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 |
---|---|---|---|---|---|
1987/12/28 | 378 | 380 | 371 | 371 | 11,000 |
1987/12/26 | 380 | 380 | 380 | 380 | 7,000 |
1987/12/25 | 390 | 390 | 380 | 380 | 15,000 |
1987/12/24 | 386 | 387 | 385 | 386 | 25,000 |
1987/12/23 | 395 | 400 | 386 | 386 | 52,000 |
1987/12/22 | 396 | 396 | 395 | 395 | 16,000 |
1987/12/21 | 392 | 400 | 387 | 387 | 29,000 |
1987/12/18 | 400 | 405 | 393 | 393 | 47,000 |
1987/12/17 | 400 | 400 | 390 | 392 | 31,000 |
1987/12/16 | 401 | 401 | 390 | 400 | 27,000 |
1987/12/15 | 403 | 410 | 397 | 397 | 23,000 |
1987/12/14 | 392 | 403 | 392 | 403 | 23,000 |
1987/12/11 | 390 | 390 | 390 | 390 | 7,000 |
1987/12/10 | 400 | 404 | 390 | 395 | 19,000 |
1987/12/09 | 393 | 395 | 389 | 389 | 14,000 |
1987/12/08 | 388 | 390 | 388 | 390 | 2,000 |
1987/12/07 | 400 | 400 | 386 | 386 | 8,000 |
1987/12/05 | 400 | 400 | 400 | 400 | 1,000 |
1987/12/04 | 403 | 403 | 385 | 403 | 27,000 |
1987/12/03 | 405 | 405 | 400 | 403 | 9,000 |
1987/12/02 | 394 | 415 | 394 | 405 | 76,000 |
1987/12/01 | 385 | 394 | 385 | 394 | 5,000 |
1987/11/30 | 410 | 411 | 395 | 395 | 38,000 |
1987/11/28 | 423 | 423 | 410 | 410 | 17,000 |
1987/11/27 | 420 | 425 | 406 | 419 | 47,000 |
1987/11/25 | 395 | 398 | 380 | 380 | 916,000 |
1987/11/24 | 375 | 381 | 375 | 375 | 40,000 |
1987/11/20 | 390 | 390 | 375 | 375 | 11,000 |
1987/11/19 | 399 | 399 | 391 | 391 | 9,000 |
1987/11/18 | 390 | 395 | 390 | 391 | 6,000 |
1987/11/17 | 404 | 404 | 385 | 390 | 7,000 |
1987/11/16 | 390 | 409 | 390 | 409 | 21,000 |
1987/11/13 | 385 | 385 | 380 | 385 | 16,000 |
1987/11/12 | 350 | 360 | 350 | 360 | 28,000 |
1987/11/11 | 360 | 370 | 345 | 345 | 13,000 |
1987/11/10 | 385 | 385 | 370 | 370 | 67,000 |
1987/11/09 | 385 | 388 | 385 | 386 | 43,000 |
1987/11/07 | 394 | 395 | 390 | 390 | 61,000 |
1987/11/06 | 402 | 404 | 383 | 384 | 30,000 |
1987/11/05 | 410 | 415 | 401 | 401 | 18,000 |
1987/11/04 | 411 | 411 | 409 | 410 | 5,000 |
1987/11/02 | 400 | 408 | 384 | 408 | 70,000 |
1987/10/31 | 406 | 406 | 400 | 403 | 37,000 |
1987/10/30 | 405 | 415 | 405 | 406 | 27,000 |
1987/10/29 | 410 | 410 | 405 | 405 | 60,000 |
1987/10/28 | 420 | 422 | 408 | 408 | 75,000 |
1987/10/27 | 408 | 419 | 408 | 419 | 51,000 |
1987/10/26 | 427 | 427 | 408 | 408 | 96,000 |
1987/10/24 | 427 | 427 | 421 | 422 | 48,000 |
1987/10/23 | 407 | 416 | 407 | 412 | 62,000 |
1987/10/22 | 450 | 450 | 425 | 425 | 119,000 |
1987/10/21 | 401 | 401 | 401 | 401 | 23,000 |
1987/10/20 | 387 | 387 | 387 | 387 | 35,000 |
