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 |
|---|---|---|---|---|---|
| 1996/12/30 | 407 | 411 | 405 | 406 | 8,000 |
| 1996/12/27 | 402 | 420 | 400 | 415 | 17,000 |
| 1996/12/26 | 413 | 413 | 399 | 399 | 18,000 |
| 1996/12/25 | 396 | 402 | 392 | 395 | 40,000 |
| 1996/12/24 | 401 | 406 | 391 | 391 | 34,000 |
| 1996/12/20 | 410 | 410 | 400 | 410 | 28,000 |
| 1996/12/19 | 425 | 430 | 410 | 410 | 45,000 |
| 1996/12/18 | 449 | 449 | 430 | 430 | 39,000 |
| 1996/12/17 | 435 | 450 | 435 | 435 | 25,000 |
| 1996/12/16 | 437 | 439 | 435 | 438 | 11,000 |
| 1996/12/13 | 440 | 440 | 430 | 431 | 39,000 |
| 1996/12/12 | 463 | 463 | 451 | 451 | 23,000 |
| 1996/12/11 | 464 | 466 | 462 | 462 | 22,000 |
| 1996/12/10 | 472 | 484 | 470 | 484 | 33,000 |
| 1996/12/09 | 471 | 471 | 470 | 470 | 11,000 |
| 1996/12/06 | 470 | 471 | 470 | 470 | 11,000 |
| 1996/12/05 | 461 | 470 | 460 | 470 | 17,000 |
| 1996/12/04 | 471 | 471 | 462 | 462 | 13,000 |
| 1996/12/03 | 463 | 470 | 462 | 470 | 48,000 |
| 1996/12/02 | 462 | 468 | 462 | 463 | 23,000 |
| 1996/11/29 | 465 | 467 | 460 | 462 | 23,000 |
| 1996/11/28 | 475 | 475 | 460 | 460 | 43,000 |
| 1996/11/27 | 485 | 485 | 475 | 475 | 17,000 |
| 1996/11/26 | 484 | 485 | 480 | 485 | 11,000 |
| 1996/11/25 | 485 | 491 | 475 | 475 | 75,000 |
| 1996/11/22 | 487 | 489 | 474 | 474 | 47,000 |
| 1996/11/21 | 489 | 494 | 487 | 487 | 43,000 |
| 1996/11/20 | 491 | 494 | 489 | 489 | 67,000 |
| 1996/11/19 | 495 | 495 | 491 | 491 | 25,000 |
| 1996/11/18 | 502 | 502 | 491 | 495 | 23,000 |
| 1996/11/15 | 500 | 505 | 500 | 505 | 44,000 |
| 1996/11/14 | 493 | 500 | 490 | 500 | 33,000 |
| 1996/11/13 | 501 | 501 | 491 | 491 | 44,000 |
| 1996/11/12 | 500 | 502 | 493 | 496 | 46,000 |
| 1996/11/11 | 495 | 510 | 490 | 507 | 19,000 |
| 1996/11/08 | 491 | 500 | 490 | 500 | 133,000 |
| 1996/11/07 | 512 | 515 | 496 | 496 | 58,000 |
| 1996/11/06 | 499 | 500 | 494 | 497 | 41,000 |
| 1996/11/05 | 497 | 497 | 490 | 490 | 14,000 |
| 1996/11/01 | 501 | 501 | 495 | 497 | 27,000 |
| 1996/10/31 | 500 | 500 | 496 | 496 | 44,000 |
| 1996/10/30 | 502 | 505 | 500 | 500 | 34,000 |
| 1996/10/29 | 498 | 503 | 495 | 503 | 38,000 |
| 1996/10/28 | 491 | 511 | 491 | 496 | 43,000 |
| 1996/10/25 | 505 | 505 | 490 | 490 | 61,000 |
| 1996/10/24 | 512 | 520 | 505 | 505 | 17,000 |
| 1996/10/23 | 513 | 517 | 508 | 517 | 71,000 |
| 1996/10/22 | 531 | 531 | 522 | 522 | 40,000 |
