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 |
---|---|---|---|---|---|
2002/12/30 | 24 | 24 | 24 | 24 | 11,000 |
2002/12/27 | 24 | 25 | 23 | 24 | 116,000 |
2002/12/26 | 23 | 24 | 23 | 24 | 38,000 |
2002/12/25 | 23 | 24 | 21 | 21 | 166,000 |
2002/12/24 | 24 | 24 | 22 | 23 | 119,000 |
2002/12/20 | 22 | 24 | 22 | 23 | 124,000 |
2002/12/19 | 22 | 23 | 21 | 23 | 95,000 |
2002/12/18 | 25 | 26 | 23 | 24 | 99,000 |
2002/12/17 | 25 | 26 | 25 | 25 | 38,000 |
2002/12/16 | 26 | 26 | 24 | 25 | 75,000 |
2002/12/13 | 26 | 27 | 26 | 26 | 115,000 |
2002/12/12 | 28 | 28 | 27 | 27 | 39,000 |
2002/12/11 | 28 | 29 | 28 | 28 | 31,000 |
2002/12/10 | 30 | 30 | 28 | 29 | 55,000 |
2002/12/09 | 28 | 28 | 27 | 27 | 20,000 |
2002/12/06 | 29 | 29 | 27 | 28 | 26,000 |
2002/12/05 | 28 | 30 | 28 | 30 | 45,000 |
2002/12/04 | 28 | 30 | 28 | 30 | 27,000 |
2002/12/03 | 29 | 30 | 28 | 30 | 54,000 |
2002/12/02 | 28 | 28 | 27 | 28 | 34,000 |
2002/11/29 | 28 | 29 | 27 | 28 | 56,000 |
2002/11/28 | 28 | 28 | 27 | 28 | 81,000 |
2002/11/27 | 26 | 27 | 25 | 27 | 39,000 |
2002/11/26 | 27 | 28 | 26 | 27 | 27,000 |
2002/11/25 | 27 | 28 | 26 | 28 | 53,000 |
2002/11/22 | 26 | 27 | 23 | 26 | 83,000 |
2002/11/21 | 27 | 27 | 25 | 25 | 88,000 |
2002/11/20 | 24 | 28 | 21 | 27 | 70,000 |
2002/11/19 | 25 | 25 | 19 | 20 | 104,000 |
2002/11/18 | 29 | 30 | 28 | 29 | 35,000 |
2002/11/15 | 29 | 31 | 29 | 30 | 52,000 |
2002/11/14 | 31 | 31 | 27 | 27 | 42,000 |
2002/11/13 | 31 | 31 | 30 | 30 | 45,000 |
2002/11/12 | 31 | 32 | 31 | 31 | 22,000 |
2002/11/11 | 33 | 33 | 31 | 31 | 29,000 |
2002/11/08 | 33 | 34 | 33 | 34 | 9,000 |
2002/11/07 | 36 | 36 | 33 | 34 | 26,000 |
2002/11/06 | 34 | 36 | 34 | 36 | 44,000 |
2002/11/05 | 34 | 34 | 33 | 34 | 27,000 |
2002/11/01 | 35 | 35 | 33 | 34 | 26,000 |
2002/10/31 | 36 | 36 | 34 | 34 | 35,000 |
2002/10/30 | 35 | 36 | 35 | 35 | 36,000 |
2002/10/29 | 36 | 36 | 35 | 35 | 18,000 |
2002/10/28 | 35 | 36 | 35 | 36 | 31,000 |
2002/10/25 | 35 | 37 | 34 | 37 | 45,000 |
2002/10/24 | 34 | 35 | 34 | 35 | 14,000 |
2002/10/23 | 35 | 35 | 33 | 34 | 42,000 |
2002/10/22 | 38 | 38 | 35 | 35 | 23,000 |
2002/10/21 | 34 | 38 | 33 | 38 | 51,000 |
2002/10/18 | 35 | 35 | 33 | 34 | 39,000 |
2002/10/17 | 35 | 36 | 34 | 34 | 73,000 |
2002/10/16 | 35 | 36 | 34 | 34 | 28,000 |
2002/10/15 | 34 | 36 | 33 | 36 | 69,000 |
2002/10/11 | 33 | 36 | 33 | 33 | 50,000 |
2002/10/10 | 35 | 35 | 32 | 33 | 80,000 |
2002/10/09 | 36 | 36 | 35 | 35 | 32,000 |
2002/10/08 | 37 | 37 | 36 | 36 | 41,000 |
2002/10/07 | 38 | 38 | 36 | 36 | 61,000 |
2002/10/04 | 40 | 40 | 39 | 40 | 53,000 |
2002/10/03 | 41 | 41 | 40 | 40 | 59,000 |