1987/10/19 | 454 | 470 | 454 | 467 | 110,000 |
1987/10/16 | 454 | 470 | 451 | 470 | 241,000 |
1987/10/15 | 448 | 455 | 445 | 454 | 120,000 |
1987/10/14 | 456 | 460 | 452 | 453 | 104,000 |
1987/10/13 | 464 | 464 | 455 | 456 | 189,000 |
1987/10/12 | 446 | 470 | 446 | 464 | 202,000 |
1987/10/09 | 444 | 445 | 440 | 440 | 38,000 |
1987/10/08 | 445 | 448 | 436 | 437 | 67,000 |
1987/10/07 | 440 | 445 | 435 | 436 | 93,000 |
1987/10/06 | 447 | 448 | 440 | 440 | 106,000 |
1987/10/05 | 428 | 449 | 428 | 448 | 178,000 |
1987/10/03 | 416 | 429 | 416 | 429 | 97,000 |
1987/10/02 | 417 | 419 | 411 | 411 | 51,000 |
1987/10/01 | 417 | 421 | 412 | 420 | 58,000 |
1987/09/30 | 421 | 421 | 415 | 415 | 40,000 |
1987/09/29 | 420 | 425 | 416 | 421 | 46,000 |
1987/09/28 | 415 | 420 | 415 | 420 | 28,000 |
1987/09/26 | 414 | 414 | 410 | 411 | 21,000 |
1987/09/25 | 415 | 415 | 410 | 411 | 73,000 |
1987/09/24 | 416 | 420 | 405 | 410 | 85,000 |
1987/09/22 | 429 | 430 | 420 | 420 | 33,000 |
1987/09/21 | 426 | 440 | 425 | 425 | 47,000 |
1987/09/18 | 426 | 429 | 426 | 426 | 20,000 |
1987/09/17 | 435 | 435 | 425 | 425 | 24,000 |
1987/09/16 | 439 | 439 | 436 | 439 | 33,000 |
1987/09/14 | 435 | 440 | 435 | 439 | 31,000 |
1987/09/11 | 431 | 436 | 430 | 430 | 30,000 |
1987/09/10 | 437 | 437 | 431 | 431 | 54,000 |
1987/09/09 | 435 | 444 | 435 | 444 | 12,000 |
1987/09/08 | 441 | 446 | 435 | 435 | 40,000 |
1987/09/07 | 441 | 445 | 441 | 441 | 30,000 |
1987/09/05 | 455 | 455 | 449 | 449 | 16,000 |
1987/09/04 | 449 | 449 | 438 | 438 | 67,000 |
1987/09/03 | 460 | 460 | 438 | 438 | 90,000 |
1987/09/02 | 454 | 463 | 446 | 460 | 107,000 |
1987/09/01 | 446 | 454 | 445 | 452 | 66,000 |
1987/08/31 | 448 | 454 | 444 | 444 | 42,000 |
1987/08/29 | 444 | 444 | 438 | 438 | 22,000 |
1987/08/28 | 460 | 460 | 450 | 454 | 67,000 |
1987/08/27 | 460 | 464 | 453 | 460 | 88,000 |
1987/08/26 | 469 | 470 | 450 | 465 | 196,000 |
1987/08/25 | 450 | 470 | 450 | 460 | 162,000 |
1987/08/24 | 435 | 450 | 435 | 450 | 118,000 |
1987/08/22 | 440 | 440 | 433 | 433 | 21,000 |
1987/08/21 | 439 | 444 | 436 | 440 | 76,000 |
1987/08/20 | 433 | 440 | 420 | 440 | 34,000 |
1987/08/19 | 443 | 443 | 438 | 438 | 30,000 |
1987/08/18 | 425 | 438 | 425 | 438 | 28,000 |
1987/08/17 | 430 | 440 | 430 | 440 | 41,000 |
1987/08/14 | 431 | 440 | 415 | 415 | 66,000 |
1987/08/13 | 445 | 445 | 430 | 430 | 44,000 |
1987/08/12 | 441 | 448 | 430 | 430 | 45,000 |
1987/08/11 | 450 | 452 | 445 | 448 | 54,000 |
1987/08/10 | 440 | 441 | 437 | 441 | 31,000 |
1987/08/07 | 426 | 427 | 422 | 427 | 52,000 |
