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 |
|---|---|---|---|---|---|
| 1991/12/30 | 628 | 628 | 620 | 620 | 5,000 |
| 1991/12/27 | 639 | 639 | 638 | 638 | 74,000 |
| 1991/12/26 | 617 | 640 | 617 | 640 | 9,000 |
| 1991/12/25 | 617 | 642 | 616 | 616 | 29,000 |
| 1991/12/24 | 637 | 641 | 616 | 616 | 22,000 |
| 1991/12/20 | 637 | 655 | 630 | 630 | 114,000 |
| 1991/12/19 | 660 | 670 | 635 | 637 | 60,000 |
| 1991/12/18 | 685 | 703 | 660 | 660 | 79,000 |
| 1991/12/17 | 690 | 718 | 690 | 695 | 367,000 |
| 1991/12/16 | 675 | 677 | 651 | 675 | 105,000 |
| 1991/12/13 | 660 | 675 | 660 | 665 | 100,000 |
| 1991/12/12 | 637 | 653 | 637 | 650 | 113,000 |
| 1991/12/11 | 606 | 637 | 603 | 637 | 58,000 |
| 1991/12/10 | 685 | 685 | 625 | 625 | 100,000 |
| 1991/12/09 | 665 | 698 | 665 | 684 | 242,000 |
| 1991/12/06 | 630 | 678 | 630 | 655 | 261,000 |
| 1991/12/05 | 629 | 650 | 616 | 620 | 548,000 |
| 1991/12/04 | 555 | 629 | 555 | 611 | 298,000 |
| 1991/12/03 | 565 | 565 | 555 | 555 | 38,000 |
| 1991/12/02 | 578 | 578 | 553 | 555 | 11,000 |
| 1991/11/29 | 559 | 566 | 559 | 563 | 219,000 |
| 1991/11/28 | 550 | 560 | 549 | 560 | 42,000 |
| 1991/11/27 | 559 | 559 | 550 | 550 | 42,000 |
| 1991/11/26 | 561 | 561 | 551 | 551 | 92,000 |
| 1991/11/25 | 565 | 565 | 558 | 561 | 40,000 |
| 1991/11/22 | 560 | 560 | 556 | 560 | 24,000 |
| 1991/11/21 | 560 | 560 | 560 | 560 | 4,000 |
| 1991/11/20 | 560 | 560 | 550 | 550 | 3,000 |
| 1991/11/19 | 561 | 565 | 559 | 559 | 15,000 |
| 1991/11/18 | 563 | 563 | 561 | 561 | 20,000 |
| 1991/11/15 | 590 | 590 | 580 | 580 | 9,000 |
| 1991/11/14 | 596 | 600 | 586 | 586 | 12,000 |
| 1991/11/13 | 592 | 595 | 590 | 590 | 23,000 |
| 1991/11/12 | 600 | 600 | 591 | 591 | 34,000 |
| 1991/11/11 | 600 | 600 | 596 | 596 | 11,000 |
| 1991/11/08 | 605 | 605 | 597 | 600 | 11,000 |
| 1991/11/07 | 595 | 595 | 595 | 595 | 7,000 |
| 1991/11/06 | 605 | 605 | 595 | 595 | 15,000 |
| 1991/11/05 | 615 | 615 | 600 | 609 | 13,000 |
| 1991/11/01 | 615 | 619 | 610 | 610 | 38,000 |
| 1991/10/31 | 617 | 617 | 610 | 615 | 22,000 |
| 1991/10/30 | 618 | 620 | 615 | 617 | 23,000 |
| 1991/10/29 | 608 | 628 | 608 | 608 | 25,000 |
| 1991/10/28 | 615 | 615 | 608 | 608 | 15,000 |
| 1991/10/25 | 624 | 625 | 600 | 608 | 54,000 |
| 1991/10/24 | 604 | 615 | 604 | 615 | 72,000 |
