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 |
---|---|---|---|---|---|
1989/12/29 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 |
1989/12/28 | 1,060 | 1,080 | 1,050 | 1,050 | 40,000 |
1989/12/27 | 1,070 | 1,080 | 1,040 | 1,080 | 50,000 |
1989/12/26 | 1,080 | 1,090 | 1,040 | 1,080 | 72,000 |
1989/12/25 | 1,080 | 1,110 | 1,080 | 1,090 | 149,000 |
1989/12/22 | 1,100 | 1,100 | 1,080 | 1,090 | 188,000 |
1989/12/21 | 1,100 | 1,110 | 1,080 | 1,080 | 206,000 |
1989/12/20 | 1,120 | 1,120 | 1,090 | 1,110 | 303,000 |
1989/12/19 | 1,080 | 1,130 | 1,070 | 1,110 | 634,000 |
1989/12/18 | 1,070 | 1,090 | 1,060 | 1,090 | 271,000 |
1989/12/15 | 1,040 | 1,050 | 1,040 | 1,050 | 188,000 |
1989/12/14 | 1,050 | 1,050 | 1,040 | 1,040 | 107,000 |
1989/12/13 | 1,030 | 1,050 | 1,030 | 1,050 | 110,000 |
1989/12/12 | 1,040 | 1,050 | 1,030 | 1,030 | 104,000 |
1989/12/11 | 1,050 | 1,050 | 1,030 | 1,040 | 134,000 |
1989/12/08 | 1,010 | 1,050 | 1,010 | 1,040 | 280,000 |
1989/12/07 | 1,030 | 1,030 | 1,010 | 1,010 | 99,000 |
1989/12/06 | 991 | 1,030 | 991 | 1,030 | 153,000 |
1989/12/05 | 1,000 | 1,000 | 991 | 992 | 80,000 |
1989/12/04 | 976 | 1,000 | 973 | 1,000 | 139,000 |
1989/12/01 | 971 | 980 | 970 | 976 | 37,000 |
1989/11/30 | 962 | 970 | 960 | 970 | 65,000 |
1989/11/29 | 980 | 985 | 960 | 960 | 50,000 |
1989/11/28 | 991 | 995 | 980 | 980 | 73,000 |
1989/11/27 | 999 | 1,000 | 990 | 991 | 71,000 |
1989/11/24 | 990 | 1,000 | 990 | 995 | 97,000 |
1989/11/22 | 979 | 990 | 976 | 990 | 79,000 |
1989/11/21 | 985 | 989 | 970 | 970 | 51,000 |
1989/11/20 | 985 | 1,000 | 985 | 991 | 120,000 |
1989/11/17 | 1,020 | 1,030 | 982 | 985 | 249,000 |
1989/11/16 | 1,000 | 1,040 | 1,000 | 1,020 | 611,000 |
1989/11/15 | 985 | 1,010 | 980 | 1,000 | 410,000 |
1989/11/14 | 965 | 980 | 965 | 980 | 178,000 |
1989/11/13 | 970 | 980 | 966 | 969 | 251,000 |
1989/11/10 | 935 | 985 | 935 | 970 | 367,000 |
1989/11/09 | 928 | 930 | 925 | 929 | 50,000 |
1989/11/08 | 926 | 935 | 920 | 928 | 71,000 |
1989/11/07 | 935 | 935 | 920 | 927 | 61,000 |
1989/11/06 | 919 | 940 | 912 | 940 | 96,000 |
1989/11/02 | 900 | 920 | 898 | 919 | 74,000 |
1989/11/01 | 900 | 900 | 898 | 898 | 43,000 |
1989/10/31 | 900 | 901 | 897 | 901 | 58,000 |
1989/10/30 | 898 | 900 | 896 | 900 | 43,000 |
1989/10/27 | 903 | 903 | 899 | 899 | 35,000 |
1989/10/26 | 905 | 910 | 901 | 905 | 32,000 |