1987/08/06 | 422 | 422 | 421 | 421 | 44,000 |
1987/08/05 | 431 | 431 | 421 | 421 | 36,000 |
1987/08/04 | 435 | 435 | 421 | 425 | 38,000 |
1987/08/03 | 440 | 440 | 427 | 427 | 56,000 |
1987/08/01 | 433 | 440 | 430 | 430 | 39,000 |
1987/07/31 | 433 | 440 | 432 | 433 | 35,000 |
1987/07/30 | 448 | 448 | 432 | 432 | 64,000 |
1987/07/29 | 444 | 449 | 440 | 449 | 126,000 |
1987/07/28 | 434 | 449 | 430 | 430 | 78,000 |
1987/07/27 | 420 | 440 | 420 | 425 | 45,000 |
1987/07/25 | 433 | 435 | 420 | 420 | 42,000 |
1987/07/24 | 441 | 441 | 435 | 435 | 64,000 |
1987/07/23 | 435 | 435 | 421 | 431 | 79,000 |
1987/07/22 | 425 | 431 | 421 | 421 | 35,000 |
1987/07/21 | 429 | 430 | 420 | 422 | 75,000 |
1987/07/20 | 460 | 466 | 450 | 450 | 53,000 |
1987/07/17 | 472 | 475 | 461 | 461 | 163,000 |
1987/07/16 | 479 | 480 | 470 | 472 | 205,000 |
1987/07/15 | 484 | 485 | 466 | 479 | 408,000 |
1987/07/14 | 490 | 490 | 466 | 479 | 307,000 |
1987/07/13 | 469 | 491 | 465 | 485 | 846,000 |
1987/07/10 | 465 | 470 | 455 | 455 | 457,000 |
1987/07/09 | 470 | 477 | 448 | 448 | 534,000 |
1987/07/08 | 437 | 470 | 429 | 470 | 582,000 |
1987/07/07 | 430 | 430 | 410 | 411 | 78,000 |
1987/07/06 | 441 | 441 | 430 | 430 | 62,000 |
1987/07/04 | 450 | 450 | 441 | 441 | 105,000 |
1987/07/03 | 440 | 446 | 437 | 441 | 171,000 |
1987/07/02 | 439 | 453 | 439 | 446 | 286,000 |
1987/07/01 | 455 | 459 | 431 | 436 | 250,000 |
1987/06/30 | 444 | 450 | 429 | 450 | 231,000 |
1987/06/29 | 470 | 470 | 439 | 439 | 692,000 |
1987/06/27 | 444 | 473 | 440 | 470 | 1,196,000 |
1987/06/26 | 405 | 444 | 400 | 441 | 692,000 |
1987/06/25 | 405 | 405 | 392 | 400 | 79,000 |
1987/06/24 | 387 | 401 | 387 | 395 | 102,000 |
1987/06/23 | 385 | 390 | 385 | 387 | 68,000 |
1987/06/22 | 405 | 405 | 385 | 385 | 70,000 |
1987/06/19 | 420 | 420 | 403 | 403 | 124,000 |
1987/06/18 | 427 | 427 | 406 | 417 | 256,000 |
1987/06/17 | 400 | 424 | 400 | 423 | 420,000 |
1987/06/16 | 395 | 400 | 393 | 400 | 111,000 |
1987/06/15 | 395 | 400 | 395 | 400 | 52,000 |
1987/06/12 | 410 | 410 | 400 | 400 | 144,000 |
1987/06/11 | 400 | 410 | 395 | 410 | 171,000 |
1987/06/10 | 401 | 410 | 392 | 392 | 148,000 |
1987/06/09 | 400 | 415 | 397 | 400 | 199,000 |
1987/06/08 | 392 | 396 | 392 | 395 | 87,000 |
1987/06/06 | 392 | 395 | 390 | 390 | 62,000 |
1987/06/05 | 385 | 394 | 385 | 386 | 76,000 |
1987/06/04 | 388 | 395 | 385 | 385 | 156,000 |
1987/06/03 | 379 | 385 | 376 | 385 | 77,000 |
1987/06/02 | 380 | 381 | 377 | 379 | 85,000 |
1987/06/01 | 375 | 380 | 370 | 371 | 39,000 |
