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 |
---|---|---|---|---|---|
1994/12/30 | 534 | 534 | 518 | 518 | 21,000 |
1994/12/29 | 527 | 529 | 516 | 524 | 67,000 |
1994/12/28 | 548 | 548 | 529 | 530 | 102,000 |
1994/12/27 | 521 | 543 | 513 | 543 | 82,000 |
1994/12/26 | 512 | 520 | 505 | 511 | 40,000 |
1994/12/22 | 480 | 509 | 479 | 500 | 59,000 |
1994/12/21 | 480 | 480 | 475 | 475 | 52,000 |
1994/12/20 | 476 | 476 | 472 | 472 | 38,000 |
1994/12/19 | 475 | 489 | 472 | 475 | 70,000 |
1994/12/16 | 480 | 480 | 470 | 470 | 183,000 |
1994/12/15 | 485 | 485 | 476 | 476 | 96,000 |
1994/12/14 | 495 | 497 | 485 | 485 | 73,000 |
1994/12/13 | 502 | 502 | 495 | 495 | 51,000 |
1994/12/12 | 507 | 509 | 507 | 507 | 56,000 |
1994/12/09 | 512 | 519 | 505 | 505 | 1,871,000 |
1994/12/08 | 501 | 504 | 501 | 504 | 1,732,000 |
1994/12/07 | 502 | 507 | 501 | 501 | 15,000 |
1994/12/06 | 500 | 509 | 500 | 501 | 22,000 |
1994/12/05 | 501 | 510 | 500 | 509 | 21,000 |
1994/12/02 | 504 | 505 | 491 | 496 | 57,000 |
1994/12/01 | 515 | 515 | 507 | 507 | 17,000 |
1994/11/30 | 503 | 515 | 500 | 515 | 45,000 |
1994/11/29 | 510 | 510 | 510 | 510 | 11,000 |
1994/11/28 | 511 | 515 | 510 | 510 | 34,000 |
1994/11/25 | 530 | 539 | 510 | 510 | 75,000 |
1994/11/24 | 525 | 535 | 516 | 534 | 104,000 |
1994/11/22 | 532 | 535 | 525 | 530 | 86,000 |
1994/11/21 | 520 | 535 | 520 | 535 | 21,000 |
1994/11/18 | 526 | 539 | 525 | 537 | 16,000 |
1994/11/17 | 522 | 526 | 522 | 526 | 5,000 |
1994/11/16 | 549 | 549 | 539 | 540 | 30,000 |
1994/11/15 | 529 | 540 | 520 | 539 | 12,000 |
1994/11/14 | 510 | 515 | 510 | 510 | 17,000 |
1994/11/11 | 535 | 535 | 502 | 510 | 74,000 |
1994/11/10 | 565 | 565 | 540 | 540 | 29,000 |
1994/11/09 | 561 | 565 | 560 | 565 | 35,000 |
1994/11/08 | 580 | 580 | 570 | 570 | 26,000 |
1994/11/07 | 580 | 580 | 577 | 577 | 13,000 |
1994/11/04 | 581 | 581 | 580 | 580 | 3,000 |
1994/11/02 | 587 | 587 | 581 | 581 | 18,000 |
1994/11/01 | 586 | 586 | 585 | 586 | 5,000 |
1994/10/31 | 591 | 593 | 585 | 585 | 8,000 |
1994/10/28 | 591 | 591 | 580 | 582 | 40,000 |
1994/10/27 | 591 | 591 | 581 | 581 | 28,000 |
1994/10/26 | 584 | 595 | 580 | 581 | 24,000 |
1994/10/25 | 587 | 587 | 579 | 580 | 31,000 |
1994/10/24 | 589 | 590 | 573 | 573 | 18,000 |
1994/10/21 | 581 | 582 | 575 | 575 | 32,000 |
1994/10/20 | 590 | 590 | 567 | 580 | 38,000 |
1994/10/19 | 585 | 594 | 580 | 580 | 56,000 |
1994/10/18 | 581 | 595 | 581 | 585 | 28,000 |
1994/10/17 | 587 | 587 | 582 | 582 | 16,000 |
1994/10/14 | 590 | 590 | 584 | 584 | 19,000 |
1994/10/13 | 590 | 590 | 587 | 590 | 25,000 |
1994/10/12 | 580 | 589 | 576 | 589 | 23,000 |
1994/10/11 | 576 | 585 | 575 | 576 | 18,000 |
1994/10/07 | 580 | 581 | 575 | 575 | 32,000 |
1994/10/06 | 576 | 586 | 576 | 576 | 13,000 |
1994/10/05 | 590 | 593 | 571 | 571 | 50,000 |
1994/10/04 | 600 | 600 | 590 | 590 | 41,000 |
1994/10/03 | 595 | 595 | 593 | 593 | 17,000 |