| 1996/10/21 | 535 | 540 | 531 | 531 | 21,000 |
| 1996/10/18 | 520 | 555 | 519 | 555 | 51,000 |
| 1996/10/17 | 512 | 530 | 512 | 515 | 46,000 |
| 1996/10/16 | 520 | 522 | 520 | 520 | 28,000 |
| 1996/10/15 | 512 | 530 | 512 | 520 | 59,000 |
| 1996/10/14 | 530 | 538 | 520 | 520 | 64,000 |
| 1996/10/11 | 540 | 540 | 531 | 539 | 63,000 |
| 1996/10/09 | 550 | 550 | 546 | 546 | 98,000 |
| 1996/10/08 | 535 | 564 | 530 | 550 | 57,000 |
| 1996/10/07 | 540 | 545 | 528 | 545 | 44,000 |
| 1996/10/04 | 545 | 546 | 530 | 530 | 119,000 |
| 1996/10/03 | 556 | 567 | 545 | 545 | 119,000 |
| 1996/10/02 | 570 | 580 | 552 | 557 | 282,000 |
| 1996/10/01 | 605 | 635 | 569 | 590 | 1,320,000 |
| 1996/09/30 | 527 | 600 | 527 | 600 | 423,000 |
| 1996/09/27 | 550 | 558 | 521 | 522 | 709,000 |
| 1996/09/26 | 451 | 520 | 451 | 520 | 309,000 |
| 1996/09/25 | 475 | 475 | 455 | 456 | 68,000 |
| 1996/09/24 | 481 | 483 | 475 | 475 | 32,000 |
| 1996/09/20 | 481 | 483 | 480 | 481 | 12,000 |
| 1996/09/19 | 483 | 483 | 480 | 481 | 14,000 |
| 1996/09/18 | 483 | 488 | 483 | 483 | 6,000 |
| 1996/09/17 | 483 | 490 | 483 | 485 | 30,000 |
| 1996/09/13 | 476 | 476 | 471 | 473 | 34,000 |
| 1996/09/12 | 491 | 494 | 491 | 491 | 32,000 |
| 1996/09/11 | 495 | 500 | 491 | 491 | 30,000 |
| 1996/09/10 | 491 | 492 | 491 | 492 | 5,000 |
| 1996/09/09 | 493 | 493 | 492 | 492 | 11,000 |
| 1996/09/06 | 495 | 502 | 487 | 487 | 24,000 |
| 1996/09/05 | 495 | 495 | 486 | 495 | 32,000 |
| 1996/09/04 | 487 | 495 | 487 | 491 | 23,000 |
| 1996/09/03 | 487 | 505 | 487 | 505 | 9,000 |
| 1996/09/02 | 487 | 487 | 487 | 487 | 7,000 |
| 1996/08/30 | 476 | 497 | 475 | 490 | 20,000 |
| 1996/08/29 | 481 | 483 | 476 | 480 | 19,000 |
| 1996/08/28 | 485 | 495 | 480 | 480 | 43,000 |
| 1996/08/27 | 475 | 491 | 475 | 481 | 45,000 |
| 1996/08/26 | 510 | 510 | 485 | 485 | 13,000 |
| 1996/08/23 | 534 | 534 | 510 | 510 | 29,000 |
| 1996/08/22 | 524 | 529 | 520 | 529 | 39,000 |
| 1996/08/21 | 510 | 528 | 510 | 524 | 11,000 |
| 1996/08/20 | 531 | 531 | 520 | 520 | 18,000 |
| 1996/08/19 | 497 | 535 | 497 | 530 | 53,000 |
| 1996/08/16 | 518 | 518 | 499 | 508 | 28,000 |
| 1996/08/15 | 490 | 520 | 487 | 520 | 38,000 |
| 1996/08/14 | 464 | 465 | 463 | 465 | 6,000 |
| 1996/08/13 | 433 | 464 | 433 | 464 | 31,000 |
| 1996/08/12 | 446 | 450 | 431 | 431 | 26,000 |
| 1996/08/09 | 460 | 460 | 456 | 456 | 32,000 |
| 1996/08/08 | 460 | 465 | 455 | 455 | 32,000 |