| 1991/10/23 | 583 | 599 | 580 | 580 | 39,000 |
| 1991/10/22 | 590 | 590 | 580 | 581 | 5,000 |
| 1991/10/21 | 567 | 590 | 567 | 590 | 15,000 |
| 1991/10/18 | 571 | 575 | 570 | 575 | 4,000 |
| 1991/10/17 | 585 | 585 | 570 | 570 | 12,000 |
| 1991/10/16 | 575 | 579 | 566 | 579 | 20,000 |
| 1991/10/15 | 580 | 580 | 567 | 567 | 8,000 |
| 1991/10/14 | 571 | 576 | 568 | 568 | 37,000 |
| 1991/10/11 | 561 | 561 | 550 | 551 | 26,000 |
| 1991/10/09 | 560 | 570 | 560 | 570 | 21,000 |
| 1991/10/08 | 590 | 590 | 565 | 584 | 14,000 |
| 1991/10/07 | 585 | 590 | 570 | 590 | 7,000 |
| 1991/10/04 | 600 | 600 | 571 | 585 | 28,000 |
| 1991/10/03 | 586 | 600 | 583 | 600 | 53,000 |
| 1991/10/02 | 576 | 585 | 576 | 585 | 40,000 |
| 1991/10/01 | 550 | 575 | 546 | 575 | 95,000 |
| 1991/09/30 | 560 | 560 | 541 | 546 | 50,000 |
| 1991/09/27 | 551 | 560 | 546 | 558 | 21,000 |
| 1991/09/26 | 540 | 545 | 535 | 545 | 79,000 |
| 1991/09/25 | 550 | 550 | 540 | 541 | 65,000 |
| 1991/09/24 | 556 | 556 | 540 | 542 | 39,000 |
| 1991/09/20 | 563 | 563 | 555 | 555 | 26,000 |
| 1991/09/19 | 575 | 575 | 560 | 560 | 8,000 |
| 1991/09/18 | 560 | 580 | 560 | 580 | 24,000 |
| 1991/09/17 | 580 | 580 | 558 | 560 | 23,000 |
| 1991/09/13 | 575 | 580 | 575 | 580 | 15,000 |
| 1991/09/12 | 544 | 555 | 544 | 545 | 13,000 |
| 1991/09/11 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/09/10 | 560 | 560 | 560 | 560 | 7,000 |
| 1991/09/09 | 584 | 586 | 584 | 586 | 12,000 |
| 1991/09/06 | 561 | 587 | 561 | 587 | 24,000 |
| 1991/09/05 | 533 | 560 | 533 | 560 | 25,000 |
| 1991/09/04 | 531 | 540 | 527 | 527 | 49,000 |
| 1991/09/03 | 535 | 540 | 530 | 530 | 16,000 |
| 1991/09/02 | 550 | 550 | 524 | 525 | 19,000 |
| 1991/08/30 | 550 | 550 | 540 | 540 | 3,000 |
| 1991/08/26 | 578 | 590 | 567 | 570 | 14,000 |
| 1991/08/23 | 573 | 573 | 568 | 568 | 24,000 |
| 1991/08/22 | 560 | 580 | 560 | 579 | 18,000 |
| 1991/08/21 | 519 | 531 | 515 | 530 | 78,000 |
| 1991/08/19 | 580 | 580 | 569 | 569 | 26,000 |
| 1991/08/16 | 600 | 600 | 580 | 580 | 32,000 |
| 1991/08/15 | 598 | 598 | 595 | 595 | 11,000 |
| 1991/08/14 | 600 | 600 | 598 | 598 | 14,000 |
| 1991/08/13 | 590 | 591 | 590 | 590 | 5,000 |
| 1991/08/12 | 607 | 607 | 600 | 600 | 12,000 |
| 1991/08/09 | 606 | 607 | 606 | 606 | 6,000 |
| 1991/08/08 | 634 | 634 | 605 | 605 | 6,000 |
| 1991/08/07 | 611 | 630 | 611 | 630 | 11,000 |