1987/05/30 | 366 | 370 | 365 | 367 | 20,000 |
1987/05/29 | 370 | 375 | 365 | 365 | 35,000 |
1987/05/28 | 355 | 355 | 350 | 350 | 33,000 |
1987/05/27 | 368 | 368 | 355 | 355 | 29,000 |
1987/05/26 | 375 | 375 | 364 | 364 | 28,000 |
1987/05/25 | 378 | 378 | 370 | 370 | 15,000 |
1987/05/23 | 370 | 373 | 364 | 373 | 8,000 |
1987/05/22 | 360 | 370 | 360 | 370 | 36,000 |
1987/05/21 | 363 | 364 | 350 | 350 | 18,000 |
1987/05/20 | 380 | 380 | 365 | 365 | 32,000 |
1987/05/19 | 379 | 380 | 368 | 380 | 52,000 |
1987/05/18 | 368 | 375 | 368 | 375 | 38,000 |
1987/05/15 | 368 | 370 | 368 | 368 | 45,000 |
1987/05/14 | 370 | 374 | 367 | 368 | 32,000 |
1987/05/13 | 375 | 380 | 370 | 371 | 128,000 |
1987/05/12 | 340 | 360 | 340 | 360 | 85,000 |
1987/05/11 | 350 | 350 | 341 | 341 | 18,000 |
1987/05/08 | 342 | 345 | 341 | 345 | 30,000 |
1987/05/07 | 340 | 341 | 337 | 341 | 16,000 |
1987/05/06 | 338 | 340 | 338 | 340 | 7,000 |
1987/05/02 | 337 | 340 | 337 | 337 | 17,000 |
1987/05/01 | 340 | 340 | 335 | 337 | 24,000 |
1987/04/28 | 335 | 335 | 335 | 335 | 11,000 |
1987/04/27 | 344 | 347 | 339 | 339 | 11,000 |
1987/04/25 | 341 | 343 | 339 | 339 | 14,000 |
1987/04/24 | 335 | 338 | 330 | 333 | 56,000 |
1987/04/23 | 341 | 345 | 335 | 345 | 51,000 |
1987/04/22 | 346 | 350 | 346 | 346 | 24,000 |
1987/04/21 | 345 | 354 | 341 | 344 | 18,000 |
1987/04/20 | 356 | 356 | 350 | 350 | 10,000 |
1987/04/17 | 343 | 352 | 341 | 341 | 29,000 |
1987/04/16 | 345 | 350 | 341 | 341 | 29,000 |
1987/04/15 | 355 | 355 | 340 | 341 | 42,000 |
1987/04/14 | 355 | 355 | 350 | 350 | 47,000 |
1987/04/13 | 364 | 364 | 354 | 354 | 37,000 |
1987/04/10 | 380 | 384 | 368 | 368 | 60,000 |
1987/04/09 | 363 | 386 | 363 | 370 | 49,000 |
1987/04/08 | 366 | 366 | 360 | 360 | 73,000 |
1987/04/07 | 400 | 400 | 381 | 381 | 110,000 |
1987/04/06 | 400 | 403 | 399 | 400 | 208,000 |
1987/04/04 | 400 | 408 | 400 | 401 | 178,000 |
1987/04/03 | 403 | 410 | 393 | 400 | 380,000 |
1987/04/02 | 370 | 400 | 370 | 388 | 181,000 |
1987/04/01 | 345 | 360 | 345 | 352 | 66,000 |
1987/03/31 | 338 | 338 | 335 | 335 | 32,000 |
1987/03/30 | 340 | 340 | 335 | 335 | 42,000 |
1987/03/28 | 340 | 340 | 335 | 340 | 14,000 |
1987/03/27 | 339 | 342 | 336 | 336 | 21,000 |
1987/03/26 | 334 | 340 | 333 | 340 | 48,000 |
1987/03/25 | 338 | 340 | 330 | 333 | 30,000 |
1987/03/24 | 342 | 345 | 333 | 333 | 22,000 |
1987/03/23 | 342 | 350 | 340 | 340 | 59,000 |
1987/03/20 | 338 | 338 | 330 | 330 | 31,000 |
1987/03/19 | 338 | 344 | 338 | 338 | 28,000 |
1987/03/18 | 335 | 345 | 335 | 345 | 30,000 |