1994/09/30 | 610 | 610 | 593 | 593 | 105,000 |
1994/09/29 | 595 | 595 | 591 | 593 | 18,000 |
1994/09/28 | 591 | 599 | 590 | 595 | 20,000 |
1994/09/27 | 591 | 591 | 590 | 590 | 41,000 |
1994/09/26 | 590 | 600 | 585 | 590 | 30,000 |
1994/09/22 | 581 | 590 | 580 | 585 | 35,000 |
1994/09/21 | 595 | 595 | 585 | 588 | 35,000 |
1994/09/20 | 590 | 590 | 585 | 590 | 55,000 |
1994/09/19 | 595 | 595 | 575 | 585 | 54,000 |
1994/09/16 | 600 | 600 | 575 | 575 | 110,000 |
1994/09/14 | 614 | 614 | 600 | 605 | 97,000 |
1994/09/13 | 605 | 614 | 605 | 605 | 36,000 |
1994/09/12 | 606 | 606 | 595 | 605 | 20,000 |
1994/09/09 | 592 | 600 | 590 | 595 | 66,000 |
1994/09/08 | 590 | 595 | 588 | 588 | 40,000 |
1994/09/07 | 621 | 621 | 591 | 591 | 26,000 |
1994/09/06 | 620 | 622 | 620 | 622 | 20,000 |
1994/09/05 | 620 | 621 | 620 | 620 | 15,000 |
1994/09/02 | 630 | 631 | 615 | 625 | 59,000 |
1994/09/01 | 635 | 639 | 633 | 635 | 63,000 |
1994/08/31 | 649 | 649 | 631 | 633 | 16,000 |
1994/08/30 | 659 | 659 | 655 | 655 | 16,000 |
1994/08/29 | 659 | 669 | 659 | 665 | 14,000 |
1994/08/26 | 645 | 645 | 640 | 643 | 9,000 |
1994/08/25 | 640 | 640 | 631 | 631 | 31,000 |
1994/08/24 | 641 | 641 | 630 | 630 | 19,000 |
1994/08/23 | 640 | 640 | 640 | 640 | 21,000 |
1994/08/22 | 663 | 663 | 645 | 650 | 23,000 |
1994/08/19 | 662 | 662 | 650 | 650 | 21,000 |
1994/08/18 | 663 | 663 | 656 | 656 | 23,000 |
1994/08/17 | 662 | 664 | 652 | 652 | 46,000 |
1994/08/16 | 652 | 663 | 652 | 660 | 11,000 |
1994/08/15 | 651 | 664 | 651 | 664 | 6,000 |
1994/08/12 | 646 | 656 | 646 | 656 | 6,000 |
1994/08/11 | 645 | 659 | 645 | 648 | 24,000 |
1994/08/10 | 655 | 655 | 648 | 648 | 53,000 |
1994/08/09 | 660 | 660 | 649 | 649 | 43,000 |
1994/08/08 | 650 | 650 | 648 | 650 | 50,000 |
1994/08/05 | 660 | 660 | 648 | 648 | 68,000 |
1994/08/04 | 654 | 656 | 652 | 652 | 55,000 |
1994/08/03 | 660 | 660 | 650 | 651 | 66,000 |
1994/08/02 | 651 | 669 | 648 | 650 | 79,000 |
1994/08/01 | 680 | 680 | 651 | 655 | 73,000 |
1994/07/29 | 670 | 677 | 670 | 677 | 56,000 |
1994/07/28 | 655 | 665 | 655 | 660 | 42,000 |
1994/07/27 | 661 | 670 | 660 | 664 | 69,000 |
1994/07/26 | 674 | 674 | 664 | 664 | 19,000 |
1994/07/25 | 680 | 680 | 664 | 664 | 53,000 |
1994/07/22 | 680 | 682 | 680 | 680 | 44,000 |
1994/07/21 | 686 | 690 | 670 | 670 | 32,000 |
1994/07/20 | 686 | 686 | 675 | 675 | 34,000 |
1994/07/19 | 690 | 690 | 675 | 676 | 21,000 |
1994/07/18 | 692 | 692 | 676 | 676 | 12,000 |
1994/07/15 | 680 | 690 | 675 | 690 | 34,000 |
1994/07/14 | 670 | 690 | 670 | 690 | 18,000 |
1994/07/13 | 670 | 671 | 664 | 670 | 34,000 |
1994/07/12 | 671 | 680 | 663 | 680 | 44,000 |
1994/07/11 | 675 | 680 | 670 | 670 | 17,000 |
1994/07/08 | 681 | 681 | 675 | 675 | 18,000 |
1994/07/07 | 678 | 680 | 675 | 680 | 51,000 |
1994/07/06 | 683 | 684 | 681 | 683 | 43,000 |
1994/07/05 | 680 | 690 | 680 | 683 | 41,000 |
