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 |
---|---|---|---|---|---|
1998/12/30 | 124 | 124 | 121 | 121 | 6,000 |
1998/12/29 | 123 | 123 | 123 | 123 | 3,000 |
1998/12/28 | 135 | 135 | 125 | 125 | 16,000 |
1998/12/25 | 121 | 128 | 121 | 123 | 8,000 |
1998/12/24 | 125 | 125 | 120 | 120 | 9,000 |
1998/12/22 | 141 | 141 | 130 | 130 | 19,000 |
1998/12/21 | 131 | 131 | 126 | 126 | 7,000 |
1998/12/18 | 131 | 132 | 131 | 132 | 6,000 |
1998/12/17 | 131 | 131 | 130 | 130 | 14,000 |
1998/12/16 | 134 | 135 | 133 | 134 | 13,000 |
1998/12/15 | 136 | 136 | 134 | 134 | 24,000 |
1998/12/14 | 137 | 137 | 136 | 136 | 2,000 |
1998/12/11 | 142 | 142 | 136 | 137 | 28,000 |
1998/12/10 | 155 | 155 | 141 | 143 | 37,000 |
1998/12/09 | 137 | 137 | 135 | 136 | 12,000 |
1998/12/08 | 136 | 137 | 136 | 137 | 7,000 |
1998/12/07 | 134 | 138 | 134 | 135 | 25,000 |
1998/12/04 | 140 | 140 | 135 | 135 | 29,000 |
1998/12/03 | 147 | 147 | 136 | 140 | 81,000 |
1998/12/02 | 154 | 154 | 148 | 148 | 28,000 |
1998/12/01 | 152 | 158 | 152 | 154 | 33,000 |
1998/11/30 | 157 | 175 | 156 | 172 | 173,000 |
1998/11/27 | 136 | 153 | 135 | 153 | 315,000 |
1998/11/26 | 140 | 140 | 135 | 135 | 84,000 |
1998/11/25 | 140 | 140 | 139 | 139 | 24,000 |
1998/11/24 | 141 | 141 | 135 | 140 | 11,000 |
1998/11/20 | 135 | 136 | 135 | 136 | 5,000 |
1998/11/19 | 138 | 138 | 135 | 135 | 32,000 |
1998/11/18 | 134 | 137 | 130 | 137 | 13,000 |
1998/11/17 | 129 | 135 | 129 | 135 | 8,000 |
1998/11/16 | 129 | 129 | 129 | 129 | 2,000 |
1998/11/13 | 125 | 125 | 123 | 123 | 3,000 |
1998/11/12 | 129 | 129 | 129 | 129 | 1,000 |
1998/11/11 | 124 | 124 | 124 | 124 | 1,000 |
1998/11/10 | 121 | 121 | 120 | 120 | 8,000 |
1998/11/09 | 121 | 121 | 120 | 120 | 3,000 |
1998/11/06 | 121 | 121 | 121 | 121 | 3,000 |
1998/11/05 | 123 | 130 | 123 | 126 | 12,000 |
1998/11/04 | 121 | 121 | 121 | 121 | 2,000 |
1998/11/02 | 121 | 121 | 119 | 119 | 2,000 |
1998/10/30 | 130 | 130 | 127 | 127 | 4,000 |
1998/10/29 | 130 | 130 | 130 | 130 | 4,000 |
1998/10/27 | 115 | 120 | 115 | 120 | 6,000 |
1998/10/26 | 131 | 131 | 130 | 130 | 4,000 |
1998/10/23 | 136 | 136 | 130 | 131 | 27,000 |
1998/10/22 | 125 | 130 | 125 | 130 | 19,000 |
1998/10/21 | 115 | 124 | 115 | 124 | 12,000 |
1998/10/20 | 111 | 113 | 111 | 113 | 2,000 |
1998/10/19 | 110 | 110 | 110 | 110 | 12,000 |
1998/10/16 | 115 | 115 | 115 | 115 | 5,000 |
1998/10/15 | 115 | 115 | 111 | 111 | 14,000 |
1998/10/14 | 116 | 119 | 116 | 116 | 4,000 |
1998/10/13 | 119 | 120 | 115 | 116 | 27,000 |
1998/10/12 | 124 | 124 | 115 | 124 | 14,000 |
1998/10/09 | 115 | 124 | 115 | 124 | 11,000 |
1998/10/08 | 125 | 125 | 115 | 115 | 15,000 |
1998/10/07 | 107 | 125 | 107 | 125 | 19,000 |
1998/10/06 | 114 | 114 | 105 | 107 | 7,000 |
1998/10/05 | 101 | 114 | 101 | 114 | 6,000 |
1998/10/02 | 103 | 128 | 103 | 126 | 14,000 |
