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 |
---|---|---|---|---|---|
1997/12/30 | 130 | 135 | 130 | 135 | 7,000 |
1997/12/29 | 135 | 135 | 129 | 130 | 8,000 |
1997/12/26 | 140 | 141 | 140 | 140 | 9,000 |
1997/12/25 | 130 | 145 | 130 | 143 | 48,000 |
1997/12/24 | 130 | 135 | 125 | 130 | 33,000 |
1997/12/22 | 167 | 167 | 144 | 150 | 26,000 |
1997/12/19 | 185 | 185 | 165 | 165 | 19,000 |
1997/12/18 | 190 | 195 | 190 | 190 | 6,000 |
1997/12/17 | 190 | 195 | 185 | 185 | 23,000 |
1997/12/15 | 191 | 191 | 190 | 190 | 6,000 |
1997/12/12 | 208 | 208 | 196 | 196 | 31,000 |
1997/12/11 | 210 | 210 | 210 | 210 | 2,000 |
1997/12/10 | 225 | 225 | 210 | 210 | 23,000 |
1997/12/09 | 200 | 200 | 200 | 200 | 2,000 |
1997/12/05 | 200 | 201 | 200 | 200 | 22,000 |
1997/12/04 | 201 | 201 | 200 | 200 | 4,000 |
1997/12/03 | 208 | 210 | 204 | 210 | 6,000 |
1997/12/02 | 211 | 211 | 208 | 208 | 18,000 |
1997/12/01 | 210 | 215 | 206 | 206 | 12,000 |
1997/11/28 | 197 | 228 | 196 | 220 | 31,000 |
1997/11/27 | 190 | 195 | 190 | 195 | 9,000 |
1997/11/26 | 200 | 201 | 198 | 200 | 29,000 |
1997/11/25 | 207 | 207 | 201 | 202 | 35,000 |
1997/11/21 | 219 | 225 | 219 | 225 | 17,000 |
1997/11/20 | 215 | 220 | 215 | 220 | 13,000 |
1997/11/19 | 225 | 225 | 216 | 216 | 6,000 |
1997/11/18 | 230 | 240 | 230 | 240 | 17,000 |
1997/11/17 | 210 | 220 | 210 | 220 | 15,000 |
1997/11/14 | 210 | 210 | 205 | 207 | 24,000 |
1997/11/13 | 205 | 205 | 201 | 205 | 22,000 |
1997/11/12 | 210 | 214 | 205 | 205 | 14,000 |
1997/11/11 | 214 | 214 | 210 | 210 | 8,000 |
1997/11/10 | 209 | 213 | 208 | 209 | 31,000 |
1997/11/07 | 221 | 221 | 206 | 208 | 63,000 |
1997/11/06 | 235 | 237 | 226 | 226 | 31,000 |
1997/11/05 | 237 | 238 | 235 | 235 | 10,000 |
1997/11/04 | 241 | 241 | 238 | 238 | 21,000 |
1997/10/31 | 240 | 240 | 225 | 239 | 9,000 |
1997/10/30 | 248 | 248 | 238 | 238 | 11,000 |
1997/10/29 | 248 | 248 | 247 | 248 | 7,000 |
1997/10/28 | 237 | 245 | 231 | 245 | 17,000 |
1997/10/27 | 255 | 255 | 250 | 254 | 4,000 |
1997/10/24 | 259 | 260 | 259 | 259 | 19,000 |
1997/10/23 | 270 | 270 | 250 | 250 | 18,000 |
1997/10/22 | 241 | 259 | 241 | 259 | 10,000 |
1997/10/21 | 231 | 231 | 231 | 231 | 1,000 |
1997/10/20 | 230 | 230 | 230 | 230 | 2,000 |
1997/10/17 | 230 | 230 | 220 | 220 | 11,000 |
1997/10/16 | 226 | 226 | 226 | 226 | 1,000 |
1997/10/15 | 221 | 226 | 220 | 221 | 9,000 |
1997/10/14 | 220 | 221 | 218 | 218 | 23,000 |
1997/10/13 | 230 | 230 | 220 | 220 | 14,000 |
1997/10/09 | 230 | 230 | 220 | 230 | 20,000 |
1997/10/08 | 220 | 221 | 220 | 221 | 20,000 |
1997/10/07 | 230 | 233 | 220 | 220 | 30,000 |
1997/10/06 | 220 | 230 | 220 | 230 | 12,000 |
1997/10/03 | 234 | 234 | 224 | 224 | 19,000 |
1997/10/02 | 223 | 237 | 221 | 237 | 26,000 |
1997/10/01 | 220 | 225 | 215 | 220 | 48,000 |
1997/09/30 | 206 | 223 | 206 | 215 | 60,000 |