| 1991/08/06 | 638 | 638 | 635 | 635 | 4,000 |
| 1991/08/05 | 640 | 640 | 630 | 640 | 4,000 |
| 1991/08/02 | 620 | 640 | 620 | 640 | 7,000 |
| 1991/08/01 | 640 | 640 | 610 | 610 | 13,000 |
| 1991/07/31 | 636 | 640 | 634 | 634 | 17,000 |
| 1991/07/30 | 638 | 638 | 625 | 630 | 10,000 |
| 1991/07/29 | 620 | 620 | 620 | 620 | 6,000 |
| 1991/07/26 | 620 | 620 | 613 | 620 | 11,000 |
| 1991/07/25 | 630 | 640 | 620 | 620 | 6,000 |
| 1991/07/24 | 606 | 621 | 606 | 621 | 18,000 |
| 1991/07/23 | 621 | 621 | 606 | 606 | 28,000 |
| 1991/07/22 | 621 | 621 | 621 | 621 | 20,000 |
| 1991/07/19 | 635 | 635 | 621 | 621 | 22,000 |
| 1991/07/18 | 621 | 639 | 621 | 621 | 42,000 |
| 1991/07/17 | 620 | 640 | 620 | 621 | 43,000 |
| 1991/07/16 | 630 | 630 | 620 | 620 | 52,000 |
| 1991/07/15 | 581 | 611 | 581 | 611 | 22,000 |
| 1991/07/12 | 570 | 575 | 570 | 575 | 44,000 |
| 1991/07/11 | 560 | 575 | 556 | 565 | 26,000 |
| 1991/07/10 | 526 | 550 | 526 | 543 | 34,000 |
| 1991/07/09 | 520 | 520 | 500 | 506 | 51,000 |
| 1991/07/08 | 576 | 576 | 529 | 529 | 24,000 |
| 1991/07/05 | 589 | 589 | 575 | 575 | 6,000 |
| 1991/07/04 | 618 | 618 | 610 | 618 | 11,000 |
| 1991/07/03 | 626 | 630 | 626 | 630 | 10,000 |
| 1991/07/02 | 687 | 687 | 666 | 666 | 19,000 |
| 1991/07/01 | 667 | 667 | 655 | 667 | 41,000 |
| 1991/06/28 | 680 | 680 | 651 | 661 | 22,000 |
| 1991/06/27 | 680 | 680 | 670 | 673 | 21,000 |
| 1991/06/26 | 696 | 696 | 696 | 696 | 75,000 |
| 1991/06/25 | 699 | 700 | 672 | 672 | 88,000 |
| 1991/06/24 | 711 | 711 | 704 | 710 | 15,000 |
| 1991/06/21 | 700 | 708 | 692 | 704 | 18,000 |
| 1991/06/20 | 670 | 682 | 670 | 682 | 11,000 |
| 1991/06/19 | 704 | 704 | 670 | 670 | 21,000 |
| 1991/06/18 | 705 | 705 | 704 | 704 | 13,000 |
| 1991/06/17 | 714 | 714 | 705 | 705 | 15,000 |
| 1991/06/14 | 670 | 705 | 670 | 705 | 25,000 |
| 1991/06/13 | 678 | 678 | 678 | 678 | 3,000 |
| 1991/06/12 | 685 | 685 | 675 | 678 | 9,000 |
| 1991/06/11 | 680 | 685 | 675 | 685 | 18,000 |
| 1991/06/10 | 681 | 682 | 670 | 670 | 29,000 |
| 1991/06/07 | 678 | 681 | 678 | 681 | 11,000 |
| 1991/06/06 | 710 | 710 | 671 | 677 | 15,000 |
| 1991/06/05 | 720 | 720 | 710 | 710 | 11,000 |
| 1991/06/04 | 705 | 720 | 705 | 720 | 17,000 |
| 1991/06/03 | 725 | 730 | 725 | 730 | 9,000 |
| 1991/05/31 | 710 | 725 | 710 | 712 | 21,000 |
