日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 56 60 56 58 226,000
2001/12/27 48 49 45 46 18,000
2001/12/26 49 49 48 48 17,000
2001/12/25 52 53 48 48 36,000
2001/12/21 50 52 49 52 43,000
2001/12/20 41 50 41 50 49,000
2001/12/19 44 44 39 41 81,000
2001/12/18 45 45 41 44 58,000
2001/12/17 50 52 48 50 62,000
2001/12/14 51 51 49 51 203,000
2001/12/13 60 60 51 51 108,000
2001/12/12 65 65 60 60 38,000
2001/12/11 67 67 65 65 28,000
2001/12/10 69 75 65 67 70,000
2001/12/07 66 67 65 65 19,000
2001/12/06 65 69 65 69 11,000
2001/12/05 68 71 65 66 34,000
2001/12/04 70 70 67 70 39,000
2001/12/03 70 72 70 72 24,000
2001/11/30 75 75 70 70 29,000
2001/11/29 75 75 70 73 24,000
2001/11/28 78 79 76 79 13,000
2001/11/27 78 80 77 80 17,000
2001/11/26 76 78 76 78 15,000
2001/11/22 83 83 76 79 43,000
2001/11/21 82 82 68 68 56,000
2001/11/20 81 81 78 78 9,000
2001/11/19 82 83 80 81 6,000
2001/11/16 81 83 80 83 17,000
2001/11/15 78 81 77 81 15,000
2001/11/14 80 80 79 79 15,000
2001/11/13 78 79 78 79 12,000
2001/11/12 80 80 78 78 7,000
2001/11/09 85 85 79 79 22,000
2001/11/08 89 89 85 87 16,000
2001/11/07 89 89 85 88 24,000
2001/11/06 89 89 89 89 10,000
2001/11/05 88 89 85 88 37,000
2001/11/02 89 89 85 86 25,000
2001/11/01 89 89 85 89 28,000
2001/10/31 86 89 85 89 19,000
2001/10/30 87 90 87 90 15,000
2001/10/29 90 91 90 90 17,000
2001/10/26 92 92 90 90 50,000
2001/10/25 94 94 88 92 42,000
2001/10/24 86 90 86 89 49,000
2001/10/23 86 86 84 86 22,000
2001/10/22 88 88 84 86 11,000
2001/10/19 84 86 84 86 26,000
2001/10/18 85 85 84 85 15,000
2001/10/17 84 86 84 86 16,000
2001/10/16 85 86 84 86 19,000
2001/10/15 86 86 84 86 32,000
2001/10/12 87 95 84 95 82,000
2001/10/11 84 89 83 87 24,000
2001/10/10 84 84 81 81 17,000
2001/10/09 85 85 82 85 11,000
2001/10/05 84 85 81 85 27,000
2001/10/04 84 85 80 85 32,000
2001/10/03 83 86 79 84 47,000
2001/10/02 79 83 79 83 25,000
2001/10/01 79 79 76 78 28,000
2001/09/28 77 79 76 76 11,000
2001/09/27 79 79 76 78 8,000
2001/09/26 77 80 76 78 8,000
2001/09/25 84 84 76 80 18,000
2001/09/21 76 79 74 76 21,000
2001/09/20 75 78 75 78 30,000
2001/09/19 74 78 74 75 20,000
2001/09/18 79 79 70 73 98,000
2001/09/17 77 77 75 75 39,000
2001/09/14 90 90 81 86 59,000
2001/09/13 76 76 75 76 40,000
2001/09/12 81 81 70 76 90,000
2001/09/11 82 82 82 82 16,000
2001/09/10 81 90 81 85 32,000
2001/09/07 87 87 84 86 28,000
2001/09/06 88 91 87 87 28,000
2001/09/05 90 91 88 88 10,000
2001/09/04 90 93 90 93 19,000
2001/09/03 93 94 90 90 24,000
2001/08/31 96 97 93 93 33,000
2001/08/30 97 98 95 98 16,000
2001/08/29 96 99 96 99 11,000
2001/08/28 97 98 96 98 32,000
2001/08/27 98 100 96 97 20,000