1989/10/25 | 900 | 905 | 897 | 899 | 51,000 |
1989/10/24 | 900 | 905 | 895 | 896 | 36,000 |
1989/10/23 | 902 | 911 | 901 | 910 | 22,000 |
1989/10/20 | 922 | 923 | 900 | 911 | 57,000 |
1989/10/19 | 900 | 904 | 895 | 900 | 110,000 |
1989/10/18 | 900 | 900 | 890 | 890 | 57,000 |
1989/10/17 | 885 | 915 | 885 | 904 | 40,000 |
1989/10/16 | 860 | 882 | 860 | 882 | 26,000 |
1989/10/13 | 887 | 900 | 885 | 890 | 50,000 |
1989/10/12 | 910 | 910 | 890 | 890 | 40,000 |
1989/10/11 | 923 | 923 | 900 | 910 | 44,000 |
1989/10/09 | 935 | 938 | 923 | 923 | 39,000 |
1989/10/06 | 931 | 940 | 930 | 938 | 72,000 |
1989/10/05 | 935 | 960 | 930 | 930 | 192,000 |
1989/10/04 | 932 | 932 | 922 | 930 | 104,000 |
1989/10/03 | 905 | 938 | 900 | 932 | 83,000 |
1989/10/02 | 889 | 903 | 889 | 899 | 40,000 |
1989/09/29 | 889 | 890 | 882 | 888 | 46,000 |
1989/09/28 | 887 | 890 | 870 | 872 | 30,000 |
1989/09/27 | 889 | 890 | 863 | 863 | 36,000 |
1989/09/26 | 867 | 890 | 867 | 890 | 41,000 |
1989/09/25 | 879 | 880 | 865 | 865 | 65,000 |
1989/09/22 | 890 | 890 | 880 | 880 | 31,000 |
1989/09/21 | 900 | 900 | 885 | 885 | 15,000 |
1989/09/20 | 899 | 900 | 890 | 890 | 32,000 |
1989/09/19 | 904 | 904 | 890 | 900 | 27,000 |
1989/09/18 | 892 | 910 | 890 | 909 | 49,000 |
1989/09/14 | 890 | 891 | 871 | 880 | 29,000 |
1989/09/13 | 891 | 892 | 888 | 891 | 28,000 |
1989/09/12 | 864 | 887 | 864 | 887 | 25,000 |
1989/09/11 | 873 | 882 | 867 | 867 | 34,000 |
1989/09/08 | 880 | 890 | 880 | 882 | 28,000 |
1989/09/07 | 881 | 891 | 881 | 888 | 30,000 |
1989/09/06 | 910 | 925 | 891 | 891 | 73,000 |
1989/09/05 | 919 | 929 | 919 | 920 | 65,000 |
1989/09/04 | 925 | 929 | 925 | 929 | 59,000 |
1989/09/01 | 920 | 927 | 920 | 927 | 41,000 |
1989/08/31 | 919 | 922 | 919 | 919 | 84,000 |
1989/08/30 | 930 | 934 | 912 | 919 | 71,000 |
1989/08/29 | 939 | 940 | 930 | 934 | 104,000 |
1989/08/28 | 930 | 940 | 930 | 931 | 154,000 |
1989/08/25 | 938 | 970 | 935 | 954 | 623,000 |
1989/08/24 | 909 | 912 | 905 | 910 | 106,000 |
1989/08/23 | 891 | 910 | 891 | 900 | 58,000 |
1989/08/22 | 895 | 895 | 881 | 890 | 37,000 |
1989/08/21 | 895 | 900 | 890 | 895 | 33,000 |
1989/08/18 | 890 | 897 | 890 | 895 | 18,000 |
1989/08/17 | 886 | 890 | 882 | 890 | 23,000 |
1989/08/16 | 880 | 885 | 875 | 885 | 21,000 |
1989/08/15 | 880 | 880 | 871 | 875 | 24,000 |
1989/08/14 | 880 | 880 | 876 | 880 | 19,000 |