1987/03/17 | 340 | 340 | 335 | 335 | 26,000 |
1987/03/16 | 341 | 345 | 338 | 340 | 25,000 |
1987/03/13 | 335 | 340 | 329 | 335 | 12,000 |
1987/03/12 | 350 | 350 | 335 | 335 | 13,000 |
1987/03/11 | 334 | 350 | 325 | 350 | 71,000 |
1987/03/10 | 332 | 332 | 331 | 332 | 17,000 |
1987/03/09 | 330 | 334 | 330 | 331 | 29,000 |
1987/03/07 | 345 | 348 | 332 | 332 | 18,000 |
1987/03/06 | 332 | 341 | 332 | 340 | 32,000 |
1987/03/05 | 335 | 335 | 330 | 330 | 44,000 |
1987/03/04 | 352 | 352 | 339 | 340 | 72,000 |
1987/03/03 | 359 | 360 | 347 | 347 | 39,000 |
1987/03/02 | 360 | 360 | 355 | 360 | 44,000 |
1987/02/28 | 343 | 350 | 343 | 347 | 15,000 |
1987/02/27 | 341 | 345 | 340 | 343 | 24,000 |
1987/02/26 | 350 | 350 | 326 | 326 | 22,000 |
1987/02/25 | 350 | 350 | 345 | 350 | 62,000 |
1987/02/24 | 362 | 362 | 345 | 345 | 37,000 |
1987/02/23 | 360 | 365 | 360 | 362 | 43,000 |
1987/02/20 | 378 | 378 | 360 | 360 | 42,000 |
1987/02/19 | 380 | 390 | 378 | 378 | 119,000 |
1987/02/18 | 392 | 392 | 355 | 377 | 132,000 |
1987/02/17 | 398 | 398 | 378 | 394 | 289,000 |
1987/02/16 | 402 | 420 | 401 | 415 | 544,000 |
1987/02/13 | 400 | 408 | 390 | 397 | 662,000 |
1987/02/12 | 360 | 385 | 360 | 380 | 470,000 |
1987/02/10 | 330 | 361 | 325 | 349 | 130,000 |
1987/02/09 | 328 | 328 | 320 | 325 | 26,000 |
1987/02/07 | 316 | 323 | 316 | 323 | 24,000 |
1987/02/06 | 312 | 313 | 311 | 311 | 5,000 |
1987/02/05 | 313 | 316 | 307 | 312 | 80,000 |
1987/02/04 | 311 | 311 | 311 | 311 | 13,000 |
1987/02/03 | 310 | 315 | 310 | 310 | 21,000 |
1987/02/02 | 315 | 325 | 310 | 310 | 37,000 |
1987/01/31 | 321 | 321 | 313 | 313 | 25,000 |
1987/01/30 | 330 | 330 | 316 | 316 | 35,000 |
1987/01/29 | 324 | 330 | 324 | 330 | 51,000 |
1987/01/28 | 328 | 330 | 324 | 324 | 45,000 |
1987/01/27 | 315 | 326 | 315 | 326 | 15,000 |
1987/01/26 | 318 | 320 | 318 | 320 | 12,000 |
1987/01/24 | 310 | 315 | 310 | 315 | 11,000 |
1987/01/23 | 320 | 320 | 311 | 311 | 30,000 |
1987/01/22 | 325 | 325 | 320 | 320 | 12,000 |
1987/01/21 | 325 | 325 | 320 | 323 | 37,000 |
1987/01/20 | 323 | 329 | 320 | 323 | 63,000 |
1987/01/19 | 330 | 330 | 325 | 330 | 7,000 |
1987/01/16 | 323 | 325 | 323 | 325 | 18,000 |
1987/01/14 | 339 | 339 | 320 | 323 | 18,000 |
1987/01/13 | 330 | 340 | 330 | 340 | 24,000 |
1987/01/12 | 344 | 344 | 330 | 330 | 64,000 |
1987/01/09 | 345 | 345 | 336 | 345 | 47,000 |
1987/01/08 | 355 | 357 | 340 | 340 | 81,000 |
1987/01/07 | 334 | 356 | 334 | 350 | 70,000 |
1987/01/06 | 325 | 331 | 325 | 331 | 23,000 |
1987/01/05 | 335 | 335 | 329 | 330 | 39,000 |