2001/08/24 105 105 100 100 20,000
2001/08/23 107 107 99 99 21,000
2001/08/22 97 98 97 97 19,000
2001/08/21 98 100 96 97 14,000
2001/08/20 98 100 96 96 13,000
2001/08/17 97 97 97 97 13,000
2001/08/16 97 99 97 97 19,000
2001/08/15 97 98 96 97 12,000
2001/08/14 99 99 97 98 14,000
2001/08/13 101 101 98 98 24,000
2001/08/10 99 101 99 101 15,000
2001/08/09 100 101 99 99 9,000
2001/08/08 100 103 100 103 15,000
2001/08/07 99 102 99 102 18,000
2001/08/06 103 104 102 104 29,000
2001/08/03 103 104 103 103 14,000
2001/08/02 103 104 103 103 37,000
2001/08/01 102 103 100 103 25,000
2001/07/31 96 102 95 102 25,000
2001/07/30 104 104 95 95 16,000
2001/07/27 99 100 95 100 16,000
2001/07/26 95 100 95 100 21,000
2001/07/25 99 99 98 99 17,000
2001/07/24 99 100 99 99 11,000
2001/07/23 100 102 96 102 13,000
2001/07/19 103 103 100 100 14,000
2001/07/18 100 100 96 98 16,000
2001/07/17 98 100 98 99 24,000
2001/07/16 100 100 99 99 18,000
2001/07/13 100 101 100 100 5,000
2001/07/12 99 101 99 100 11,000
2001/07/11 100 100 99 99 21,000
2001/07/10 100 101 100 101 15,000
2001/07/09 101 101 100 100 17,000
2001/07/06 103 104 101 101 37,000
2001/07/05 103 105 103 104 19,000
2001/07/04 105 105 103 103 24,000
2001/07/03 110 110 108 110 9,000
2001/07/02 114 114 108 112 17,000
2001/06/29 115 116 113 115 56,000
2001/06/28 108 110 108 109 18,000
2001/06/27 108 109 105 107 27,000
2001/06/26 107 108 105 108 8,000
2001/06/25 108 109 108 109 21,000
2001/06/22 101 109 101 109 50,000
2001/06/21 103 103 100 100 19,000
2001/06/20 102 102 100 101 38,000
2001/06/19 102 103 100 103 15,000
2001/06/18 102 104 101 102 13,000
2001/06/15 103 104 102 104 23,000
2001/06/14 103 105 103 105 9,000
2001/06/13 104 105 104 105 23,000
2001/06/12 109 109 106 106 44,000
2001/06/11 111 111 110 110 6,000
2001/06/08 114 114 110 110 118,000
2001/06/07 108 109 108 109 15,000
2001/06/06 111 111 108 108 3,000
2001/06/05 113 113 108 112 16,000
2001/06/04 109 114 109 114 7,000
2001/06/01 112 112 112 112 6,000
2001/05/31 111 111 110 110 18,000
2001/05/30 110 112 110 112 15,000
2001/05/29 110 111 110 111 3,000
2001/05/28 116 116 110 113 31,000
2001/05/25 119 119 113 117 25,000
2001/05/24 112 114 111 114 25,000
2001/05/23 110 115 110 111 25,000
2001/05/22 112 114 109 109 27,000
2001/05/21 114 115 113 113 13,000
2001/05/18 125 125 112 114 48,000
2001/05/17 113 129 108 123 40,000
2001/05/16 114 114 113 113 17,000
2001/05/15 106 113 106 113 35,000
2001/05/14 113 114 113 114 31,000
2001/05/11 116 116 114 114 10,000
2001/05/10 114 116 113 116 12,000
2001/05/09 115 117 112 113 36,000
2001/05/08 116 122 116 119 53,000
2001/05/07 127 127 126 126 28,000