1989/08/11 | 890 | 897 | 883 | 885 | 21,000 |
1989/08/10 | 890 | 900 | 876 | 900 | 69,000 |
1989/08/09 | 890 | 898 | 875 | 891 | 38,000 |
1989/08/08 | 899 | 899 | 889 | 891 | 27,000 |
1989/08/07 | 895 | 898 | 871 | 898 | 35,000 |
1989/08/04 | 906 | 909 | 895 | 900 | 54,000 |
1989/08/03 | 910 | 914 | 900 | 900 | 66,000 |
1989/08/02 | 909 | 919 | 905 | 906 | 64,000 |
1989/08/01 | 919 | 925 | 906 | 910 | 119,000 |
1989/07/31 | 915 | 915 | 903 | 910 | 61,000 |
1989/07/28 | 920 | 925 | 910 | 910 | 88,000 |
1989/07/27 | 942 | 949 | 920 | 925 | 359,000 |
1989/07/26 | 921 | 949 | 920 | 939 | 409,000 |
1989/07/25 | 896 | 920 | 895 | 919 | 173,000 |
1989/07/24 | 881 | 895 | 881 | 893 | 93,000 |
1989/07/21 | 891 | 897 | 881 | 881 | 143,000 |
1989/07/20 | 900 | 900 | 886 | 891 | 93,000 |
1989/07/19 | 881 | 890 | 879 | 885 | 83,000 |
1989/07/18 | 889 | 890 | 877 | 877 | 69,000 |
1989/07/17 | 908 | 910 | 888 | 894 | 258,000 |
1989/07/14 | 899 | 930 | 883 | 914 | 1,070,000 |
1989/07/13 | 870 | 879 | 867 | 873 | 185,000 |
1989/07/12 | 866 | 870 | 866 | 870 | 119,000 |
1989/07/11 | 855 | 864 | 855 | 864 | 67,000 |
1989/07/10 | 852 | 855 | 850 | 855 | 46,000 |
1989/07/07 | 855 | 865 | 840 | 852 | 151,000 |
1989/07/06 | 871 | 880 | 865 | 865 | 364,000 |
1989/07/05 | 835 | 870 | 835 | 851 | 202,000 |
1989/07/04 | 809 | 830 | 804 | 830 | 83,000 |
1989/07/03 | 786 | 799 | 786 | 799 | 21,000 |
1989/06/30 | 790 | 790 | 784 | 785 | 24,000 |
1989/06/29 | 801 | 820 | 792 | 800 | 44,000 |
1989/06/28 | 825 | 825 | 811 | 811 | 53,000 |
1989/06/27 | 829 | 829 | 825 | 825 | 22,000 |
1989/06/26 | 828 | 830 | 825 | 830 | 54,000 |
1989/06/23 | 820 | 828 | 820 | 827 | 41,000 |
1989/06/22 | 826 | 840 | 826 | 830 | 43,000 |
1989/06/21 | 810 | 826 | 810 | 820 | 97,000 |
1989/06/20 | 810 | 810 | 809 | 809 | 13,000 |
1989/06/19 | 796 | 814 | 796 | 809 | 19,000 |
1989/06/16 | 791 | 795 | 787 | 795 | 19,000 |
1989/06/15 | 810 | 814 | 806 | 806 | 10,000 |
1989/06/14 | 818 | 825 | 810 | 810 | 57,000 |
1989/06/13 | 806 | 825 | 806 | 817 | 31,000 |
1989/06/12 | 821 | 825 | 814 | 814 | 20,000 |
1989/06/09 | 834 | 834 | 814 | 815 | 28,000 |
1989/06/08 | 839 | 845 | 824 | 824 | 28,000 |
1989/06/07 | 800 | 824 | 795 | 824 | 30,000 |
1989/06/06 | 779 | 795 | 779 | 791 | 33,000 |
1989/06/05 | 825 | 825 | 789 | 789 | 24,000 |
1989/06/02 | 835 | 835 | 818 | 818 | 41,000 |
