96,000 |
1985/07/10 | 305 | 318 | 305 | 314 | 111,000 |
1985/07/09 | 295 | 300 | 295 | 297 | 40,000 |
1985/07/08 | 300 | 305 | 292 | 305 | 53,000 |
1985/07/06 | 305 | 305 | 297 | 305 | 40,000 |
1985/07/05 | 303 | 303 | 286 | 291 | 102,000 |
1985/07/04 | 310 | 310 | 302 | 303 | 29,000 |
1985/07/03 | 305 | 310 | 303 | 305 | 36,000 |
1985/07/02 | 301 | 301 | 298 | 298 | 22,000 |
1985/07/01 | 304 | 304 | 300 | 304 | 28,000 |
1985/06/29 | 301 | 304 | 301 | 304 | 13,000 |
1985/06/28 | 304 | 304 | 301 | 301 | 25,000 |
1985/06/27 | 300 | 305 | 300 | 303 | 26,000 |
1985/06/26 | 310 | 311 | 300 | 300 | 49,000 |
1985/06/25 | 311 | 312 | 306 | 311 | 23,000 |
1985/06/24 | 312 | 312 | 312 | 312 | 16,000 |
1985/06/22 | 310 | 313 | 306 | 306 | 19,000 |
1985/06/21 | 315 | 316 | 305 | 306 | 63,000 |
1985/06/20 | 315 | 318 | 311 | 316 | 130,000 |
1985/06/19 | 299 | 310 | 299 | 310 | 158,000 |
1985/06/18 | 294 | 300 | 290 | 300 | 51,000 |
1985/06/17 | 290 | 295 | 290 | 293 | 64,000 |
1985/06/15 | 290 | 290 | 288 | 288 | 10,000 |
1985/06/14 | 290 | 290 | 286 | 287 | 20,000 |
1985/06/13 | 287 | 290 | 286 | 290 | 15,000 |
1985/06/12 | 288 | 288 | 286 | 286 | 28,000 |
1985/06/11 | 286 | 290 | 286 | 286 | 53,000 |
1985/06/10 | 290 | 290 | 286 | 286 | 24,000 |
1985/06/07 | 285 | 295 | 282 | 285 | 126,000 |
1985/06/06 | 287 | 289 | 282 | 289 | 45,000 |
1985/06/05 | 285 | 285 | 280 | 281 | 88,000 |
1985/06/04 | 285 | 285 | 281 | 285 | 28,000 |
1985/06/03 | 295 | 295 | 286 | 289 | 55,000 |
1985/06/01 | 290 | 291 | 290 | 290 | 32,000 |
1985/05/31 | 295 | 295 | 291 | 291 | 36,000 |
1985/05/30 | 290 | 295 | 289 | 291 | 23,000 |
1985/05/29 | 295 | 295 | 288 | 288 | 44,000 |
1985/05/28 | 295 | 295 | 293 | 295 | 14,000 |
1985/05/27 | 299 | 299 | 291 | 295 | 67,000 |
1985/05/25 | 299 | 299 | 298 | 298 | 199,000 |
1985/05/24 | 307 | 307 | 298 | 300 | 17,000 |
1985/05/23 | 308 | 308 | 298 | 298 | 14,000 |
1985/05/22 | 295 | 305 | 295 | 305 | 36,000 |
1985/05/21 | 300 | 309 | 298 | 298 | 23,000 |
1985/05/20 | 293 | 305 | 292 | 300 | 17,000 |
1985/05/17 | 291 | 291 | 290 | 291 | 35,000 |
1985/05/16 | 293 | 293 | 291 | 291 | 9,000 |
1985/05/15 | 300 | 300 | 293 | 293 | 15,000 |
1985/05/14 | 300 | 305 | 295 | 305 | 24,000 |
1985/05/13 | 305 | 310 | 305 | 305 | 8,000 |
1985/05/10 | 300 | 308 | 300 | 308 | 23,000 |
1985/05/09 | 305 | 305 | 300 | 300 | 6,000 |
1985/05/08 | 296 | 297 | 295 | 295 | 12,000 |
1985/05/07 | 301 | 310 | 301 | 306 | 32,000 |
1985/05/04 | 295 | 296 | 295 | 296 | 12,000 |
1985/05/02 | 295 | 295 | 285 | 295 | 43,000 |
1985/05/01 | 291 | 300 | 290 | 296 | 36,000 |
1985/04/30 | 287 | 300 | 287 | 290 | 7,000 |
1985/04/27 | 282 | 282 | 280 | 281 | 14,000 |
1985/04/26 | 278 | 283 | 278 | 280 | 86,000 |
1985/04/25 | 285 | 285 | 281 | 281 | 51,000 |
1985/04/24 | 287 | 290 | 287 | 290 | 14,000 |
1985/04/23 | 286 | 287 | 285 | 287 | 13,000 |
1985/04/22 | 286 | 286 | 284 | 284 | 74,000 |
1985/04/20 | 285 | 285 | 283 | 283 | 37,000 |
1985/04/19 | 295 | 295 | 290 | 290 | 10,000 |
1985/04/18 | 299 | 299 | 285 | 285 | 34,000 |
1985/04/17 | 297 | 300 | 297 | 299 | 33,000 |
1985/04/16 | 300 | 305 | 298 | 298 | 45,000 |
1985/04/15 | 303 | 304 | 300 | 300 | 44,000 |
1985/04/12 | 305 | 305 | 303 | 303 | 36,000 |
1985/04/11 | 310 | 311 | 303 | 305 | 28,000 |
1985/04/10 | 315 | 315 | 300 | 300 | 44,000 |
1985/04/09 | 317 | 320 | 315 | 317 | 16,000 |
