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 |
|---|---|---|---|---|---|
| 1990/12/28 | 570 | 570 | 560 | 560 | 12,000 |
| 1990/12/27 | 556 | 588 | 556 | 570 | 17,000 |
| 1990/12/26 | 559 | 559 | 552 | 555 | 8,000 |
| 1990/12/25 | 583 | 583 | 583 | 583 | 5,000 |
| 1990/12/21 | 592 | 592 | 582 | 583 | 10,000 |
| 1990/12/20 | 620 | 620 | 615 | 615 | 80,000 |
| 1990/12/19 | 610 | 630 | 610 | 620 | 87,000 |
| 1990/12/18 | 601 | 603 | 601 | 603 | 4,000 |
| 1990/12/17 | 625 | 625 | 593 | 593 | 7,000 |
| 1990/12/14 | 615 | 639 | 613 | 629 | 31,000 |
| 1990/12/13 | 611 | 630 | 610 | 624 | 23,000 |
| 1990/12/12 | 601 | 630 | 601 | 630 | 67,000 |
| 1990/12/11 | 634 | 634 | 633 | 633 | 2,000 |
| 1990/12/10 | 636 | 644 | 630 | 640 | 43,000 |
| 1990/12/06 | 536 | 566 | 536 | 566 | 8,000 |
| 1990/12/05 | 529 | 530 | 528 | 530 | 21,000 |
| 1990/12/04 | 569 | 569 | 568 | 568 | 7,000 |
| 1990/12/03 | 590 | 590 | 590 | 590 | 31,000 |
| 1990/11/30 | 559 | 559 | 530 | 531 | 29,000 |
| 1990/11/29 | 580 | 580 | 550 | 559 | 20,000 |
| 1990/11/28 | 629 | 629 | 580 | 580 | 26,000 |
| 1990/11/27 | 635 | 639 | 630 | 630 | 9,000 |
| 1990/11/26 | 635 | 649 | 635 | 645 | 11,000 |
| 1990/11/22 | 606 | 629 | 606 | 615 | 20,000 |
| 1990/11/21 | 630 | 630 | 595 | 595 | 43,000 |
| 1990/11/19 | 648 | 670 | 640 | 670 | 18,000 |
| 1990/11/16 | 640 | 640 | 639 | 639 | 6,000 |
| 1990/11/15 | 681 | 681 | 660 | 660 | 15,000 |
| 1990/11/14 | 680 | 680 | 671 | 671 | 10,000 |
| 1990/11/13 | 665 | 690 | 665 | 679 | 24,000 |
| 1990/11/09 | 620 | 649 | 620 | 649 | 42,000 |
| 1990/11/08 | 650 | 650 | 650 | 650 | 14,000 |
| 1990/11/07 | 717 | 717 | 699 | 699 | 41,000 |
| 1990/11/06 | 730 | 730 | 710 | 710 | 14,000 |
| 1990/11/05 | 715 | 725 | 710 | 725 | 12,000 |
| 1990/11/02 | 695 | 695 | 695 | 695 | 9,000 |
| 1990/11/01 | 763 | 763 | 723 | 723 | 17,000 |
| 1990/10/31 | 751 | 779 | 751 | 763 | 43,000 |
| 1990/10/30 | 759 | 759 | 750 | 750 | 29,000 |
| 1990/10/29 | 757 | 788 | 757 | 784 | 70,000 |
| 1990/10/26 | 734 | 767 | 734 | 767 | 102,000 |
| 1990/10/25 | 740 | 749 | 739 | 748 | 47,000 |
| 1990/10/24 | 711 | 749 | 710 | 729 | 76,000 |
| 1990/10/23 | 746 | 746 | 716 | 720 | 23,000 |
| 1990/10/22 | 701 | 741 | 701 | 741 | 63,000 |
| 1990/10/19 | 682 | 730 | 682 | 711 | 100,000 |
| 1990/10/18 | 680 | 689 | 670 | 678 | 22,000 |
| 1990/10/17 | 690 | 690 | 675 | 680 | 30,000 |
| 1990/10/16 | 641 | 690 | 640 | 690 | 51,000 |
| 1990/10/15 | 650 | 650 | 635 | 636 | 18,000 |