1989/06/01 | 846 | 848 | 835 | 835 | 25,000 |
1989/05/31 | 845 | 845 | 839 | 840 | 35,000 |
1989/05/30 | 840 | 849 | 835 | 845 | 33,000 |
1989/05/29 | 851 | 851 | 843 | 844 | 30,000 |
1989/05/26 | 830 | 830 | 825 | 825 | 31,000 |
1989/05/25 | 831 | 835 | 826 | 830 | 33,000 |
1989/05/24 | 845 | 845 | 825 | 826 | 25,000 |
1989/05/23 | 841 | 841 | 818 | 835 | 43,000 |
1989/05/22 | 865 | 865 | 850 | 851 | 62,000 |
1989/05/19 | 870 | 870 | 856 | 857 | 52,000 |
1989/05/18 | 869 | 869 | 859 | 859 | 49,000 |
1989/05/17 | 855 | 870 | 855 | 870 | 70,000 |
1989/05/16 | 880 | 880 | 851 | 875 | 76,000 |
1989/05/15 | 880 | 880 | 870 | 880 | 72,000 |
1989/05/12 | 879 | 880 | 866 | 877 | 168,000 |
1989/05/11 | 851 | 860 | 850 | 859 | 95,000 |
1989/05/10 | 851 | 860 | 850 | 850 | 67,000 |
1989/05/09 | 865 | 869 | 850 | 852 | 107,000 |
1989/05/08 | 869 | 869 | 860 | 861 | 69,000 |
1989/05/02 | 865 | 880 | 860 | 860 | 248,000 |
1989/05/01 | 839 | 895 | 835 | 884 | 508,000 |
1989/04/28 | 828 | 840 | 825 | 835 | 199,000 |
1989/04/27 | 820 | 829 | 820 | 823 | 75,000 |
1989/04/26 | 800 | 810 | 800 | 800 | 64,000 |
1989/04/25 | 791 | 810 | 790 | 810 | 82,000 |
1989/04/24 | 830 | 831 | 808 | 810 | 161,000 |
1989/04/21 | 826 | 826 | 811 | 825 | 231,000 |
1989/04/20 | 825 | 840 | 805 | 806 | 322,000 |
1989/04/19 | 785 | 795 | 780 | 795 | 93,000 |
1989/04/18 | 772 | 780 | 772 | 780 | 50,000 |
1989/04/17 | 780 | 780 | 770 | 773 | 57,000 |
1989/04/14 | 789 | 789 | 775 | 780 | 32,000 |
1989/04/13 | 772 | 789 | 772 | 786 | 57,000 |
1989/04/12 | 775 | 780 | 770 | 770 | 67,000 |
1989/04/11 | 779 | 779 | 770 | 770 | 71,000 |
1989/04/10 | 790 | 790 | 775 | 779 | 50,000 |
1989/04/07 | 790 | 790 | 755 | 755 | 56,000 |
1989/04/06 | 799 | 799 | 780 | 780 | 100,000 |
1989/04/05 | 785 | 800 | 785 | 799 | 147,000 |
1989/04/04 | 791 | 795 | 790 | 790 | 48,000 |
1989/04/03 | 779 | 790 | 775 | 790 | 27,000 |
1989/03/31 | 759 | 790 | 755 | 780 | 74,000 |
1989/03/30 | 778 | 779 | 755 | 766 | 42,000 |
1989/03/29 | 761 | 780 | 761 | 765 | 12,000 |
1989/03/28 | 744 | 760 | 744 | 751 | 32,000 |
1989/03/27 | 743 | 750 | 743 | 744 | 37,000 |
1989/03/24 | 765 | 765 | 735 | 740 | 58,000 |
1989/03/23 | 770 | 770 | 765 | 765 | 35,000 |
1989/03/22 | 778 | 790 | 770 | 770 | 78,000 |
1989/03/20 | 760 | 780 | 755 | 764 | 43,000 |
1989/03/17 | 790 | 791 | 785 | 787 | 75,000 |
