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 |
---|---|---|---|---|---|
1992/12/30 | 432 | 432 | 432 | 432 | 10,000 |
1992/12/29 | 432 | 432 | 429 | 432 | 16,000 |
1992/12/28 | 438 | 438 | 429 | 429 | 7,000 |
1992/12/25 | 438 | 440 | 438 | 438 | 26,000 |
1992/12/24 | 437 | 440 | 437 | 438 | 14,000 |
1992/12/22 | 453 | 453 | 433 | 433 | 5,000 |
1992/12/21 | 450 | 455 | 450 | 455 | 7,000 |
1992/12/18 | 440 | 440 | 435 | 440 | 22,000 |
1992/12/17 | 436 | 439 | 433 | 439 | 12,000 |
1992/12/16 | 436 | 439 | 436 | 439 | 7,000 |
1992/12/15 | 436 | 436 | 431 | 431 | 11,000 |
1992/12/11 | 436 | 436 | 435 | 436 | 12,000 |
1992/12/10 | 455 | 455 | 441 | 441 | 35,000 |
1992/12/08 | 450 | 450 | 440 | 440 | 9,000 |
1992/12/07 | 440 | 450 | 440 | 450 | 4,000 |
1992/12/04 | 443 | 443 | 435 | 440 | 40,000 |
1992/12/03 | 441 | 447 | 440 | 445 | 45,000 |
1992/12/02 | 455 | 456 | 450 | 456 | 33,000 |
1992/12/01 | 446 | 458 | 446 | 446 | 30,000 |
1992/11/30 | 449 | 451 | 439 | 439 | 51,000 |
1992/11/27 | 449 | 449 | 433 | 435 | 58,000 |
1992/11/26 | 435 | 450 | 435 | 450 | 24,000 |
1992/11/25 | 440 | 441 | 432 | 435 | 21,000 |
1992/11/24 | 435 | 440 | 435 | 440 | 15,000 |
1992/11/20 | 434 | 434 | 425 | 430 | 12,000 |
1992/11/19 | 430 | 435 | 427 | 435 | 27,000 |
1992/11/18 | 395 | 420 | 395 | 420 | 15,000 |
1992/11/17 | 400 | 400 | 396 | 396 | 6,000 |
1992/11/16 | 404 | 416 | 404 | 404 | 13,000 |
1992/11/13 | 415 | 415 | 403 | 403 | 6,000 |
1992/11/12 | 403 | 403 | 400 | 403 | 5,000 |
1992/11/11 | 415 | 415 | 403 | 403 | 12,000 |
1992/11/10 | 391 | 410 | 391 | 410 | 8,000 |
1992/11/09 | 422 | 422 | 379 | 379 | 54,000 |
1992/11/06 | 430 | 435 | 423 | 423 | 20,000 |
1992/11/05 | 440 | 440 | 421 | 421 | 58,000 |
1992/11/04 | 435 | 451 | 435 | 451 | 13,000 |
1992/11/02 | 450 | 450 | 434 | 445 | 28,000 |
1992/10/30 | 466 | 466 | 450 | 450 | 7,000 |
1992/10/29 | 461 | 469 | 461 | 461 | 33,000 |
1992/10/28 | 455 | 470 | 455 | 465 | 25,000 |
1992/10/27 | 453 | 461 | 450 | 456 | 34,000 |
1992/10/26 | 473 | 473 | 446 | 451 | 36,000 |
1992/10/23 | 465 | 473 | 465 | 473 | 9,000 |
1992/10/22 | 462 | 465 | 452 | 455 | 16,000 |
1992/10/21 | 450 | 465 | 450 | 465 | 10,000 |
1992/10/20 | 470 | 470 | 454 | 460 | 23,000 |
1992/10/19 | 474 | 479 | 469 | 470 | 27,000 |
1992/10/16 | 462 | 474 | 462 | 464 | 83,000 |
1992/10/15 | 456 | 469 | 456 | 460 | 15,000 |
1992/10/14 | 458 | 460 | 452 | 455 | 31,000 |
1992/10/13 | 455 | 459 | 453 | 453 | 17,000 |
1992/10/12 | 440 | 450 | 440 | 450 | 12,000 |
1992/10/09 | 446 | 459 | 446 | 459 | 9,000 |
1992/10/08 | 441 | 450 | 440 | 446 | 35,000 |
1992/10/07 | 428 | 447 | 428 | 447 | 22,000 |
1992/10/06 | 423 | 425 | 420 | 421 | 22,000 |
1992/10/05 | 435 | 435 | 414 | 418 | 30,000 |
1992/10/02 | 437 | 446 | 433 | 435 | 25,000 |