1998/10/01 | 120 | 120 | 100 | 100 | 20,000 |
1998/09/30 | 129 | 129 | 125 | 125 | 19,000 |
1998/09/29 | 130 | 130 | 125 | 130 | 15,000 |
1998/09/28 | 130 | 130 | 130 | 130 | 6,000 |
1998/09/25 | 145 | 145 | 130 | 130 | 20,000 |
1998/09/24 | 129 | 130 | 125 | 130 | 20,000 |
1998/09/22 | 130 | 130 | 125 | 129 | 10,000 |
1998/09/21 | 138 | 138 | 130 | 130 | 13,000 |
1998/09/18 | 130 | 138 | 130 | 138 | 23,000 |
1998/09/17 | 138 | 138 | 138 | 138 | 2,000 |
1998/09/16 | 140 | 140 | 140 | 140 | 4,000 |
1998/09/14 | 135 | 139 | 135 | 139 | 21,000 |
1998/09/11 | 135 | 142 | 135 | 135 | 30,000 |
1998/09/10 | 150 | 150 | 145 | 145 | 8,000 |
1998/09/09 | 155 | 155 | 149 | 150 | 7,000 |
1998/09/08 | 155 | 161 | 155 | 155 | 22,000 |
1998/09/07 | 146 | 149 | 145 | 146 | 15,000 |
1998/09/04 | 154 | 155 | 145 | 145 | 56,000 |
1998/09/03 | 156 | 160 | 155 | 160 | 31,000 |
1998/09/02 | 145 | 155 | 138 | 151 | 206,000 |
1998/09/01 | 157 | 158 | 155 | 158 | 8,000 |
1998/08/31 | 160 | 163 | 160 | 163 | 6,000 |
1998/08/28 | 160 | 160 | 156 | 160 | 26,000 |
1998/08/27 | 165 | 170 | 161 | 161 | 22,000 |
1998/08/26 | 178 | 180 | 173 | 174 | 14,000 |
1998/08/25 | 185 | 185 | 178 | 178 | 32,000 |
1998/08/24 | 170 | 170 | 170 | 170 | 3,000 |
1998/08/21 | 171 | 175 | 171 | 175 | 4,000 |
1998/08/20 | 169 | 170 | 169 | 170 | 4,000 |
1998/08/19 | 167 | 170 | 167 | 170 | 9,000 |
1998/08/18 | 165 | 170 | 165 | 165 | 17,000 |
1998/08/17 | 165 | 165 | 165 | 165 | 7,000 |
1998/08/14 | 170 | 170 | 165 | 170 | 5,000 |
1998/08/13 | 170 | 170 | 165 | 165 | 8,000 |
1998/08/12 | 168 | 168 | 161 | 165 | 14,000 |
1998/08/11 | 171 | 174 | 171 | 174 | 6,000 |
1998/08/10 | 185 | 185 | 180 | 180 | 8,000 |
1998/08/07 | 190 | 190 | 185 | 190 | 3,000 |
1998/08/06 | 191 | 191 | 191 | 191 | 5,000 |
1998/08/05 | 187 | 190 | 186 | 190 | 9,000 |
1998/08/04 | 190 | 190 | 187 | 187 | 4,000 |
1998/08/03 | 184 | 184 | 184 | 184 | 2,000 |
1998/07/31 | 198 | 199 | 198 | 199 | 11,000 |
1998/07/30 | 189 | 198 | 189 | 198 | 9,000 |
1998/07/29 | 184 | 194 | 184 | 188 | 13,000 |
1998/07/28 | 184 | 188 | 184 | 188 | 4,000 |
1998/07/27 | 197 | 197 | 188 | 188 | 21,000 |
1998/07/24 | 198 | 198 | 198 | 198 | 28,000 |
1998/07/23 | 199 | 199 | 198 | 198 | 20,000 |
1998/07/22 | 198 | 199 | 198 | 199 | 18,000 |
1998/07/21 | 201 | 201 | 195 | 195 | 20,000 |
1998/07/17 | 190 | 205 | 186 | 205 | 20,000 |
1998/07/16 | 190 | 190 | 186 | 186 | 7,000 |
1998/07/15 | 189 | 190 | 186 | 186 | 16,000 |
1998/07/14 | 185 | 190 | 185 | 189 | 8,000 |
1998/07/13 | 170 | 180 | 170 | 180 | 10,000 |
1998/07/10 | 186 | 186 | 183 | 183 | 6,000 |
1998/07/09 | 196 | 196 | 186 | 186 | 3,000 |
1998/07/08 | 210 | 210 | 198 | 198 | 10,000 |
1998/07/07 | 220 | 220 | 200 | 200 | 44,000 |
1998/07/06 | 199 | 216 | 199 | 215 | 80,000 |