1989/03/16 | 795 | 795 | 785 | 790 | 52,000 |
1989/03/15 | 790 | 792 | 778 | 778 | 88,000 |
1989/03/14 | 788 | 795 | 775 | 790 | 97,000 |
1989/03/13 | 785 | 790 | 783 | 788 | 97,000 |
1989/03/10 | 774 | 783 | 770 | 783 | 133,000 |
1989/03/09 | 770 | 785 | 770 | 774 | 81,000 |
1989/03/08 | 770 | 770 | 758 | 766 | 41,000 |
1989/03/07 | 767 | 770 | 755 | 755 | 29,000 |
1989/03/06 | 771 | 771 | 756 | 760 | 64,000 |
1989/03/03 | 771 | 771 | 768 | 770 | 35,000 |
1989/03/02 | 771 | 771 | 770 | 770 | 30,000 |
1989/03/01 | 778 | 785 | 770 | 770 | 39,000 |
1989/02/28 | 787 | 790 | 767 | 776 | 34,000 |
1989/02/27 | 760 | 789 | 755 | 789 | 51,000 |
1989/02/23 | 770 | 770 | 755 | 760 | 75,000 |
1989/02/22 | 799 | 799 | 750 | 750 | 53,000 |
1989/02/21 | 799 | 799 | 775 | 780 | 97,000 |
1989/02/20 | 815 | 815 | 780 | 785 | 147,000 |
1989/02/17 | 802 | 810 | 790 | 800 | 273,000 |
1989/02/16 | 761 | 780 | 755 | 772 | 172,000 |
1989/02/15 | 756 | 765 | 753 | 760 | 89,000 |
1989/02/14 | 760 | 768 | 755 | 755 | 61,000 |
1989/02/13 | 754 | 770 | 754 | 759 | 37,000 |
1989/02/10 | 770 | 770 | 753 | 753 | 59,000 |
1989/02/09 | 762 | 768 | 750 | 750 | 127,000 |
1989/02/08 | 771 | 773 | 761 | 761 | 91,000 |
1989/02/07 | 790 | 790 | 770 | 770 | 116,000 |
1989/02/06 | 780 | 785 | 765 | 780 | 150,000 |
1989/02/03 | 800 | 800 | 760 | 760 | 147,000 |
1989/02/02 | 810 | 815 | 785 | 800 | 126,000 |
1989/02/01 | 830 | 830 | 790 | 792 | 281,000 |
1989/01/31 | 811 | 825 | 810 | 820 | 478,000 |
1989/01/30 | 790 | 797 | 780 | 790 | 227,000 |
1989/01/28 | 750 | 770 | 750 | 765 | 223,000 |
1989/01/27 | 746 | 750 | 745 | 750 | 112,000 |
1989/01/26 | 745 | 746 | 744 | 744 | 96,000 |
1989/01/25 | 751 | 751 | 741 | 742 | 134,000 |
1989/01/24 | 746 | 750 | 740 | 741 | 116,000 |
1989/01/23 | 735 | 742 | 732 | 740 | 50,000 |
1989/01/20 | 734 | 734 | 725 | 725 | 103,000 |
1989/01/19 | 748 | 748 | 732 | 732 | 71,000 |
1989/01/18 | 757 | 757 | 728 | 728 | 120,000 |
1989/01/17 | 757 | 757 | 746 | 747 | 71,000 |
1989/01/13 | 759 | 759 | 742 | 745 | 186,000 |
1989/01/12 | 707 | 740 | 707 | 740 | 159,000 |
1989/01/11 | 700 | 709 | 692 | 705 | 120,000 |
1989/01/10 | 679 | 689 | 678 | 681 | 101,000 |
1989/01/09 | 677 | 689 | 672 | 675 | 49,000 |
1989/01/06 | 689 | 690 | 676 | 676 | 40,000 |
1989/01/05 | 688 | 690 | 685 | 687 | 81,000 |
1989/01/04 | 685 | 690 | 684 | 684 | 15,000 |