| 1991/05/30 | 689 | 725 | 689 | 720 | 13,000 |
| 1991/05/29 | 695 | 695 | 689 | 689 | 5,000 |
| 1991/05/28 | 689 | 689 | 689 | 689 | 2,000 |
| 1991/05/27 | 690 | 700 | 679 | 679 | 13,000 |
| 1991/05/24 | 725 | 725 | 691 | 700 | 8,000 |
| 1991/05/23 | 695 | 719 | 690 | 719 | 22,000 |
| 1991/05/22 | 677 | 705 | 676 | 705 | 8,000 |
| 1991/05/21 | 671 | 676 | 650 | 676 | 19,000 |
| 1991/05/20 | 675 | 683 | 671 | 671 | 26,000 |
| 1991/05/17 | 690 | 690 | 670 | 675 | 17,000 |
| 1991/05/16 | 705 | 705 | 700 | 700 | 9,000 |
| 1991/05/15 | 705 | 705 | 705 | 705 | 6,000 |
| 1991/05/14 | 725 | 725 | 710 | 710 | 23,000 |
| 1991/05/13 | 737 | 737 | 730 | 730 | 6,000 |
| 1991/05/10 | 710 | 727 | 710 | 727 | 10,000 |
| 1991/05/09 | 705 | 715 | 705 | 715 | 22,000 |
| 1991/05/08 | 715 | 715 | 715 | 715 | 5,000 |
| 1991/05/07 | 750 | 750 | 740 | 749 | 10,000 |
| 1991/05/02 | 720 | 750 | 719 | 750 | 11,000 |
| 1991/05/01 | 706 | 731 | 706 | 730 | 14,000 |
| 1991/04/30 | 705 | 708 | 705 | 706 | 14,000 |
| 1991/04/26 | 715 | 720 | 715 | 715 | 28,000 |
| 1991/04/25 | 735 | 753 | 734 | 750 | 44,000 |
| 1991/04/24 | 715 | 735 | 715 | 735 | 15,000 |
| 1991/04/23 | 720 | 725 | 711 | 715 | 18,000 |
| 1991/04/22 | 741 | 741 | 730 | 730 | 19,000 |
| 1991/04/19 | 756 | 760 | 743 | 750 | 30,000 |
| 1991/04/18 | 760 | 760 | 745 | 745 | 28,000 |
| 1991/04/17 | 760 | 770 | 760 | 760 | 36,000 |
| 1991/04/16 | 775 | 775 | 730 | 730 | 38,000 |
| 1991/04/15 | 781 | 781 | 765 | 780 | 62,000 |
| 1991/04/12 | 765 | 785 | 760 | 780 | 191,000 |
| 1991/04/11 | 745 | 780 | 745 | 755 | 230,000 |
| 1991/04/10 | 716 | 745 | 716 | 735 | 58,000 |
| 1991/04/09 | 735 | 735 | 720 | 720 | 19,000 |
| 1991/04/08 | 742 | 742 | 728 | 735 | 34,000 |
| 1991/04/05 | 720 | 736 | 720 | 736 | 25,000 |
| 1991/04/04 | 716 | 728 | 716 | 728 | 12,000 |
| 1991/04/03 | 717 | 730 | 711 | 715 | 28,000 |
| 1991/04/02 | 730 | 730 | 710 | 710 | 15,000 |
| 1991/04/01 | 730 | 730 | 709 | 730 | 18,000 |
| 1991/03/29 | 730 | 730 | 716 | 716 | 8,000 |
| 1991/03/28 | 725 | 725 | 715 | 725 | 17,000 |
| 1991/03/27 | 740 | 740 | 725 | 725 | 19,000 |
| 1991/03/26 | 720 | 720 | 710 | 720 | 120,000 |
| 1991/03/25 | 738 | 738 | 724 | 724 | 12,000 |
| 1991/03/22 | 700 | 740 | 700 | 740 | 29,000 |
| 1991/03/20 | 700 | 700 | 700 | 700 | 8,000 |
| 1991/03/19 | 720 | 745 | 720 | 726 | 41,000 |