| 1996/08/07 | 486 | 486 | 470 | 470 | 33,000 |
| 1996/08/06 | 497 | 497 | 481 | 481 | 17,000 |
| 1996/08/05 | 505 | 505 | 494 | 497 | 49,000 |
| 1996/08/02 | 506 | 510 | 496 | 496 | 44,000 |
| 1996/08/01 | 485 | 500 | 480 | 500 | 48,000 |
| 1996/07/31 | 491 | 500 | 486 | 486 | 40,000 |
| 1996/07/30 | 518 | 520 | 504 | 504 | 20,000 |
| 1996/07/29 | 533 | 533 | 525 | 528 | 15,000 |
| 1996/07/26 | 512 | 528 | 510 | 528 | 15,000 |
| 1996/07/25 | 511 | 512 | 505 | 512 | 30,000 |
| 1996/07/24 | 507 | 515 | 507 | 512 | 29,000 |
| 1996/07/23 | 520 | 520 | 505 | 505 | 118,000 |
| 1996/07/22 | 525 | 525 | 505 | 506 | 57,000 |
| 1996/07/19 | 530 | 535 | 518 | 535 | 106,000 |
| 1996/07/18 | 536 | 536 | 520 | 530 | 69,000 |
| 1996/07/17 | 542 | 543 | 535 | 535 | 47,000 |
| 1996/07/16 | 553 | 553 | 542 | 542 | 41,000 |
| 1996/07/15 | 563 | 563 | 555 | 555 | 21,000 |
| 1996/07/12 | 570 | 570 | 555 | 560 | 53,000 |
| 1996/07/11 | 571 | 575 | 571 | 575 | 11,000 |
| 1996/07/10 | 570 | 570 | 561 | 561 | 9,000 |
| 1996/07/09 | 560 | 560 | 552 | 560 | 30,000 |
| 1996/07/08 | 561 | 562 | 561 | 562 | 15,000 |
| 1996/07/05 | 565 | 569 | 560 | 569 | 15,000 |
| 1996/07/04 | 570 | 575 | 570 | 570 | 16,000 |
| 1996/07/03 | 571 | 581 | 571 | 571 | 13,000 |
| 1996/07/02 | 571 | 575 | 570 | 571 | 12,000 |
| 1996/07/01 | 580 | 580 | 570 | 570 | 5,000 |
| 1996/06/28 | 590 | 590 | 579 | 580 | 17,000 |
| 1996/06/27 | 590 | 590 | 581 | 581 | 9,000 |
| 1996/06/26 | 592 | 595 | 592 | 592 | 19,000 |
| 1996/06/25 | 604 | 604 | 592 | 592 | 11,000 |
| 1996/06/24 | 605 | 605 | 580 | 595 | 42,000 |
| 1996/06/21 | 582 | 605 | 582 | 598 | 122,000 |
| 1996/06/20 | 575 | 579 | 575 | 579 | 8,000 |
| 1996/06/19 | 584 | 600 | 574 | 600 | 17,000 |
| 1996/06/18 | 579 | 585 | 573 | 585 | 33,000 |
| 1996/06/17 | 578 | 578 | 571 | 573 | 14,000 |
| 1996/06/14 | 553 | 565 | 553 | 565 | 42,000 |
| 1996/06/13 | 560 | 565 | 555 | 564 | 34,000 |
| 1996/06/12 | 560 | 571 | 555 | 561 | 34,000 |
| 1996/06/11 | 550 | 551 | 550 | 550 | 24,000 |
| 1996/06/10 | 540 | 551 | 540 | 550 | 26,000 |
| 1996/06/07 | 570 | 570 | 551 | 551 | 32,000 |
| 1996/06/06 | 569 | 580 | 560 | 560 | 34,000 |
| 1996/06/05 | 571 | 571 | 570 | 570 | 14,000 |
| 1996/06/04 | 555 | 571 | 555 | 570 | 71,000 |
| 1996/06/03 | 595 | 595 | 560 | 560 | 35,000 |
| 1996/05/31 | 591 | 605 | 591 | 601 | 47,000 |