2002/10/02 | 41 | 41 | 41 | 41 | 42,000 |
2002/10/01 | 43 | 43 | 40 | 42 | 51,000 |
2002/09/30 | 43 | 43 | 41 | 41 | 46,000 |
2002/09/27 | 43 | 44 | 42 | 43 | 44,000 |
2002/09/26 | 42 | 43 | 40 | 42 | 90,000 |
2002/09/25 | 45 | 45 | 43 | 44 | 31,000 |
2002/09/24 | 45 | 45 | 44 | 45 | 33,000 |
2002/09/20 | 42 | 45 | 42 | 45 | 29,000 |
2002/09/19 | 42 | 45 | 42 | 44 | 31,000 |
2002/09/18 | 45 | 45 | 42 | 45 | 36,000 |
2002/09/17 | 43 | 46 | 43 | 46 | 74,000 |
2002/09/13 | 39 | 42 | 39 | 41 | 159,000 |
2002/09/12 | 43 | 45 | 43 | 44 | 25,000 |
2002/09/11 | 44 | 45 | 43 | 44 | 19,000 |
2002/09/10 | 43 | 46 | 43 | 43 | 39,000 |
2002/09/09 | 43 | 44 | 43 | 43 | 18,000 |
2002/09/06 | 42 | 44 | 40 | 43 | 61,000 |
2002/09/05 | 42 | 45 | 42 | 42 | 81,000 |
2002/09/04 | 42 | 42 | 39 | 40 | 195,000 |
2002/09/03 | 48 | 48 | 42 | 42 | 92,000 |
2002/09/02 | 48 | 48 | 48 | 48 | 30,000 |
2002/08/30 | 48 | 50 | 48 | 49 | 45,000 |
2002/08/29 | 50 | 50 | 48 | 48 | 20,000 |
2002/08/28 | 50 | 50 | 48 | 50 | 19,000 |
2002/08/27 | 50 | 51 | 49 | 51 | 28,000 |
2002/08/26 | 49 | 51 | 49 | 51 | 20,000 |
2002/08/23 | 51 | 51 | 48 | 49 | 35,000 |
2002/08/22 | 49 | 50 | 48 | 50 | 31,000 |
2002/08/21 | 50 | 50 | 49 | 49 | 32,000 |
2002/08/20 | 50 | 52 | 50 | 52 | 27,000 |
2002/08/19 | 51 | 52 | 50 | 50 | 32,000 |
2002/08/16 | 51 | 53 | 51 | 53 | 19,000 |
2002/08/15 | 51 | 52 | 51 | 51 | 8,000 |
2002/08/14 | 50 | 51 | 50 | 50 | 32,000 |
2002/08/13 | 50 | 52 | 50 | 50 | 14,000 |
2002/08/12 | 53 | 53 | 50 | 51 | 31,000 |
2002/08/09 | 53 | 53 | 52 | 53 | 37,000 |
2002/08/08 | 52 | 52 | 52 | 52 | 7,000 |
2002/08/07 | 51 | 53 | 50 | 51 | 27,000 |
2002/08/06 | 51 | 51 | 50 | 50 | 32,000 |
2002/08/05 | 51 | 52 | 50 | 52 | 20,000 |
2002/08/02 | 54 | 54 | 51 | 51 | 49,000 |
2002/08/01 | 52 | 54 | 51 | 54 | 13,000 |
2002/07/31 | 52 | 52 | 51 | 51 | 14,000 |
2002/07/30 | 53 | 53 | 52 | 52 | 7,000 |
2002/07/29 | 52 | 53 | 51 | 51 | 31,000 |
2002/07/26 | 54 | 55 | 52 | 52 | 19,000 |
2002/07/25 | 54 | 54 | 53 | 54 | 23,000 |
2002/07/24 | 54 | 55 | 53 | 53 | 23,000 |
2002/07/23 | 55 | 56 | 54 | 54 | 20,000 |
2002/07/22 | 55 | 57 | 55 | 57 | 14,000 |
2002/07/19 | 57 | 57 | 54 | 55 | 29,000 |
2002/07/18 | 54 | 60 | 51 | 60 | 121,000 |
2002/07/17 | 52 | 53 | 51 | 53 | 42,000 |
2002/07/16 | 53 | 53 | 51 | 51 | 37,000 |
2002/07/15 | 53 | 53 | 52 | 52 | 24,000 |
2002/07/12 | 53 | 54 | 53 | 54 | 25,000 |
2002/07/11 | 56 | 56 | 53 | 55 | 37,000 |
2002/07/10 | 54 | 56 | 54 | 56 | 18,000 |
2002/07/09 | 53 | 55 | 53 | 55 | 17,000 |
2002/07/08 | 55 | 55 | 53 | 53 | 37,000 |
2002/07/05 | 56 | 56 | 53 | 53 | 21,000 |