| 1990/10/12 | 644 | 644 | 601 | 630 | 17,000 |
| 1990/10/11 | 650 | 650 | 640 | 645 | 40,000 |
| 1990/10/09 | 650 | 670 | 641 | 641 | 41,000 |
| 1990/10/08 | 621 | 641 | 620 | 641 | 37,000 |
| 1990/10/05 | 610 | 620 | 610 | 620 | 22,000 |
| 1990/10/04 | 621 | 630 | 601 | 601 | 21,000 |
| 1990/10/03 | 623 | 624 | 601 | 601 | 45,000 |
| 1990/10/02 | 586 | 623 | 575 | 620 | 115,000 |
| 1990/09/26 | 694 | 694 | 694 | 694 | 6,000 |
| 1990/09/25 | 696 | 696 | 694 | 694 | 12,000 |
| 1990/09/21 | 642 | 689 | 642 | 689 | 77,000 |
| 1990/09/20 | 718 | 718 | 670 | 670 | 63,000 |
| 1990/09/19 | 718 | 726 | 702 | 726 | 36,000 |
| 1990/09/18 | 690 | 708 | 688 | 708 | 33,000 |
| 1990/09/17 | 739 | 739 | 738 | 739 | 6,000 |
| 1990/09/14 | 720 | 737 | 720 | 736 | 26,000 |
| 1990/09/13 | 740 | 758 | 739 | 740 | 41,000 |
| 1990/09/12 | 701 | 740 | 701 | 730 | 114,000 |
| 1990/09/11 | 729 | 729 | 691 | 691 | 67,000 |
| 1990/09/10 | 729 | 730 | 720 | 725 | 27,000 |
| 1990/09/07 | 718 | 723 | 708 | 709 | 19,000 |
| 1990/09/06 | 750 | 750 | 739 | 739 | 16,000 |
| 1990/09/05 | 801 | 801 | 750 | 750 | 25,000 |
| 1990/09/03 | 810 | 835 | 810 | 828 | 18,000 |
| 1990/08/31 | 774 | 800 | 774 | 800 | 66,000 |
| 1990/08/30 | 776 | 780 | 765 | 775 | 25,000 |
| 1990/08/29 | 780 | 800 | 770 | 770 | 36,000 |
| 1990/08/28 | 771 | 781 | 770 | 780 | 44,000 |
| 1990/08/27 | 730 | 750 | 730 | 750 | 17,000 |
| 1990/08/24 | 742 | 759 | 729 | 730 | 65,000 |
| 1990/08/23 | 790 | 790 | 775 | 775 | 9,000 |
| 1990/08/22 | 840 | 840 | 784 | 790 | 42,000 |
| 1990/08/21 | 829 | 850 | 829 | 840 | 11,000 |
| 1990/08/20 | 849 | 849 | 819 | 819 | 29,000 |
| 1990/08/17 | 880 | 880 | 832 | 852 | 33,000 |
| 1990/08/16 | 912 | 912 | 881 | 881 | 28,000 |
| 1990/08/15 | 880 | 880 | 880 | 880 | 20,000 |
| 1990/08/14 | 870 | 880 | 870 | 870 | 68,000 |
| 1990/08/10 | 949 | 950 | 900 | 900 | 28,000 |
| 1990/08/09 | 940 | 967 | 940 | 950 | 31,000 |
| 1990/08/08 | 901 | 940 | 901 | 940 | 51,000 |
| 1990/08/07 | 870 | 910 | 870 | 900 | 93,000 |
| 1990/08/03 | 1,020 | 1,020 | 990 | 1,000 | 94,000 |
| 1990/08/02 | 1,060 | 1,060 | 1,040 | 1,040 | 45,000 |
| 1990/08/01 | 1,060 | 1,070 | 1,060 | 1,060 | 36,000 |
| 1990/07/31 | 1,060 | 1,080 | 1,060 | 1,060 | 32,000 |
| 1990/07/30 | 1,100 | 1,100 | 1,040 | 1,060 | 109,000 |
| 1990/07/27 | 1,070 | 1,070 | 1,020 | 1,060 | 143,000 |
| 1990/07/26 | 1,130 | 1,130 | 1,060 | 1,070 | 61,000 |
| 1990/07/25 | 1,120 | 1,150 | 1,120 | 1,140 | 52,000 |