| 1996/05/30 | 586 | 601 | 583 | 601 | 57,000 |
| 1996/05/29 | 587 | 590 | 582 | 584 | 49,000 |
| 1996/05/28 | 580 | 589 | 580 | 580 | 8,000 |
| 1996/05/27 | 591 | 591 | 575 | 591 | 37,000 |
| 1996/05/24 | 588 | 588 | 581 | 585 | 40,000 |
| 1996/05/23 | 591 | 601 | 586 | 586 | 21,000 |
| 1996/05/22 | 596 | 601 | 590 | 591 | 27,000 |
| 1996/05/21 | 590 | 595 | 590 | 592 | 74,000 |
| 1996/05/20 | 619 | 619 | 609 | 609 | 39,000 |
| 1996/05/17 | 602 | 620 | 601 | 609 | 90,000 |
| 1996/05/16 | 609 | 617 | 609 | 610 | 77,000 |
| 1996/05/15 | 620 | 630 | 616 | 616 | 74,000 |
| 1996/05/14 | 603 | 617 | 601 | 617 | 79,000 |
| 1996/05/13 | 654 | 660 | 600 | 600 | 341,000 |
| 1996/05/10 | 599 | 655 | 596 | 645 | 529,000 |
| 1996/05/09 | 610 | 610 | 595 | 600 | 96,000 |
| 1996/05/08 | 604 | 610 | 595 | 610 | 46,000 |
| 1996/05/07 | 605 | 606 | 590 | 605 | 63,000 |
| 1996/05/02 | 585 | 593 | 585 | 587 | 46,000 |
| 1996/05/01 | 592 | 592 | 582 | 582 | 33,000 |
| 1996/04/30 | 582 | 598 | 581 | 591 | 43,000 |
| 1996/04/26 | 591 | 600 | 581 | 590 | 84,000 |
| 1996/04/25 | 600 | 605 | 593 | 599 | 80,000 |
| 1996/04/24 | 610 | 618 | 600 | 600 | 39,000 |
| 1996/04/23 | 610 | 620 | 608 | 610 | 97,000 |
| 1996/04/22 | 584 | 615 | 584 | 608 | 85,000 |
| 1996/04/19 | 580 | 584 | 580 | 582 | 66,000 |
| 1996/04/18 | 591 | 593 | 580 | 590 | 44,000 |
| 1996/04/17 | 604 | 605 | 590 | 590 | 38,000 |
| 1996/04/16 | 610 | 610 | 602 | 604 | 91,000 |
| 1996/04/15 | 590 | 590 | 585 | 590 | 90,000 |
| 1996/04/12 | 596 | 596 | 585 | 593 | 108,000 |
| 1996/04/11 | 605 | 605 | 580 | 593 | 127,000 |
| 1996/04/10 | 606 | 609 | 605 | 606 | 72,000 |
| 1996/04/09 | 610 | 615 | 605 | 605 | 104,000 |
| 1996/04/08 | 613 | 615 | 608 | 610 | 75,000 |
| 1996/04/05 | 612 | 623 | 611 | 611 | 140,000 |
| 1996/04/04 | 610 | 628 | 605 | 628 | 145,000 |
| 1996/04/03 | 614 | 625 | 610 | 611 | 192,000 |
| 1996/04/02 | 629 | 629 | 600 | 614 | 151,000 |
| 1996/04/01 | 652 | 653 | 620 | 630 | 445,000 |
| 1996/03/29 | 625 | 631 | 618 | 623 | 649,000 |
| 1996/03/28 | 650 | 661 | 601 | 601 | 1,817,000 |
| 1996/03/27 | 519 | 610 | 519 | 604 | 1,531,000 |
| 1996/03/26 | 530 | 533 | 522 | 529 | 271,000 |
| 1996/03/25 | 486 | 515 | 486 | 510 | 136,000 |
| 1996/03/22 | 497 | 497 | 480 | 483 | 77,000 |
| 1996/03/21 | 490 | 500 | 488 | 488 | 141,000 |
| 1996/03/19 | 480 | 485 | 475 | 482 | 146,000 |