1997/09/29 | 240 | 240 | 210 | 211 | 53,000 |
1997/09/26 | 255 | 255 | 238 | 240 | 30,000 |
1997/09/25 | 279 | 279 | 270 | 270 | 23,000 |
1997/09/24 | 265 | 275 | 265 | 270 | 12,000 |
1997/09/22 | 270 | 271 | 265 | 265 | 23,000 |
1997/09/19 | 292 | 292 | 270 | 270 | 26,000 |
1997/09/18 | 290 | 290 | 271 | 282 | 30,000 |
1997/09/17 | 299 | 299 | 291 | 291 | 15,000 |
1997/09/16 | 290 | 297 | 289 | 289 | 36,000 |
1997/09/12 | 280 | 289 | 280 | 289 | 26,000 |
1997/09/11 | 323 | 323 | 300 | 300 | 14,000 |
1997/09/10 | 315 | 315 | 315 | 315 | 3,000 |
1997/09/09 | 325 | 325 | 322 | 322 | 9,000 |
1997/09/08 | 326 | 326 | 316 | 316 | 2,000 |
1997/09/05 | 328 | 328 | 326 | 326 | 2,000 |
1997/09/04 | 325 | 330 | 320 | 326 | 14,000 |
1997/09/03 | 306 | 315 | 301 | 315 | 7,000 |
1997/09/02 | 298 | 298 | 296 | 296 | 10,000 |
1997/09/01 | 300 | 300 | 298 | 298 | 5,000 |
1997/08/29 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/28 | 301 | 301 | 300 | 300 | 11,000 |
1997/08/27 | 306 | 307 | 300 | 300 | 11,000 |
1997/08/26 | 308 | 308 | 300 | 304 | 12,000 |
1997/08/25 | 315 | 315 | 308 | 308 | 11,000 |
1997/08/22 | 306 | 306 | 306 | 306 | 5,000 |
1997/08/21 | 303 | 306 | 303 | 306 | 13,000 |
1997/08/20 | 300 | 300 | 300 | 300 | 7,000 |
1997/08/19 | 317 | 317 | 315 | 315 | 7,000 |
1997/08/18 | 310 | 310 | 297 | 297 | 44,000 |
1997/08/15 | 311 | 316 | 310 | 316 | 7,000 |
1997/08/14 | 308 | 311 | 308 | 311 | 7,000 |
1997/08/13 | 310 | 311 | 305 | 305 | 20,000 |
1997/08/12 | 297 | 300 | 297 | 300 | 15,000 |
1997/08/11 | 306 | 306 | 297 | 297 | 6,000 |
1997/08/08 | 320 | 320 | 300 | 311 | 66,000 |
1997/08/07 | 329 | 334 | 323 | 323 | 13,000 |
1997/08/06 | 318 | 319 | 317 | 319 | 11,000 |
1997/08/05 | 311 | 320 | 311 | 320 | 16,000 |
1997/08/04 | 326 | 327 | 310 | 310 | 33,000 |
1997/08/01 | 324 | 326 | 320 | 326 | 16,000 |
1997/07/31 | 350 | 351 | 322 | 322 | 44,000 |
1997/07/30 | 360 | 360 | 350 | 351 | 21,000 |
1997/07/29 | 367 | 369 | 365 | 365 | 27,000 |
1997/07/28 | 369 | 370 | 369 | 370 | 4,000 |
1997/07/25 | 380 | 380 | 371 | 371 | 11,000 |
1997/07/24 | 371 | 372 | 371 | 371 | 18,000 |
1997/07/23 | 389 | 389 | 389 | 389 | 3,000 |
1997/07/22 | 382 | 390 | 382 | 390 | 5,000 |
1997/07/18 | 370 | 372 | 370 | 372 | 14,000 |
1997/07/17 | 380 | 380 | 370 | 370 | 12,000 |
1997/07/16 | 380 | 380 | 380 | 380 | 9,000 |
1997/07/15 | 380 | 380 | 380 | 380 | 5,000 |
1997/07/14 | 366 | 366 | 365 | 366 | 34,000 |
1997/07/11 | 368 | 373 | 365 | 365 | 15,000 |
1997/07/10 | 371 | 373 | 368 | 368 | 19,000 |
1997/07/09 | 381 | 382 | 376 | 376 | 26,000 |
1997/07/08 | 376 | 376 | 376 | 376 | 4,000 |
1997/07/07 | 379 | 379 | 371 | 371 | 17,000 |
1997/07/04 | 380 | 381 | 380 | 380 | 21,000 |
1997/07/03 | 395 | 395 | 385 | 385 | 10,000 |
1997/07/02 | 402 | 402 | 395 | 395 | 23,000 |
