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
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

このページの先頭へ