1992/10/01 | 460 | 460 | 440 | 442 | 15,000 |
1992/09/30 | 461 | 464 | 454 | 460 | 13,000 |
1992/09/29 | 483 | 485 | 466 | 466 | 6,000 |
1992/09/28 | 480 | 485 | 475 | 480 | 23,000 |
1992/09/25 | 485 | 485 | 475 | 475 | 24,000 |
1992/09/24 | 488 | 488 | 485 | 485 | 8,000 |
1992/09/22 | 490 | 490 | 480 | 483 | 19,000 |
1992/09/21 | 475 | 480 | 475 | 480 | 8,000 |
1992/09/18 | 470 | 471 | 462 | 470 | 29,000 |
1992/09/17 | 458 | 470 | 450 | 470 | 34,000 |
1992/09/16 | 480 | 480 | 458 | 458 | 24,000 |
1992/09/14 | 481 | 482 | 477 | 477 | 12,000 |
1992/09/11 | 498 | 498 | 480 | 480 | 18,000 |
1992/09/10 | 488 | 505 | 488 | 488 | 60,000 |
1992/09/09 | 476 | 488 | 475 | 488 | 25,000 |
1992/09/08 | 470 | 470 | 460 | 470 | 23,000 |
1992/09/07 | 490 | 495 | 465 | 465 | 36,000 |
1992/09/04 | 466 | 481 | 466 | 475 | 27,000 |
1992/09/03 | 466 | 466 | 450 | 466 | 26,000 |
1992/09/02 | 478 | 478 | 460 | 461 | 25,000 |
1992/09/01 | 500 | 505 | 486 | 488 | 61,000 |
1992/08/31 | 484 | 490 | 484 | 485 | 52,000 |
1992/08/28 | 463 | 475 | 461 | 466 | 80,000 |
1992/08/27 | 420 | 468 | 420 | 468 | 71,000 |
1992/08/26 | 435 | 441 | 413 | 425 | 56,000 |
1992/08/25 | 417 | 440 | 417 | 435 | 38,000 |
1992/08/24 | 407 | 410 | 407 | 410 | 25,000 |
1992/08/21 | 371 | 383 | 371 | 381 | 14,000 |
1992/08/20 | 360 | 361 | 360 | 361 | 25,000 |
1992/08/19 | 330 | 334 | 330 | 334 | 25,000 |
1992/08/18 | 328 | 328 | 317 | 317 | 32,000 |
1992/08/17 | 360 | 360 | 333 | 333 | 20,000 |
1992/08/13 | 309 | 310 | 307 | 308 | 11,000 |
1992/08/12 | 340 | 340 | 308 | 308 | 62,000 |
1992/08/11 | 370 | 370 | 350 | 350 | 30,000 |
1992/08/10 | 379 | 379 | 360 | 365 | 66,000 |
1992/08/07 | 399 | 399 | 381 | 381 | 26,000 |
1992/08/06 | 410 | 410 | 393 | 393 | 14,000 |
1992/08/05 | 403 | 404 | 400 | 404 | 17,000 |
1992/08/04 | 405 | 410 | 384 | 384 | 16,000 |
1992/08/03 | 408 | 408 | 400 | 400 | 14,000 |
1992/07/31 | 410 | 410 | 392 | 393 | 39,000 |
1992/07/30 | 380 | 405 | 380 | 405 | 28,000 |
1992/07/29 | 410 | 410 | 369 | 369 | 44,000 |
1992/07/28 | 420 | 423 | 408 | 423 | 42,000 |
1992/07/27 | 450 | 450 | 421 | 421 | 30,000 |
1992/07/24 | 438 | 438 | 430 | 430 | 31,000 |
1992/07/23 | 430 | 430 | 420 | 430 | 34,000 |
1992/07/22 | 465 | 465 | 441 | 441 | 24,000 |
1992/07/21 | 460 | 461 | 460 | 460 | 54,000 |
1992/07/20 | 466 | 466 | 450 | 450 | 31,000 |
1992/07/17 | 490 | 490 | 466 | 466 | 47,000 |
1992/07/16 | 510 | 510 | 491 | 491 | 20,000 |
1992/07/15 | 511 | 511 | 497 | 510 | 15,000 |
1992/07/14 | 512 | 512 | 510 | 510 | 7,000 |
1992/07/13 | 513 | 523 | 502 | 502 | 21,000 |
1992/07/10 | 500 | 513 | 500 | 513 | 8,000 |
1992/07/09 | 515 | 515 | 490 | 490 | 56,000 |
1992/07/08 | 513 | 520 | 508 | 515 | 21,000 |
1992/07/07 | 529 | 535 | 529 | 533 | 12,000 |
1992/07/06 | 523 | 539 | 523 | 538 | 22,000 |