1997/07/01 | 405 | 405 | 401 | 401 | 14,000 |
1997/06/30 | 406 | 406 | 404 | 404 | 25,000 |
1997/06/27 | 415 | 415 | 405 | 405 | 16,000 |
1997/06/26 | 410 | 410 | 405 | 405 | 4,000 |
1997/06/25 | 405 | 409 | 402 | 404 | 24,000 |
1997/06/24 | 401 | 403 | 396 | 400 | 31,000 |
1997/06/23 | 395 | 400 | 395 | 398 | 38,000 |
1997/06/20 | 395 | 395 | 390 | 390 | 22,000 |
1997/06/19 | 400 | 401 | 395 | 395 | 33,000 |
1997/06/18 | 403 | 403 | 400 | 400 | 6,000 |
1997/06/17 | 403 | 403 | 400 | 400 | 15,000 |
1997/06/16 | 410 | 410 | 400 | 400 | 19,000 |
1997/06/13 | 417 | 417 | 407 | 409 | 17,000 |
1997/06/12 | 410 | 417 | 402 | 417 | 9,000 |
1997/06/11 | 409 | 409 | 400 | 402 | 24,000 |
1997/06/10 | 403 | 410 | 403 | 409 | 66,000 |
1997/06/09 | 402 | 402 | 402 | 402 | 6,000 |
1997/06/06 | 402 | 402 | 399 | 401 | 27,000 |
1997/06/05 | 408 | 408 | 397 | 401 | 24,000 |
1997/06/04 | 416 | 420 | 406 | 406 | 12,000 |
1997/06/03 | 427 | 427 | 415 | 415 | 28,000 |
1997/06/02 | 430 | 430 | 423 | 423 | 29,000 |
1997/05/30 | 415 | 422 | 407 | 422 | 62,000 |
1997/05/29 | 399 | 410 | 398 | 410 | 46,000 |
1997/05/28 | 398 | 398 | 388 | 388 | 61,000 |
1997/05/27 | 388 | 395 | 388 | 395 | 47,000 |
1997/05/26 | 401 | 405 | 387 | 392 | 66,000 |
1997/05/23 | 419 | 419 | 400 | 406 | 78,000 |
1997/05/22 | 415 | 420 | 410 | 417 | 66,000 |
1997/05/21 | 420 | 421 | 409 | 415 | 43,000 |
1997/05/20 | 430 | 430 | 425 | 425 | 44,000 |
1997/05/19 | 436 | 436 | 428 | 430 | 45,000 |
1997/05/16 | 425 | 435 | 421 | 435 | 55,000 |
1997/05/15 | 435 | 435 | 421 | 425 | 76,000 |
1997/05/14 | 440 | 445 | 431 | 431 | 67,000 |
1997/05/13 | 432 | 445 | 426 | 440 | 118,000 |
1997/05/12 | 445 | 445 | 436 | 436 | 130,000 |
1997/05/09 | 465 | 474 | 455 | 460 | 417,000 |
1997/05/08 | 440 | 465 | 420 | 450 | 547,000 |
1997/05/07 | 420 | 447 | 420 | 440 | 540,000 |
1997/05/06 | 381 | 420 | 381 | 415 | 208,000 |
1997/05/02 | 360 | 380 | 360 | 380 | 40,000 |
1997/05/01 | 371 | 390 | 370 | 370 | 100,000 |
1997/04/30 | 335 | 370 | 335 | 368 | 112,000 |
1997/04/28 | 331 | 339 | 331 | 333 | 14,000 |
1997/04/25 | 330 | 345 | 325 | 330 | 59,000 |
1997/04/24 | 335 | 335 | 320 | 320 | 23,000 |
1997/04/23 | 333 | 338 | 330 | 330 | 21,000 |
1997/04/22 | 345 | 349 | 338 | 338 | 26,000 |
1997/04/21 | 330 | 359 | 330 | 338 | 53,000 |
1997/04/18 | 311 | 330 | 305 | 330 | 26,000 |
1997/04/17 | 295 | 297 | 290 | 297 | 19,000 |
1997/04/16 | 262 | 276 | 262 | 270 | 33,000 |
1997/04/15 | 250 | 260 | 250 | 252 | 39,000 |
1997/04/14 | 266 | 270 | 250 | 250 | 44,000 |
1997/04/11 | 265 | 267 | 241 | 251 | 41,000 |
1997/04/10 | 288 | 288 | 270 | 270 | 62,000 |
1997/04/09 | 295 | 300 | 290 | 290 | 35,000 |
1997/04/08 | 299 | 299 | 290 | 295 | 27,000 |
1997/04/07 | 303 | 303 | 290 | 295 | 72,000 |
1997/04/04 | 302 | 305 | 300 | 300 | 55,000 |