1985/04/08 | 325 | 326 | 317 | 317 | 17,000 |
1985/04/06 | 330 | 330 | 325 | 325 | 65,000 |
1985/04/04 | 306 | 320 | 305 | 307 | 41,000 |
1985/04/03 | 300 | 302 | 299 | 300 | 71,000 |
1985/04/02 | 301 | 301 | 289 | 300 | 87,000 |
1985/04/01 | 310 | 310 | 300 | 300 | 46,000 |
1985/03/30 | 300 | 301 | 300 | 301 | 21,000 |
1985/03/29 | 312 | 320 | 300 | 300 | 53,000 |
1985/03/28 | 309 | 314 | 308 | 313 | 31,000 |
1985/03/27 | 295 | 301 | 295 | 301 | 43,000 |
1985/03/26 | 283 | 290 | 283 | 287 | 57,000 |
1985/03/25 | 289 | 302 | 289 | 289 | 108,000 |
1985/03/23 | 300 | 301 | 294 | 294 | 39,000 |
1985/03/22 | 305 | 306 | 300 | 300 | 75,000 |
1985/03/20 | 315 | 316 | 305 | 305 | 92,000 |
1985/03/19 | 318 | 323 | 315 | 315 | 69,000 |
1985/03/18 | 326 | 326 | 315 | 315 | 74,000 |
1985/03/16 | 326 | 327 | 325 | 325 | 16,000 |
1985/03/15 | 326 | 326 | 322 | 325 | 63,000 |
1985/03/14 | 322 | 323 | 321 | 322 | 23,000 |
1985/03/13 | 320 | 322 | 320 | 321 | 26,000 |
1985/03/12 | 325 | 326 | 315 | 315 | 113,000 |
1985/03/11 | 330 | 331 | 325 | 325 | 125,000 |
1985/03/08 | 326 | 328 | 325 | 325 | 156,000 |
1985/03/07 | 330 | 340 | 325 | 325 | 128,000 |
1985/03/06 | 346 | 349 | 335 | 336 | 63,000 |
1985/03/05 | 346 | 350 | 345 | 350 | 26,000 |
1985/03/04 | 346 | 350 | 345 | 345 | 40,000 |
1985/03/02 | 350 | 350 | 345 | 345 | 42,000 |
1985/03/01 | 360 | 361 | 354 | 355 | 67,000 |
1985/02/28 | 360 | 364 | 360 | 361 | 57,000 |
1985/02/27 | 380 | 380 | 360 | 360 | 138,000 |
1985/02/26 | 377 | 378 | 370 | 371 | 234,000 |
1985/02/25 | 360 | 370 | 360 | 364 | 124,000 |
1985/02/23 | 365 | 365 | 355 | 360 | 89,000 |
1985/02/22 | 358 | 363 | 350 | 363 | 156,000 |
1985/02/21 | 346 | 364 | 346 | 361 | 198,000 |
1985/02/20 | 330 | 337 | 327 | 336 | 140,000 |
1985/02/19 | 336 | 342 | 326 | 327 | 124,000 |
1985/02/18 | 327 | 335 | 327 | 331 | 124,000 |
1985/02/16 | 330 | 330 | 326 | 326 | 33,000 |
1985/02/15 | 340 | 345 | 331 | 331 | 248,000 |
1985/02/14 | 339 | 343 | 330 | 337 | 60,000 |
1985/02/13 | 330 | 330 | 320 | 329 | 121,000 |
1985/02/12 | 330 | 335 | 329 | 335 | 20,000 |
1985/02/08 | 322 | 327 | 320 | 327 | 73,000 |
1985/02/07 | 317 | 317 | 317 | 317 | 37,000 |
1985/02/06 | 322 | 330 | 322 | 322 | 22,000 |
1985/02/05 | 325 | 330 | 322 | 322 | 136,000 |
1985/02/04 | 327 | 333 | 325 | 327 | 98,000 |
1985/02/02 | 331 | 331 | 326 | 327 | 124,000 |
1985/02/01 | 330 | 335 | 330 | 331 | 175,000 |
1985/01/31 | 335 | 340 | 335 | 336 | 50,000 |
1985/01/30 | 340 | 340 | 330 | 330 | 29,000 |
1985/01/29 | 340 | 340 | 330 | 330 | 36,000 |
1985/01/28 | 330 | 330 | 321 | 330 | 142,000 |
1985/01/26 | 341 | 350 | 330 | 336 | 119,000 |
1985/01/25 | 348 | 359 | 343 | 346 | 176,000 |
1985/01/24 | 342 | 350 | 341 | 347 | 46,000 |
1985/01/23 | 348 | 352 | 345 | 345 | 51,000 |
1985/01/22 | 341 | 355 | 341 | 350 | 113,000 |
1985/01/21 | 350 | 351 | 340 | 341 | 34,000 |
1985/01/19 | 359 | 360 | 356 | 356 | 39,000 |
1985/01/18 | 364 | 364 | 360 | 360 | 25,000 |
1985/01/17 | 370 | 375 | 369 | 369 | 43,000 |
1985/01/16 | 360 | 370 | 360 | 365 | 38,000 |
1985/01/14 | 349 | 365 | 348 | 365 | 41,000 |
1985/01/11 | 341 | 346 | 340 | 345 | 44,000 |
1985/01/10 | 332 | 332 | 326 | 328 | 87,000 |
1985/01/09 | 336 | 340 | 335 | 335 | 71,000 |
1985/01/08 | 345 | 350 | 340 | 341 | 126,000 |
1985/01/07 | 345 | 355 | 345 | 345 | 42,000 |
1985/01/05 | 350 | 350 | 340 | 350 | 56,000 |