1994/07/04 | 685 | 700 | 685 | 686 | 19,000 |
1994/07/01 | 691 | 692 | 685 | 685 | 41,000 |
1994/06/30 | 696 | 696 | 685 | 686 | 33,000 |
1994/06/29 | 688 | 690 | 686 | 686 | 31,000 |
1994/06/28 | 690 | 694 | 685 | 686 | 28,000 |
1994/06/27 | 699 | 699 | 680 | 683 | 39,000 |
1994/06/24 | 717 | 717 | 706 | 707 | 14,000 |
1994/06/23 | 710 | 720 | 706 | 706 | 49,000 |
1994/06/22 | 695 | 705 | 690 | 700 | 72,000 |
1994/06/21 | 713 | 724 | 713 | 715 | 50,000 |
1994/06/20 | 746 | 746 | 728 | 730 | 150,000 |
1994/06/17 | 748 | 748 | 735 | 741 | 291,000 |
1994/06/16 | 723 | 749 | 723 | 740 | 1,647,000 |
1994/06/15 | 694 | 713 | 694 | 713 | 697,000 |
1994/06/14 | 703 | 703 | 690 | 692 | 58,000 |
1994/06/13 | 710 | 710 | 690 | 693 | 34,000 |
1994/06/10 | 685 | 700 | 685 | 700 | 48,000 |
1994/06/09 | 690 | 697 | 684 | 686 | 46,000 |
1994/06/08 | 682 | 685 | 680 | 680 | 25,000 |
1994/06/07 | 680 | 685 | 677 | 680 | 21,000 |
1994/06/06 | 686 | 687 | 676 | 687 | 19,000 |
1994/06/03 | 700 | 700 | 689 | 690 | 54,000 |
1994/06/02 | 700 | 705 | 700 | 700 | 43,000 |
1994/06/01 | 691 | 710 | 691 | 709 | 39,000 |
1994/05/31 | 690 | 700 | 690 | 696 | 96,000 |
1994/05/30 | 710 | 714 | 705 | 705 | 39,000 |
1994/05/27 | 713 | 715 | 700 | 710 | 222,000 |
1994/05/26 | 706 | 720 | 704 | 713 | 349,000 |
1994/05/25 | 698 | 710 | 698 | 702 | 449,000 |
1994/05/24 | 676 | 699 | 675 | 699 | 252,000 |
1994/05/23 | 675 | 675 | 674 | 675 | 26,000 |
1994/05/20 | 665 | 674 | 665 | 674 | 89,000 |
1994/05/19 | 665 | 670 | 663 | 663 | 10,000 |
1994/05/18 | 660 | 664 | 660 | 663 | 57,000 |
1994/05/17 | 661 | 664 | 660 | 663 | 58,000 |
1994/05/16 | 667 | 680 | 666 | 668 | 28,000 |
1994/05/13 | 670 | 672 | 665 | 667 | 31,000 |
1994/05/12 | 675 | 680 | 661 | 680 | 32,000 |
1994/05/11 | 675 | 685 | 655 | 685 | 66,000 |
1994/05/10 | 661 | 675 | 660 | 675 | 238,000 |
1994/05/09 | 668 | 668 | 660 | 661 | 51,000 |
1994/05/06 | 680 | 680 | 665 | 671 | 86,000 |
1994/05/02 | 662 | 664 | 660 | 660 | 48,000 |
1994/04/28 | 660 | 662 | 660 | 660 | 107,000 |
1994/04/27 | 666 | 670 | 662 | 662 | 42,000 |
1994/04/26 | 666 | 674 | 660 | 670 | 90,000 |
1994/04/25 | 700 | 700 | 673 | 676 | 65,000 |
1994/04/22 | 676 | 700 | 675 | 700 | 98,000 |
1994/04/21 | 690 | 690 | 668 | 676 | 71,000 |
1994/04/20 | 698 | 708 | 691 | 691 | 54,000 |
1994/04/19 | 713 | 713 | 691 | 696 | 52,000 |
1994/04/18 | 681 | 711 | 681 | 710 | 102,000 |
1994/04/15 | 682 | 692 | 681 | 691 | 33,000 |
1994/04/14 | 694 | 694 | 682 | 682 | 25,000 |
1994/04/13 | 678 | 690 | 678 | 690 | 28,000 |
1994/04/12 | 690 | 690 | 676 | 677 | 24,000 |
1994/04/11 | 685 | 690 | 675 | 690 | 15,000 |
1994/04/08 | 670 | 695 | 663 | 690 | 194,000 |
1994/04/07 | 670 | 675 | 663 | 665 | 113,000 |
1994/04/06 | 676 | 689 | 660 | 665 | 60,000 |
1994/04/05 | 652 | 665 | 652 | 656 | 65,000 |
1994/04/04 | 656 | 659 | 652 | 659 | 46,000 |