1998/07/03 | 190 | 196 | 185 | 191 | 18,000 |
1998/07/02 | 202 | 205 | 200 | 200 | 41,000 |
1998/07/01 | 189 | 194 | 183 | 190 | 48,000 |
1998/06/30 | 185 | 188 | 185 | 188 | 52,000 |
1998/06/29 | 169 | 170 | 168 | 170 | 17,000 |
1998/06/26 | 168 | 168 | 168 | 168 | 1,000 |
1998/06/25 | 175 | 175 | 170 | 170 | 11,000 |
1998/06/24 | 169 | 170 | 169 | 170 | 5,000 |
1998/06/23 | 170 | 170 | 170 | 170 | 7,000 |
1998/06/22 | 170 | 171 | 170 | 171 | 18,000 |
1998/06/19 | 173 | 173 | 173 | 173 | 4,000 |
1998/06/18 | 169 | 173 | 168 | 172 | 19,000 |
1998/06/17 | 158 | 158 | 156 | 156 | 9,000 |
1998/06/16 | 155 | 155 | 155 | 155 | 2,000 |
1998/06/15 | 155 | 161 | 155 | 160 | 14,000 |
1998/06/12 | 157 | 160 | 157 | 158 | 26,000 |
1998/06/11 | 162 | 163 | 156 | 156 | 9,000 |
1998/06/10 | 175 | 175 | 173 | 173 | 3,000 |
1998/06/09 | 176 | 176 | 176 | 176 | 1,000 |
1998/06/08 | 170 | 179 | 165 | 179 | 3,000 |
1998/06/05 | 170 | 170 | 170 | 170 | 2,000 |
1998/06/04 | 170 | 170 | 170 | 170 | 2,000 |
1998/06/03 | 173 | 173 | 170 | 170 | 13,000 |
1998/06/02 | 174 | 174 | 170 | 170 | 3,000 |
1998/06/01 | 181 | 181 | 175 | 175 | 4,000 |
1998/05/29 | 182 | 182 | 176 | 181 | 13,000 |
1998/05/28 | 179 | 182 | 176 | 176 | 8,000 |
1998/05/27 | 180 | 180 | 178 | 179 | 7,000 |
1998/05/26 | 180 | 183 | 180 | 180 | 16,000 |
1998/05/25 | 190 | 190 | 181 | 181 | 14,000 |
1998/05/22 | 181 | 182 | 181 | 182 | 10,000 |
1998/05/21 | 181 | 185 | 181 | 185 | 13,000 |
1998/05/20 | 188 | 188 | 181 | 181 | 3,000 |
1998/05/19 | 180 | 180 | 180 | 180 | 7,000 |
1998/05/18 | 182 | 185 | 182 | 185 | 3,000 |
1998/05/15 | 177 | 180 | 177 | 180 | 4,000 |
1998/05/14 | 185 | 185 | 180 | 180 | 6,000 |
1998/05/13 | 187 | 188 | 185 | 185 | 11,000 |
1998/05/12 | 189 | 189 | 185 | 185 | 7,000 |
1998/05/11 | 185 | 187 | 185 | 187 | 16,000 |
1998/05/08 | 189 | 189 | 185 | 185 | 18,000 |
1998/05/07 | 191 | 195 | 185 | 185 | 7,000 |
1998/05/06 | 185 | 187 | 180 | 181 | 21,000 |
1998/05/01 | 190 | 195 | 185 | 195 | 4,000 |
1998/04/30 | 185 | 189 | 185 | 189 | 9,000 |
1998/04/28 | 190 | 190 | 185 | 185 | 13,000 |
1998/04/27 | 191 | 191 | 190 | 190 | 8,000 |
1998/04/24 | 200 | 200 | 191 | 191 | 26,000 |
1998/04/23 | 195 | 195 | 185 | 185 | 10,000 |
1998/04/22 | 191 | 191 | 182 | 185 | 6,000 |
1998/04/20 | 190 | 190 | 190 | 190 | 8,000 |
1998/04/17 | 200 | 200 | 196 | 196 | 9,000 |
1998/04/16 | 206 | 207 | 196 | 196 | 24,000 |
1998/04/15 | 210 | 210 | 207 | 207 | 4,000 |
1998/04/14 | 213 | 215 | 210 | 210 | 6,000 |
1998/04/13 | 225 | 235 | 211 | 213 | 22,000 |
1998/04/10 | 203 | 240 | 203 | 225 | 68,000 |
1998/04/09 | 204 | 205 | 203 | 205 | 10,000 |
1998/04/08 | 213 | 213 | 200 | 200 | 9,000 |
1998/04/07 | 193 | 198 | 193 | 198 | 9,000 |
1998/04/06 | 186 | 189 | 180 | 189 | 5,000 |
1998/04/03 | 170 | 176 | 165 | 176 | 33,000 |