2001/05/02 130 130 126 126 42,000
2001/05/01 127 127 125 126 67,000
2001/04/27 127 129 125 125 32,000
2001/04/26 126 130 126 126 51,000
2001/04/25 121 125 120 125 65,000
2001/04/24 120 122 120 122 29,000
2001/04/23 123 123 119 120 29,000
2001/04/20 126 126 118 119 61,000
2001/04/19 129 131 125 126 192,000
2001/04/18 115 126 115 126 152,000
2001/04/17 114 115 114 114 36,000
2001/04/16 113 115 112 114 21,000
2001/04/13 112 113 111 111 21,000
2001/04/12 111 113 111 111 17,000
2001/04/11 110 114 110 111 25,000
2001/04/10 111 114 110 114 22,000
2001/04/09 112 114 111 111 13,000
2001/04/06 115 118 115 115 30,000
2001/04/05 113 115 110 115 26,000
2001/04/04 114 114 110 113 54,000
2001/04/03 106 109 106 109 18,000
2001/04/02 103 103 101 101 25,000
2001/03/30 110 110 103 103 28,000
2001/03/29 103 109 103 105 26,000
2001/03/28 102 109 102 108 59,000
2001/03/27 110 115 105 110 100,000
2001/03/26 104 110 99 110 70,000
2001/03/23 97 100 93 93 86,000
2001/03/22 100 104 97 97 62,000
2001/03/21 99 104 97 104 19,000
2001/03/19 99 99 99 99 15,000
2001/03/16 99 104 99 99 21,000
2001/03/15 95 95 90 95 52,000
2001/03/14 97 98 96 96 13,000
2001/03/13 97 97 95 96 17,000
2001/03/12 99 100 96 96 40,000
2001/03/09 107 107 99 99 71,000
2001/03/08 97 98 97 97 9,000
2001/03/07 100 100 97 99 11,000
2001/03/06 97 101 96 101 36,000
2001/03/05 98 98 96 96 24,000
2001/03/02 99 99 98 98 34,000
2001/03/01 98 101 98 98 17,000
2001/02/28 98 102 98 101 14,000
2001/02/27 102 102 100 102 18,000
2001/02/26 98 102 96 102 39,000
2001/02/23 99 100 96 100 31,000
2001/02/22 98 100 96 96 21,000
2001/02/21 97 98 96 97 14,000
2001/02/20 98 98 97 98 12,000
2001/02/19 98 98 97 97 3,000
2001/02/16 100 101 100 100 16,000
2001/02/15 98 100 97 100 29,000
2001/02/14 98 100 98 98 10,000
2001/02/13 98 98 96 98 18,000
2001/02/09 98 100 98 100 11,000
2001/02/08 96 98 96 98 13,000
2001/02/07 96 97 96 97 3,000
2001/02/06 96 96 95 96 13,000
2001/02/05 98 99 96 96 13,000
2001/02/02 99 105 99 102 6,000
2001/02/01 99 100 98 98 12,000
2001/01/31 100 101 99 99 9,000
2001/01/30 103 104 98 98 26,000
2001/01/29 103 106 103 105 9,000
2001/01/26 106 106 103 103 3,000
2001/01/25 108 108 101 101 22,000
2001/01/24 100 100 96 96 4,000
2001/01/23 98 99 95 96 12,000
2001/01/22 101 102 100 100 28,000
2001/01/19 103 104 102 102 15,000
2001/01/18 102 102 99 102 17,000
2001/01/17 100 104 100 100 11,000
2001/01/16 100 100 98 100 19,000
2001/01/15 99 99 95 95 5,000
2001/01/12 93 98 93 98 59,000
2001/01/11 88 98 88 98 80,000
2001/01/10 88 92 86 90 88,000
2001/01/09 88 89 85 86 29,000
2001/01/05 91 94 90 92 31,000
2001/01/04 100 100 91 91 46,000

このページの先頭へ