| 1996/03/18 | 440 | 455 | 440 | 455 | 74,000 |
| 1996/03/15 | 440 | 445 | 440 | 440 | 56,000 |
| 1996/03/14 | 433 | 438 | 430 | 438 | 36,000 |
| 1996/03/13 | 431 | 438 | 431 | 438 | 31,000 |
| 1996/03/12 | 438 | 440 | 430 | 430 | 28,000 |
| 1996/03/11 | 445 | 445 | 431 | 433 | 17,000 |
| 1996/03/08 | 425 | 440 | 425 | 440 | 183,000 |
| 1996/03/07 | 456 | 456 | 447 | 450 | 37,000 |
| 1996/03/06 | 466 | 466 | 456 | 457 | 41,000 |
| 1996/03/05 | 450 | 450 | 450 | 450 | 7,000 |
| 1996/03/04 | 456 | 456 | 450 | 450 | 18,000 |
| 1996/03/01 | 455 | 465 | 455 | 465 | 33,000 |
| 1996/02/29 | 475 | 475 | 455 | 455 | 24,000 |
| 1996/02/27 | 474 | 477 | 465 | 477 | 9,000 |
| 1996/02/26 | 462 | 473 | 462 | 473 | 28,000 |
| 1996/02/23 | 477 | 480 | 472 | 476 | 26,000 |
| 1996/02/22 | 480 | 480 | 478 | 480 | 27,000 |
| 1996/02/21 | 485 | 486 | 480 | 481 | 18,000 |
| 1996/02/20 | 485 | 486 | 485 | 485 | 6,000 |
| 1996/02/19 | 485 | 494 | 480 | 480 | 22,000 |
| 1996/02/16 | 495 | 500 | 485 | 485 | 34,000 |
| 1996/02/15 | 520 | 520 | 501 | 501 | 53,000 |
| 1996/02/14 | 500 | 523 | 490 | 520 | 31,000 |
| 1996/02/13 | 510 | 510 | 500 | 500 | 31,000 |
| 1996/02/09 | 511 | 513 | 507 | 507 | 25,000 |
| 1996/02/08 | 505 | 505 | 498 | 505 | 41,000 |
| 1996/02/07 | 529 | 529 | 510 | 515 | 56,000 |
| 1996/02/06 | 519 | 519 | 495 | 500 | 37,000 |
| 1996/02/05 | 530 | 536 | 520 | 520 | 154,000 |
| 1996/02/02 | 525 | 529 | 515 | 521 | 203,000 |
| 1996/02/01 | 507 | 520 | 505 | 520 | 129,000 |
| 1996/01/31 | 510 | 515 | 496 | 496 | 143,000 |
| 1996/01/30 | 500 | 505 | 495 | 505 | 124,000 |
| 1996/01/29 | 495 | 500 | 488 | 488 | 59,000 |
| 1996/01/26 | 475 | 476 | 470 | 470 | 20,000 |
| 1996/01/25 | 473 | 473 | 465 | 470 | 15,000 |
| 1996/01/24 | 471 | 476 | 468 | 468 | 19,000 |
| 1996/01/23 | 471 | 480 | 470 | 470 | 21,000 |
| 1996/01/22 | 481 | 481 | 471 | 480 | 27,000 |
| 1996/01/19 | 482 | 483 | 478 | 483 | 22,000 |
| 1996/01/18 | 490 | 495 | 488 | 488 | 58,000 |
| 1996/01/17 | 481 | 489 | 480 | 489 | 33,000 |
| 1996/01/16 | 482 | 486 | 477 | 486 | 21,000 |
| 1996/01/12 | 494 | 494 | 480 | 482 | 53,000 |
| 1996/01/11 | 497 | 497 | 490 | 490 | 24,000 |
| 1996/01/10 | 497 | 500 | 492 | 494 | 131,000 |
| 1996/01/09 | 487 | 495 | 484 | 495 | 36,000 |
| 1996/01/08 | 500 | 500 | 485 | 485 | 19,000 |
| 1996/01/05 | 500 | 500 | 490 | 491 | 34,000 |
| 1996/01/04 | 498 | 509 | 498 | 509 | 10,000 |