| 1990/07/24 | 1,070 | 1,110 | 1,060 | 1,110 | 56,000 |
| 1990/07/23 | 1,110 | 1,120 | 1,070 | 1,070 | 44,000 |
| 1990/07/20 | 1,180 | 1,180 | 1,120 | 1,120 | 102,000 |
| 1990/07/19 | 1,110 | 1,200 | 1,110 | 1,180 | 204,000 |
| 1990/07/18 | 1,070 | 1,120 | 1,070 | 1,120 | 104,000 |
| 1990/07/17 | 1,100 | 1,100 | 1,070 | 1,090 | 40,000 |
| 1990/07/16 | 1,120 | 1,130 | 1,060 | 1,060 | 74,000 |
| 1990/07/13 | 1,110 | 1,120 | 1,090 | 1,100 | 56,000 |
| 1990/07/12 | 1,090 | 1,100 | 1,070 | 1,080 | 48,000 |
| 1990/07/11 | 1,100 | 1,100 | 1,080 | 1,090 | 32,000 |
| 1990/07/10 | 1,130 | 1,130 | 1,100 | 1,100 | 20,000 |
| 1990/07/09 | 1,100 | 1,130 | 1,090 | 1,130 | 144,000 |
| 1990/07/06 | 1,140 | 1,150 | 1,090 | 1,090 | 57,000 |
| 1990/07/05 | 1,100 | 1,140 | 1,100 | 1,140 | 88,000 |
| 1990/07/04 | 1,090 | 1,090 | 1,080 | 1,090 | 49,000 |
| 1990/07/03 | 1,060 | 1,080 | 1,060 | 1,080 | 40,000 |
| 1990/07/02 | 1,050 | 1,070 | 1,050 | 1,050 | 41,000 |
| 1990/06/29 | 1,050 | 1,090 | 1,050 | 1,060 | 145,000 |
| 1990/06/28 | 1,110 | 1,110 | 1,060 | 1,080 | 25,000 |
| 1990/06/27 | 1,100 | 1,140 | 1,080 | 1,120 | 63,000 |
| 1990/06/26 | 1,020 | 1,080 | 1,020 | 1,050 | 90,000 |
| 1990/06/25 | 1,060 | 1,100 | 1,010 | 1,010 | 67,000 |
| 1990/06/22 | 1,110 | 1,130 | 1,080 | 1,080 | 61,000 |
| 1990/06/21 | 1,120 | 1,150 | 1,100 | 1,100 | 40,000 |
| 1990/06/20 | 1,110 | 1,130 | 1,110 | 1,120 | 45,000 |
| 1990/06/19 | 1,120 | 1,160 | 1,110 | 1,120 | 49,000 |
| 1990/06/18 | 1,180 | 1,200 | 1,160 | 1,160 | 78,000 |
| 1990/06/15 | 1,200 | 1,200 | 1,180 | 1,180 | 133,000 |
| 1990/06/14 | 1,230 | 1,230 | 1,180 | 1,200 | 249,000 |
| 1990/06/13 | 1,200 | 1,250 | 1,200 | 1,220 | 749,000 |
| 1990/06/12 | 1,180 | 1,200 | 1,160 | 1,170 | 284,000 |
| 1990/06/11 | 1,100 | 1,180 | 1,090 | 1,180 | 209,000 |
| 1990/06/08 | 1,070 | 1,100 | 1,060 | 1,100 | 68,000 |
| 1990/06/07 | 1,150 | 1,150 | 1,090 | 1,100 | 200,000 |
| 1990/06/06 | 1,060 | 1,160 | 1,060 | 1,150 | 299,000 |
| 1990/06/05 | 1,040 | 1,070 | 1,030 | 1,070 | 67,000 |
| 1990/06/04 | 1,030 | 1,040 | 1,010 | 1,040 | 50,000 |
| 1990/06/01 | 1,030 | 1,040 | 1,010 | 1,040 | 97,000 |
| 1990/05/31 | 1,030 | 1,040 | 1,020 | 1,040 | 39,000 |
| 1990/05/30 | 1,030 | 1,030 | 1,020 | 1,030 | 53,000 |
| 1990/05/29 | 1,050 | 1,050 | 1,030 | 1,040 | 19,000 |
| 1990/05/28 | 1,040 | 1,060 | 1,030 | 1,040 | 30,000 |
| 1990/05/25 | 1,050 | 1,050 | 1,040 | 1,050 | 32,000 |
| 1990/05/24 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 |