2002/07/04 | 55 | 56 | 55 | 55 | 14,000 |
2002/07/03 | 56 | 57 | 54 | 56 | 47,000 |
2002/07/02 | 54 | 55 | 54 | 55 | 17,000 |
2002/07/01 | 54 | 56 | 53 | 54 | 22,000 |
2002/06/28 | 59 | 59 | 58 | 58 | 49,000 |
2002/06/27 | 54 | 56 | 53 | 56 | 38,000 |
2002/06/26 | 57 | 59 | 54 | 54 | 33,000 |
2002/06/25 | 59 | 59 | 56 | 59 | 17,000 |
2002/06/24 | 55 | 57 | 55 | 57 | 4,000 |
2002/06/21 | 59 | 59 | 55 | 57 | 10,000 |
2002/06/20 | 56 | 57 | 54 | 57 | 37,000 |
2002/06/19 | 56 | 57 | 56 | 56 | 17,000 |
2002/06/18 | 57 | 58 | 55 | 56 | 21,000 |
2002/06/17 | 60 | 60 | 57 | 57 | 41,000 |
2002/06/14 | 61 | 61 | 60 | 60 | 152,000 |
2002/06/13 | 64 | 64 | 61 | 62 | 35,000 |
2002/06/12 | 62 | 63 | 62 | 63 | 10,000 |
2002/06/11 | 61 | 63 | 61 | 63 | 26,000 |
2002/06/10 | 62 | 62 | 61 | 61 | 16,000 |
2002/06/07 | 62 | 62 | 60 | 62 | 31,000 |
2002/06/06 | 64 | 64 | 61 | 61 | 40,000 |
2002/06/05 | 62 | 63 | 62 | 62 | 17,000 |
2002/06/04 | 64 | 64 | 61 | 63 | 34,000 |
2002/06/03 | 64 | 65 | 63 | 64 | 24,000 |
2002/05/31 | 66 | 66 | 64 | 66 | 12,000 |
2002/05/30 | 66 | 66 | 64 | 66 | 59,000 |
2002/05/29 | 68 | 69 | 66 | 69 | 141,000 |
2002/05/28 | 61 | 67 | 60 | 67 | 195,000 |
2002/05/27 | 61 | 62 | 60 | 60 | 58,000 |
2002/05/24 | 64 | 64 | 60 | 62 | 51,000 |
2002/05/23 | 63 | 64 | 60 | 63 | 47,000 |
2002/05/22 | 61 | 63 | 61 | 62 | 56,000 |
2002/05/21 | 59 | 60 | 58 | 60 | 19,000 |
2002/05/20 | 57 | 58 | 55 | 57 | 35,000 |
2002/05/17 | 55 | 56 | 54 | 55 | 17,000 |
2002/05/16 | 55 | 56 | 54 | 55 | 18,000 |
2002/05/15 | 54 | 55 | 54 | 54 | 10,000 |
2002/05/14 | 55 | 55 | 53 | 54 | 28,000 |
2002/05/13 | 54 | 55 | 54 | 54 | 8,000 |
2002/05/10 | 57 | 58 | 54 | 55 | 42,000 |
2002/05/09 | 55 | 56 | 54 | 56 | 12,000 |
2002/05/08 | 55 | 57 | 54 | 54 | 20,000 |
2002/05/07 | 54 | 55 | 53 | 54 | 25,000 |
2002/05/02 | 55 | 56 | 55 | 55 | 19,000 |
2002/05/01 | 57 | 57 | 55 | 56 | 32,000 |
2002/04/30 | 57 | 57 | 57 | 57 | 22,000 |
2002/04/26 | 61 | 61 | 58 | 58 | 48,000 |
2002/04/25 | 65 | 65 | 60 | 61 | 30,000 |
2002/04/24 | 61 | 61 | 60 | 61 | 38,000 |
2002/04/23 | 62 | 62 | 60 | 61 | 21,000 |
2002/04/22 | 62 | 62 | 59 | 62 | 29,000 |
2002/04/19 | 61 | 62 | 61 | 62 | 29,000 |
2002/04/18 | 63 | 63 | 61 | 62 | 18,000 |
2002/04/17 | 63 | 64 | 63 | 64 | 13,000 |
2002/04/16 | 64 | 65 | 63 | 65 | 11,000 |
2002/04/15 | 63 | 64 | 62 | 64 | 16,000 |
2002/04/12 | 63 | 64 | 63 | 63 | 17,000 |
2002/04/11 | 64 | 64 | 63 | 63 | 14,000 |
2002/04/10 | 63 | 63 | 63 | 63 | 7,000 |
2002/04/09 | 64 | 65 | 63 | 63 | 18,000 |
2002/04/08 | 65 | 65 | 65 | 65 | 1,000 |
2002/04/05 | 64 | 65 | 64 | 64 | 21,000 |