| 1991/03/18 | 725 | 740 | 725 | 735 | 68,000 |
| 1991/03/15 | 715 | 730 | 710 | 721 | 35,000 |
| 1991/03/14 | 680 | 730 | 680 | 730 | 91,000 |
| 1991/03/13 | 678 | 680 | 678 | 680 | 41,000 |
| 1991/03/12 | 680 | 680 | 669 | 679 | 32,000 |
| 1991/03/11 | 685 | 685 | 671 | 678 | 23,000 |
| 1991/03/08 | 665 | 680 | 660 | 680 | 32,000 |
| 1991/03/07 | 688 | 688 | 660 | 660 | 32,000 |
| 1991/03/06 | 670 | 670 | 660 | 660 | 17,000 |
| 1991/03/05 | 660 | 660 | 645 | 650 | 16,000 |
| 1991/03/04 | 653 | 653 | 650 | 650 | 30,000 |
| 1991/03/01 | 680 | 680 | 643 | 643 | 20,000 |
| 1991/02/28 | 678 | 685 | 670 | 683 | 47,000 |
| 1991/02/27 | 684 | 684 | 672 | 672 | 28,000 |
| 1991/02/26 | 690 | 694 | 684 | 685 | 28,000 |
| 1991/02/25 | 678 | 678 | 660 | 678 | 14,000 |
| 1991/02/22 | 657 | 684 | 651 | 684 | 59,000 |
| 1991/02/21 | 680 | 690 | 680 | 685 | 39,000 |
| 1991/02/20 | 675 | 680 | 675 | 680 | 67,000 |
| 1991/02/19 | 670 | 690 | 668 | 675 | 65,000 |
| 1991/02/18 | 651 | 680 | 651 | 657 | 53,000 |
| 1991/02/15 | 640 | 649 | 630 | 645 | 58,000 |
| 1991/02/14 | 632 | 640 | 620 | 640 | 73,000 |
| 1991/02/13 | 607 | 610 | 601 | 602 | 55,000 |
| 1991/02/12 | 594 | 611 | 567 | 567 | 104,000 |
| 1991/02/08 | 550 | 589 | 549 | 589 | 111,000 |
| 1991/02/07 | 540 | 540 | 530 | 530 | 32,000 |
| 1991/02/06 | 512 | 530 | 512 | 520 | 69,000 |
| 1991/02/05 | 475 | 500 | 475 | 500 | 52,000 |
| 1991/02/04 | 485 | 485 | 480 | 480 | 18,000 |
| 1991/02/01 | 486 | 486 | 481 | 481 | 19,000 |
| 1991/01/31 | 495 | 495 | 481 | 481 | 28,000 |
| 1991/01/30 | 480 | 485 | 480 | 485 | 18,000 |
| 1991/01/29 | 481 | 481 | 470 | 470 | 19,000 |
| 1991/01/28 | 489 | 489 | 476 | 476 | 18,000 |
| 1991/01/25 | 481 | 481 | 471 | 471 | 36,000 |
| 1991/01/24 | 475 | 475 | 460 | 460 | 39,000 |
| 1991/01/22 | 490 | 504 | 490 | 495 | 24,000 |
| 1991/01/21 | 500 | 501 | 500 | 500 | 19,000 |
| 1991/01/18 | 506 | 529 | 506 | 520 | 63,000 |
| 1991/01/17 | 492 | 492 | 492 | 492 | 23,000 |
| 1991/01/16 | 519 | 519 | 490 | 511 | 22,000 |
| 1991/01/14 | 530 | 530 | 521 | 521 | 4,000 |
| 1991/01/11 | 539 | 555 | 539 | 540 | 23,000 |
| 1991/01/10 | 560 | 560 | 545 | 545 | 15,000 |
| 1991/01/09 | 551 | 552 | 551 | 551 | 7,000 |
| 1991/01/08 | 565 | 565 | 551 | 551 | 9,000 |
| 1991/01/07 | 560 | 570 | 560 | 565 | 46,000 |