1997/04/03 | 306 | 309 | 301 | 302 | 43,000 |
1997/04/02 | 309 | 311 | 309 | 309 | 39,000 |
1997/04/01 | 320 | 320 | 302 | 305 | 82,000 |
1997/03/31 | 325 | 325 | 323 | 323 | 42,000 |
1997/03/28 | 339 | 339 | 325 | 327 | 34,000 |
1997/03/27 | 330 | 330 | 320 | 329 | 101,000 |
1997/03/26 | 352 | 353 | 334 | 340 | 189,000 |
1997/03/25 | 360 | 360 | 351 | 351 | 12,000 |
1997/03/24 | 351 | 360 | 350 | 350 | 28,000 |
1997/03/21 | 352 | 352 | 349 | 350 | 28,000 |
1997/03/19 | 352 | 352 | 351 | 352 | 12,000 |
1997/03/18 | 340 | 342 | 340 | 342 | 21,000 |
1997/03/17 | 339 | 340 | 338 | 338 | 8,000 |
1997/03/14 | 333 | 340 | 333 | 340 | 15,000 |
1997/03/13 | 337 | 337 | 335 | 336 | 41,000 |
1997/03/12 | 340 | 341 | 335 | 337 | 30,000 |
1997/03/11 | 363 | 363 | 350 | 352 | 13,000 |
1997/03/10 | 352 | 360 | 352 | 360 | 3,000 |
1997/03/07 | 350 | 352 | 350 | 352 | 24,000 |
1997/03/06 | 362 | 362 | 360 | 360 | 20,000 |
1997/03/05 | 371 | 371 | 362 | 362 | 19,000 |
1997/03/04 | 380 | 380 | 371 | 371 | 7,000 |
1997/03/03 | 394 | 394 | 375 | 375 | 12,000 |
1997/02/28 | 395 | 398 | 386 | 390 | 525,000 |
1997/02/27 | 381 | 400 | 377 | 400 | 48,000 |
1997/02/26 | 375 | 381 | 375 | 381 | 532,000 |
1997/02/25 | 373 | 375 | 370 | 375 | 47,000 |
1997/02/24 | 373 | 380 | 373 | 373 | 10,000 |
1997/02/21 | 381 | 382 | 368 | 368 | 4,000 |
1997/02/20 | 358 | 385 | 358 | 385 | 10,000 |
1997/02/19 | 370 | 370 | 358 | 358 | 13,000 |
1997/02/18 | 359 | 370 | 354 | 370 | 17,000 |
1997/02/17 | 351 | 360 | 351 | 360 | 9,000 |
1997/02/14 | 369 | 369 | 356 | 356 | 26,000 |
1997/02/13 | 370 | 378 | 369 | 369 | 10,000 |
1997/02/12 | 368 | 370 | 368 | 368 | 4,000 |
1997/02/10 | 357 | 364 | 356 | 360 | 26,000 |
1997/02/07 | 355 | 360 | 355 | 356 | 49,000 |
1997/02/06 | 380 | 380 | 355 | 360 | 16,000 |
1997/02/05 | 395 | 395 | 380 | 380 | 17,000 |
1997/02/04 | 397 | 400 | 395 | 395 | 29,000 |
1997/02/03 | 396 | 396 | 396 | 396 | 3,000 |
1997/01/31 | 391 | 391 | 391 | 391 | 10,000 |
1997/01/30 | 395 | 395 | 390 | 390 | 19,000 |
1997/01/29 | 387 | 397 | 387 | 390 | 9,000 |
1997/01/28 | 378 | 387 | 378 | 383 | 9,000 |
1997/01/27 | 400 | 400 | 393 | 393 | 23,000 |
1997/01/24 | 404 | 405 | 400 | 400 | 100,000 |
1997/01/23 | 393 | 400 | 393 | 400 | 22,000 |
1997/01/22 | 386 | 393 | 386 | 393 | 14,000 |
1997/01/21 | 386 | 390 | 386 | 386 | 13,000 |
1997/01/20 | 391 | 391 | 386 | 386 | 36,000 |
1997/01/17 | 381 | 387 | 375 | 386 | 39,000 |
1997/01/16 | 380 | 384 | 380 | 380 | 30,000 |
1997/01/14 | 367 | 372 | 365 | 372 | 28,000 |
1997/01/13 | 340 | 366 | 340 | 366 | 70,000 |
1997/01/10 | 350 | 360 | 340 | 345 | 123,000 |
1997/01/09 | 391 | 391 | 350 | 350 | 49,000 |
1997/01/08 | 397 | 400 | 391 | 395 | 27,000 |
1997/01/07 | 406 | 406 | 400 | 400 | 11,000 |
1997/01/06 | 400 | 401 | 400 | 401 | 5,000 |