1994/04/01 | 678 | 678 | 671 | 675 | 36,000 |
1994/03/31 | 671 | 681 | 665 | 668 | 70,000 |
1994/03/30 | 671 | 680 | 665 | 678 | 71,000 |
1994/03/29 | 699 | 700 | 676 | 677 | 45,000 |
1994/03/28 | 669 | 695 | 669 | 695 | 46,000 |
1994/03/25 | 678 | 688 | 669 | 669 | 91,000 |
1994/03/24 | 675 | 690 | 675 | 689 | 40,000 |
1994/03/23 | 682 | 689 | 681 | 685 | 89,000 |
1994/03/22 | 688 | 695 | 682 | 682 | 109,000 |
1994/03/18 | 708 | 714 | 703 | 708 | 80,000 |
1994/03/17 | 735 | 736 | 712 | 718 | 94,000 |
1994/03/16 | 734 | 760 | 730 | 736 | 699,000 |
1994/03/15 | 688 | 726 | 675 | 724 | 319,000 |
1994/03/14 | 660 | 670 | 660 | 668 | 66,000 |
1994/03/11 | 669 | 675 | 655 | 670 | 91,000 |
1994/03/10 | 652 | 658 | 650 | 653 | 92,000 |
1994/03/09 | 661 | 661 | 651 | 651 | 87,000 |
1994/03/08 | 665 | 665 | 661 | 661 | 29,000 |
1994/03/07 | 674 | 674 | 663 | 665 | 65,000 |
1994/03/04 | 681 | 684 | 670 | 684 | 42,000 |
1994/03/03 | 687 | 687 | 671 | 671 | 52,000 |
1994/03/02 | 695 | 697 | 685 | 695 | 90,000 |
1994/03/01 | 680 | 695 | 675 | 695 | 154,000 |
1994/02/28 | 657 | 670 | 657 | 661 | 97,000 |
1994/02/25 | 660 | 660 | 651 | 659 | 132,000 |
1994/02/24 | 665 | 685 | 656 | 660 | 59,000 |
1994/02/23 | 679 | 683 | 655 | 655 | 72,000 |
1994/02/22 | 662 | 670 | 660 | 666 | 29,000 |
1994/02/21 | 650 | 660 | 645 | 660 | 37,000 |
1994/02/18 | 656 | 663 | 650 | 651 | 103,000 |
1994/02/17 | 670 | 670 | 655 | 655 | 132,000 |
1994/02/16 | 682 | 685 | 670 | 670 | 81,000 |
1994/02/15 | 652 | 679 | 652 | 671 | 78,000 |
1994/02/14 | 695 | 700 | 681 | 681 | 66,000 |
1994/02/10 | 692 | 710 | 690 | 701 | 327,000 |
1994/02/09 | 730 | 730 | 690 | 699 | 234,000 |
1994/02/08 | 740 | 749 | 729 | 729 | 153,000 |
1994/02/07 | 721 | 750 | 721 | 740 | 120,000 |
1994/02/04 | 720 | 746 | 712 | 730 | 208,000 |
1994/02/03 | 761 | 762 | 709 | 716 | 329,000 |
1994/02/02 | 678 | 766 | 661 | 741 | 621,000 |
1994/02/01 | 700 | 715 | 676 | 682 | 213,000 |
1994/01/31 | 685 | 690 | 677 | 690 | 162,000 |
1994/01/28 | 621 | 630 | 621 | 625 | 52,000 |
1994/01/27 | 659 | 664 | 640 | 640 | 96,000 |
1994/01/26 | 631 | 665 | 631 | 665 | 117,000 |
1994/01/25 | 630 | 639 | 630 | 631 | 39,000 |
1994/01/24 | 613 | 624 | 612 | 623 | 76,000 |
1994/01/21 | 670 | 677 | 660 | 673 | 66,000 |
1994/01/20 | 670 | 684 | 670 | 672 | 68,000 |
1994/01/19 | 667 | 680 | 660 | 680 | 117,000 |
1994/01/18 | 685 | 685 | 670 | 670 | 67,000 |
1994/01/17 | 699 | 699 | 675 | 685 | 90,000 |
1994/01/14 | 653 | 690 | 653 | 690 | 122,000 |
1994/01/13 | 695 | 695 | 673 | 673 | 315,000 |
1994/01/12 | 660 | 679 | 643 | 668 | 190,000 |
1994/01/11 | 668 | 668 | 641 | 650 | 147,000 |
1994/01/10 | 637 | 654 | 634 | 648 | 235,000 |
1994/01/07 | 605 | 628 | 605 | 628 | 46,000 |
1994/01/06 | 630 | 638 | 605 | 611 | 49,000 |
1994/01/05 | 585 | 610 | 585 | 610 | 26,000 |
1994/01/04 | 585 | 585 | 580 | 585 | 20,000 |