1998/04/02 | 180 | 180 | 170 | 170 | 20,000 |
1998/04/01 | 200 | 200 | 190 | 200 | 13,000 |
1998/03/30 | 230 | 230 | 230 | 230 | 1,000 |
1998/03/27 | 235 | 235 | 230 | 230 | 6,000 |
1998/03/26 | 235 | 235 | 230 | 230 | 5,000 |
1998/03/25 | 239 | 239 | 222 | 222 | 13,000 |
1998/03/24 | 228 | 228 | 222 | 222 | 10,000 |
1998/03/23 | 238 | 238 | 233 | 233 | 8,000 |
1998/03/20 | 235 | 240 | 235 | 239 | 10,000 |
1998/03/19 | 232 | 235 | 232 | 235 | 3,000 |
1998/03/18 | 234 | 239 | 232 | 232 | 7,000 |
1998/03/17 | 231 | 235 | 231 | 232 | 15,000 |
1998/03/16 | 240 | 240 | 230 | 230 | 22,000 |
1998/03/13 | 230 | 250 | 230 | 250 | 26,000 |
1998/03/12 | 234 | 234 | 230 | 232 | 14,000 |
1998/03/11 | 240 | 240 | 233 | 235 | 6,000 |
1998/03/10 | 236 | 241 | 230 | 240 | 16,000 |
1998/03/09 | 235 | 250 | 235 | 235 | 15,000 |
1998/03/06 | 240 | 240 | 240 | 240 | 1,000 |
1998/03/05 | 245 | 245 | 234 | 240 | 26,000 |
1998/03/04 | 251 | 251 | 244 | 244 | 8,000 |
1998/03/03 | 260 | 260 | 251 | 251 | 13,000 |
1998/03/02 | 246 | 251 | 246 | 250 | 11,000 |
1998/02/27 | 251 | 260 | 248 | 256 | 45,000 |
1998/02/26 | 240 | 251 | 237 | 251 | 22,000 |
1998/02/25 | 249 | 249 | 241 | 245 | 28,000 |
1998/02/24 | 255 | 256 | 240 | 249 | 21,000 |
1998/02/23 | 259 | 260 | 255 | 255 | 30,000 |
1998/02/20 | 253 | 263 | 250 | 257 | 61,000 |
1998/02/19 | 249 | 249 | 243 | 248 | 17,000 |
1998/02/18 | 249 | 250 | 235 | 240 | 17,000 |
1998/02/17 | 230 | 235 | 229 | 235 | 14,000 |
1998/02/16 | 235 | 240 | 223 | 229 | 39,000 |
1998/02/13 | 265 | 265 | 241 | 245 | 37,000 |
1998/02/12 | 260 | 270 | 255 | 260 | 63,000 |
1998/02/10 | 247 | 250 | 246 | 250 | 47,000 |
1998/02/09 | 240 | 245 | 240 | 245 | 31,000 |
1998/02/06 | 240 | 240 | 237 | 237 | 14,000 |
1998/02/05 | 220 | 240 | 220 | 240 | 40,000 |
1998/02/04 | 225 | 230 | 220 | 230 | 25,000 |
1998/02/03 | 215 | 215 | 210 | 210 | 24,000 |
1998/02/02 | 210 | 210 | 195 | 195 | 28,000 |
1998/01/30 | 213 | 215 | 195 | 195 | 35,000 |
1998/01/29 | 256 | 256 | 219 | 221 | 59,000 |
1998/01/28 | 258 | 258 | 231 | 250 | 42,000 |
1998/01/27 | 231 | 235 | 210 | 224 | 41,000 |
1998/01/26 | 210 | 231 | 205 | 231 | 34,000 |
1998/01/23 | 190 | 195 | 190 | 195 | 30,000 |
1998/01/22 | 181 | 188 | 181 | 188 | 8,000 |
1998/01/21 | 170 | 190 | 170 | 181 | 35,000 |
1998/01/20 | 175 | 175 | 170 | 170 | 21,000 |
1998/01/19 | 159 | 172 | 159 | 165 | 18,000 |
1998/01/16 | 125 | 143 | 125 | 143 | 14,000 |
1998/01/14 | 121 | 121 | 121 | 121 | 3,000 |
1998/01/13 | 120 | 120 | 118 | 120 | 9,000 |
1998/01/12 | 130 | 130 | 116 | 116 | 23,000 |
1998/01/09 | 125 | 130 | 125 | 130 | 11,000 |
1998/01/08 | 139 | 139 | 130 | 130 | 10,000 |
1998/01/07 | 139 | 140 | 139 | 139 | 7,000 |
1998/01/06 | 140 | 140 | 139 | 139 | 6,000 |
1998/01/05 | 135 | 135 | 135 | 135 | 3,000 |