1992/07/03 | 501 | 535 | 501 | 531 | 39,000 |
1992/07/02 | 481 | 491 | 480 | 491 | 24,000 |
1992/07/01 | 489 | 489 | 471 | 480 | 34,000 |
1992/06/30 | 488 | 494 | 488 | 489 | 27,000 |
1992/06/29 | 490 | 498 | 488 | 488 | 20,000 |
1992/06/26 | 511 | 511 | 490 | 490 | 60,000 |
1992/06/25 | 491 | 510 | 491 | 510 | 18,000 |
1992/06/24 | 501 | 515 | 491 | 491 | 39,000 |
1992/06/23 | 490 | 500 | 490 | 500 | 20,000 |
1992/06/22 | 527 | 527 | 490 | 490 | 32,000 |
1992/06/19 | 491 | 515 | 491 | 515 | 26,000 |
1992/06/18 | 479 | 495 | 470 | 491 | 66,000 |
1992/06/17 | 515 | 515 | 482 | 482 | 42,000 |
1992/06/16 | 531 | 531 | 510 | 515 | 50,000 |
1992/06/15 | 548 | 548 | 531 | 531 | 22,000 |
1992/06/12 | 555 | 555 | 542 | 548 | 56,000 |
1992/06/11 | 545 | 560 | 545 | 557 | 37,000 |
1992/06/10 | 548 | 550 | 540 | 540 | 43,000 |
1992/06/09 | 510 | 550 | 510 | 550 | 36,000 |
1992/06/08 | 541 | 541 | 505 | 512 | 49,000 |
1992/06/05 | 551 | 552 | 535 | 545 | 86,000 |
1992/06/04 | 552 | 559 | 535 | 555 | 89,000 |
1992/06/03 | 585 | 601 | 551 | 554 | 410,000 |
1992/06/02 | 569 | 585 | 565 | 576 | 492,000 |
1992/06/01 | 547 | 574 | 535 | 552 | 359,000 |
1992/05/29 | 525 | 544 | 515 | 535 | 279,000 |
1992/05/28 | 480 | 520 | 480 | 515 | 148,000 |
1992/05/27 | 482 | 482 | 471 | 471 | 22,000 |
1992/05/26 | 479 | 483 | 473 | 474 | 15,000 |
1992/05/25 | 489 | 489 | 479 | 479 | 18,000 |
1992/05/22 | 483 | 500 | 483 | 484 | 61,000 |
1992/05/21 | 472 | 485 | 472 | 480 | 26,000 |
1992/05/20 | 471 | 480 | 465 | 471 | 17,000 |
1992/05/19 | 462 | 462 | 461 | 461 | 7,000 |
1992/05/18 | 465 | 465 | 452 | 452 | 14,000 |
1992/05/15 | 450 | 450 | 450 | 450 | 15,000 |
1992/05/14 | 473 | 480 | 473 | 479 | 29,000 |
1992/05/13 | 480 | 480 | 459 | 459 | 14,000 |
1992/05/12 | 489 | 490 | 480 | 480 | 21,000 |
1992/05/11 | 450 | 478 | 450 | 474 | 32,000 |
1992/05/08 | 440 | 445 | 440 | 445 | 29,000 |
1992/05/07 | 432 | 440 | 428 | 440 | 34,000 |
1992/05/06 | 420 | 432 | 420 | 432 | 7,000 |
1992/05/01 | 424 | 424 | 409 | 415 | 10,000 |
1992/04/30 | 406 | 429 | 406 | 429 | 8,000 |
1992/04/28 | 422 | 422 | 416 | 416 | 12,000 |
1992/04/27 | 406 | 422 | 405 | 422 | 12,000 |
1992/04/24 | 406 | 407 | 400 | 401 | 13,000 |
1992/04/23 | 398 | 400 | 394 | 398 | 16,000 |
1992/04/22 | 398 | 403 | 398 | 400 | 10,000 |
1992/04/21 | 406 | 406 | 400 | 400 | 25,000 |
1992/04/20 | 430 | 430 | 406 | 406 | 21,000 |
1992/04/17 | 440 | 440 | 430 | 430 | 34,000 |
1992/04/16 | 420 | 440 | 420 | 430 | 60,000 |
1992/04/15 | 400 | 405 | 397 | 400 | 76,000 |
1992/04/14 | 401 | 401 | 395 | 395 | 9,000 |
1992/04/13 | 415 | 415 | 395 | 400 | 44,000 |
1992/04/10 | 375 | 410 | 375 | 410 | 56,000 |
1992/04/09 | 385 | 391 | 379 | 380 | 33,000 |
1992/04/07 | 430 | 430 | 410 | 415 | 11,000 |