| 1990/05/23 | 1,070 | 1,070 | 1,020 | 1,040 | 44,000 |
| 1990/05/22 | 1,030 | 1,100 | 1,020 | 1,100 | 33,000 |
| 1990/05/21 | 1,070 | 1,070 | 1,020 | 1,020 | 23,000 |
| 1990/05/18 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1990/05/17 | 1,110 | 1,120 | 1,080 | 1,080 | 48,000 |
| 1990/05/16 | 1,140 | 1,140 | 1,100 | 1,100 | 70,000 |
| 1990/05/15 | 1,070 | 1,120 | 1,050 | 1,120 | 95,000 |
| 1990/05/14 | 1,090 | 1,090 | 1,070 | 1,070 | 44,000 |
| 1990/05/11 | 1,040 | 1,070 | 1,020 | 1,060 | 51,000 |
| 1990/05/10 | 1,080 | 1,080 | 1,020 | 1,040 | 30,000 |
| 1990/05/09 | 1,100 | 1,100 | 1,060 | 1,060 | 57,000 |
| 1990/05/08 | 1,100 | 1,110 | 1,050 | 1,090 | 170,000 |
| 1990/05/07 | 987 | 1,080 | 987 | 1,080 | 139,000 |
| 1990/05/02 | 920 | 977 | 910 | 977 | 53,000 |
| 1990/05/01 | 900 | 920 | 900 | 920 | 11,000 |
| 1990/04/27 | 910 | 920 | 900 | 900 | 43,000 |
| 1990/04/26 | 930 | 930 | 900 | 900 | 25,000 |
| 1990/04/25 | 907 | 925 | 907 | 921 | 36,000 |
| 1990/04/24 | 872 | 907 | 872 | 907 | 46,000 |
| 1990/04/23 | 851 | 882 | 851 | 882 | 290,000 |
| 1990/04/20 | 858 | 870 | 857 | 859 | 52,000 |
| 1990/04/19 | 856 | 877 | 856 | 857 | 40,000 |
| 1990/04/18 | 853 | 855 | 850 | 855 | 35,000 |
| 1990/04/17 | 852 | 853 | 850 | 853 | 37,000 |
| 1990/04/16 | 860 | 860 | 852 | 852 | 54,000 |
| 1990/04/13 | 871 | 880 | 860 | 860 | 38,000 |
| 1990/04/12 | 891 | 901 | 871 | 871 | 168,000 |
| 1990/04/11 | 900 | 900 | 881 | 881 | 54,000 |
| 1990/04/10 | 830 | 860 | 810 | 860 | 93,000 |
| 1990/04/06 | 787 | 802 | 779 | 800 | 117,000 |
| 1990/04/03 | 920 | 920 | 897 | 897 | 54,000 |
| 1990/03/30 | 1,030 | 1,030 | 980 | 1,000 | 28,000 |
| 1990/03/29 | 1,070 | 1,070 | 1,000 | 1,030 | 52,000 |
| 1990/03/28 | 1,070 | 1,080 | 1,050 | 1,070 | 91,000 |
| 1990/03/27 | 1,010 | 1,050 | 1,010 | 1,050 | 85,000 |
| 1990/03/26 | 980 | 999 | 929 | 951 | 190,000 |
| 1990/03/23 | 1,040 | 1,040 | 980 | 980 | 53,000 |
| 1990/03/22 | 1,090 | 1,100 | 980 | 1,080 | 88,000 |
| 1990/03/20 | 1,100 | 1,130 | 1,070 | 1,130 | 71,000 |
| 1990/03/19 | 1,230 | 1,250 | 1,100 | 1,120 | 66,000 |
| 1990/03/16 | 1,210 | 1,270 | 1,200 | 1,210 | 82,000 |
| 1990/03/15 | 1,130 | 1,210 | 1,130 | 1,210 | 79,000 |
| 1990/03/14 | 1,160 | 1,170 | 1,120 | 1,120 | 71,000 |
| 1990/03/13 | 1,200 | 1,220 | 1,180 | 1,180 | 43,000 |
| 1990/03/12 | 1,260 | 1,260 | 1,180 | 1,180 | 70,000 |
| 1990/03/09 | 1,250 | 1,280 | 1,240 | 1,240 | 81,000 |