2002/04/04 | 62 | 64 | 62 | 64 | 20,000 |
2002/04/03 | 62 | 63 | 60 | 61 | 31,000 |
2002/04/02 | 63 | 63 | 62 | 62 | 12,000 |
2002/04/01 | 63 | 65 | 63 | 63 | 33,000 |
2002/03/29 | 64 | 65 | 63 | 63 | 18,000 |
2002/03/28 | 63 | 64 | 62 | 63 | 13,000 |
2002/03/27 | 63 | 65 | 63 | 65 | 15,000 |
2002/03/26 | 64 | 64 | 62 | 63 | 15,000 |
2002/03/25 | 65 | 66 | 63 | 65 | 54,000 |
2002/03/22 | 66 | 67 | 62 | 62 | 97,000 |
2002/03/20 | 67 | 71 | 67 | 71 | 21,000 |
2002/03/19 | 68 | 68 | 65 | 66 | 13,000 |
2002/03/18 | 69 | 69 | 65 | 65 | 12,000 |
2002/03/15 | 64 | 69 | 62 | 69 | 22,000 |
2002/03/14 | 69 | 69 | 63 | 63 | 17,000 |
2002/03/13 | 69 | 69 | 66 | 66 | 15,000 |
2002/03/12 | 75 | 75 | 70 | 70 | 30,000 |
2002/03/11 | 69 | 72 | 65 | 72 | 17,000 |
2002/03/08 | 67 | 67 | 65 | 65 | 141,000 |
2002/03/07 | 69 | 69 | 65 | 67 | 17,000 |
2002/03/06 | 72 | 72 | 69 | 70 | 36,000 |
2002/03/05 | 72 | 74 | 70 | 72 | 64,000 |
2002/03/04 | 70 | 70 | 68 | 70 | 30,000 |
2002/03/01 | 65 | 69 | 65 | 69 | 59,000 |
2002/02/28 | 60 | 65 | 60 | 64 | 52,000 |
2002/02/27 | 57 | 67 | 57 | 65 | 63,000 |
2002/02/26 | 55 | 57 | 55 | 57 | 44,000 |
2002/02/25 | 56 | 56 | 53 | 55 | 24,000 |
2002/02/22 | 56 | 56 | 52 | 56 | 38,000 |
2002/02/21 | 54 | 56 | 53 | 56 | 13,000 |
2002/02/20 | 54 | 55 | 52 | 54 | 24,000 |
2002/02/19 | 54 | 54 | 52 | 54 | 22,000 |
2002/02/18 | 54 | 55 | 54 | 54 | 9,000 |
2002/02/15 | 55 | 56 | 54 | 54 | 18,000 |
2002/02/14 | 56 | 57 | 52 | 54 | 38,000 |
2002/02/13 | 54 | 57 | 54 | 56 | 40,000 |
2002/02/12 | 55 | 57 | 55 | 56 | 32,000 |
2002/02/08 | 53 | 55 | 51 | 54 | 74,000 |
2002/02/07 | 50 | 50 | 50 | 50 | 7,000 |
2002/02/06 | 49 | 51 | 48 | 50 | 19,000 |
2002/02/05 | 50 | 50 | 47 | 49 | 19,000 |
2002/02/04 | 52 | 53 | 51 | 51 | 12,000 |
2002/02/01 | 52 | 52 | 52 | 52 | 7,000 |
2002/01/31 | 52 | 53 | 52 | 52 | 21,000 |
2002/01/30 | 51 | 54 | 51 | 54 | 19,000 |
2002/01/29 | 58 | 58 | 55 | 55 | 12,000 |
2002/01/28 | 56 | 58 | 55 | 58 | 35,000 |
2002/01/25 | 58 | 58 | 56 | 56 | 32,000 |
2002/01/24 | 57 | 58 | 56 | 57 | 26,000 |
2002/01/23 | 58 | 58 | 55 | 57 | 25,000 |
2002/01/22 | 53 | 58 | 53 | 58 | 26,000 |
2002/01/21 | 57 | 58 | 55 | 58 | 28,000 |
2002/01/18 | 53 | 57 | 52 | 57 | 19,000 |
2002/01/17 | 52 | 53 | 49 | 53 | 21,000 |
2002/01/16 | 50 | 53 | 50 | 53 | 5,000 |
2002/01/15 | 52 | 53 | 50 | 50 | 15,000 |
2002/01/11 | 57 | 57 | 53 | 53 | 43,000 |
2002/01/10 | 54 | 60 | 53 | 53 | 72,000 |
2002/01/09 | 51 | 55 | 51 | 53 | 16,000 |
2002/01/08 | 55 | 55 | 51 | 52 | 40,000 |
2002/01/07 | 56 | 56 | 51 | 51 | 92,000 |
2002/01/04 | 57 | 57 | 54 | 57 | 35,000 |