1992/04/06 | 431 | 431 | 426 | 426 | 26,000 |
1992/04/03 | 450 | 450 | 421 | 421 | 113,000 |
1992/04/02 | 455 | 455 | 455 | 455 | 13,000 |
1992/03/31 | 500 | 505 | 500 | 505 | 16,000 |
1992/03/30 | 489 | 490 | 489 | 490 | 2,000 |
1992/03/27 | 490 | 490 | 489 | 489 | 17,000 |
1992/03/26 | 490 | 495 | 490 | 495 | 5,000 |
1992/03/25 | 493 | 500 | 493 | 495 | 13,000 |
1992/03/24 | 498 | 499 | 490 | 493 | 35,000 |
1992/03/19 | 462 | 480 | 462 | 470 | 83,000 |
1992/03/18 | 485 | 490 | 460 | 460 | 71,000 |
1992/03/17 | 499 | 500 | 490 | 490 | 36,000 |
1992/03/16 | 510 | 510 | 500 | 500 | 31,000 |
1992/03/13 | 519 | 519 | 511 | 511 | 31,000 |
1992/03/12 | 512 | 529 | 512 | 529 | 32,000 |
1992/03/11 | 540 | 540 | 518 | 522 | 35,000 |
1992/03/10 | 550 | 550 | 545 | 550 | 6,000 |
1992/03/09 | 560 | 576 | 550 | 550 | 61,000 |
1992/03/06 | 560 | 600 | 560 | 570 | 1,414,000 |
1992/03/05 | 510 | 580 | 505 | 560 | 1,308,000 |
1992/03/04 | 511 | 511 | 505 | 511 | 26,000 |
1992/03/03 | 527 | 530 | 512 | 512 | 45,000 |
1992/03/02 | 531 | 540 | 525 | 525 | 17,000 |
1992/02/28 | 543 | 543 | 531 | 531 | 5,000 |
1992/02/27 | 530 | 530 | 521 | 530 | 7,000 |
1992/02/26 | 520 | 540 | 520 | 540 | 11,000 |
1992/02/25 | 544 | 544 | 540 | 540 | 7,000 |
1992/02/24 | 544 | 544 | 540 | 540 | 6,000 |
1992/02/21 | 549 | 549 | 543 | 544 | 12,000 |
1992/02/20 | 535 | 540 | 535 | 535 | 8,000 |
1992/02/19 | 524 | 524 | 515 | 520 | 8,000 |
1992/02/18 | 524 | 524 | 524 | 524 | 3,000 |
1992/02/17 | 510 | 514 | 505 | 514 | 13,000 |
1992/02/14 | 515 | 515 | 510 | 510 | 12,000 |
1992/02/13 | 515 | 524 | 515 | 520 | 21,000 |
1992/02/12 | 550 | 550 | 512 | 512 | 15,000 |
1992/02/10 | 545 | 549 | 540 | 549 | 18,000 |
1992/02/07 | 549 | 549 | 532 | 545 | 19,000 |
1992/02/06 | 530 | 549 | 530 | 549 | 18,000 |
1992/02/05 | 534 | 534 | 530 | 530 | 11,000 |
1992/02/04 | 535 | 535 | 530 | 534 | 23,000 |
1992/02/03 | 560 | 560 | 535 | 535 | 28,000 |
1992/01/31 | 520 | 555 | 516 | 553 | 109,000 |
1992/01/30 | 501 | 515 | 500 | 515 | 66,000 |
1992/01/29 | 501 | 510 | 500 | 500 | 30,000 |
1992/01/28 | 500 | 510 | 499 | 500 | 26,000 |
1992/01/27 | 520 | 520 | 500 | 500 | 13,000 |
1992/01/24 | 521 | 521 | 510 | 520 | 37,000 |
1992/01/23 | 516 | 531 | 516 | 521 | 27,000 |
1992/01/22 | 520 | 530 | 515 | 515 | 35,000 |
1992/01/21 | 510 | 526 | 510 | 520 | 12,000 |
1992/01/20 | 541 | 541 | 516 | 516 | 23,000 |
1992/01/17 | 545 | 545 | 530 | 531 | 12,000 |
1992/01/16 | 565 | 565 | 545 | 545 | 13,000 |
1992/01/14 | 541 | 565 | 541 | 565 | 22,000 |
1992/01/13 | 571 | 575 | 551 | 551 | 29,000 |
1992/01/10 | 589 | 598 | 570 | 570 | 8,000 |
1992/01/09 | 610 | 610 | 598 | 598 | 14,000 |
1992/01/08 | 610 | 610 | 600 | 610 | 16,000 |
1992/01/07 | 630 | 635 | 630 | 630 | 28,000 |
1992/01/06 | 626 | 626 | 626 | 626 | 9,000 |