| 1990/03/08 | 1,250 | 1,270 | 1,230 | 1,250 | 41,000 |
| 1990/03/07 | 1,300 | 1,300 | 1,230 | 1,280 | 58,000 |
| 1990/03/06 | 1,280 | 1,300 | 1,250 | 1,280 | 46,000 |
| 1990/03/05 | 1,330 | 1,330 | 1,280 | 1,300 | 81,000 |
| 1990/03/02 | 1,300 | 1,370 | 1,300 | 1,310 | 294,000 |
| 1990/03/01 | 1,270 | 1,280 | 1,220 | 1,270 | 129,000 |
| 1990/02/28 | 1,230 | 1,250 | 1,220 | 1,250 | 87,000 |
| 1990/02/27 | 1,130 | 1,140 | 1,090 | 1,110 | 63,000 |
| 1990/02/26 | 1,190 | 1,190 | 1,060 | 1,100 | 77,000 |
| 1990/02/23 | 1,240 | 1,240 | 1,210 | 1,210 | 98,000 |
| 1990/02/22 | 1,230 | 1,240 | 1,200 | 1,240 | 58,000 |
| 1990/02/21 | 1,240 | 1,270 | 1,200 | 1,240 | 136,000 |
| 1990/02/20 | 1,250 | 1,270 | 1,240 | 1,240 | 60,000 |
| 1990/02/19 | 1,290 | 1,290 | 1,260 | 1,260 | 54,000 |
| 1990/02/16 | 1,270 | 1,290 | 1,260 | 1,290 | 96,000 |
| 1990/02/15 | 1,240 | 1,290 | 1,240 | 1,280 | 54,000 |
| 1990/02/14 | 1,230 | 1,250 | 1,220 | 1,230 | 52,000 |
| 1990/02/13 | 1,260 | 1,300 | 1,250 | 1,250 | 84,000 |
| 1990/02/09 | 1,230 | 1,290 | 1,220 | 1,290 | 104,000 |
| 1990/02/08 | 1,240 | 1,260 | 1,230 | 1,230 | 184,000 |
| 1990/02/07 | 1,290 | 1,300 | 1,230 | 1,240 | 129,000 |
| 1990/02/06 | 1,310 | 1,320 | 1,280 | 1,280 | 119,000 |
| 1990/02/05 | 1,360 | 1,360 | 1,290 | 1,290 | 131,000 |
| 1990/02/02 | 1,350 | 1,390 | 1,310 | 1,360 | 493,000 |
| 1990/02/01 | 1,340 | 1,360 | 1,320 | 1,330 | 252,000 |
| 1990/01/31 | 1,360 | 1,440 | 1,330 | 1,330 | 1,646,000 |
| 1990/01/30 | 1,240 | 1,380 | 1,230 | 1,380 | 2,180,000 |
| 1990/01/29 | 1,130 | 1,200 | 1,130 | 1,180 | 423,000 |
| 1990/01/26 | 1,150 | 1,150 | 1,130 | 1,130 | 163,000 |
| 1990/01/25 | 1,090 | 1,180 | 1,080 | 1,150 | 246,000 |
| 1990/01/24 | 1,100 | 1,100 | 1,060 | 1,090 | 118,000 |
| 1990/01/23 | 1,050 | 1,060 | 1,030 | 1,060 | 65,000 |
| 1990/01/22 | 1,020 | 1,060 | 1,020 | 1,060 | 19,000 |
| 1990/01/19 | 1,050 | 1,050 | 1,020 | 1,020 | 55,000 |
| 1990/01/18 | 1,060 | 1,060 | 1,040 | 1,050 | 73,000 |
| 1990/01/17 | 1,090 | 1,100 | 1,070 | 1,070 | 34,000 |
| 1990/01/16 | 1,100 | 1,100 | 1,090 | 1,090 | 51,000 |
| 1990/01/12 | 1,140 | 1,140 | 1,120 | 1,120 | 195,000 |
| 1990/01/11 | 1,100 | 1,150 | 1,100 | 1,150 | 496,000 |
| 1990/01/10 | 1,080 | 1,100 | 1,080 | 1,100 | 156,000 |
| 1990/01/09 | 1,050 | 1,100 | 1,050 | 1,060 | 135,000 |
| 1990/01/08 | 1,030 | 1,050 | 1,030 | 1,050 | 53,000 |
| 1990/01/05 | 1,050 | 1,050 | 1,020 | 1,030 | 79,000 |
| 1990/01/04 | 1,060 | 1,060 | 1,050 | 1,050 | 29,000 |