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 |
|---|---|---|---|---|---|
| 2003/12/30 | 73 | 73 | 69 | 70 | 162,000 |
| 2003/12/29 | 69 | 72 | 68 | 71 | 182,000 |
| 2003/12/26 | 65 | 69 | 65 | 69 | 216,000 |
| 2003/12/25 | 64 | 67 | 64 | 66 | 82,000 |
| 2003/12/24 | 65 | 68 | 64 | 64 | 164,000 |
| 2003/12/22 | 67 | 67 | 65 | 66 | 106,000 |
| 2003/12/19 | 66 | 67 | 65 | 67 | 70,000 |
| 2003/12/18 | 67 | 69 | 65 | 67 | 215,000 |
| 2003/12/17 | 68 | 71 | 67 | 68 | 375,000 |
| 2003/12/16 | 65 | 69 | 65 | 67 | 444,000 |
| 2003/12/15 | 64 | 66 | 63 | 63 | 138,000 |
| 2003/12/12 | 64 | 68 | 64 | 64 | 379,000 |
| 2003/12/11 | 65 | 65 | 62 | 64 | 214,000 |
| 2003/12/10 | 68 | 68 | 63 | 64 | 207,000 |
| 2003/12/09 | 68 | 69 | 66 | 66 | 161,000 |
| 2003/12/08 | 70 | 70 | 67 | 69 | 180,000 |
| 2003/12/05 | 71 | 71 | 67 | 69 | 170,000 |
| 2003/12/04 | 69 | 71 | 69 | 70 | 97,000 |
| 2003/12/03 | 71 | 72 | 70 | 71 | 125,000 |
| 2003/12/02 | 73 | 73 | 70 | 70 | 584,000 |
| 2003/12/01 | 68 | 70 | 66 | 69 | 424,000 |
| 2003/11/28 | 72 | 73 | 71 | 71 | 392,000 |
| 2003/11/27 | 74 | 76 | 72 | 72 | 433,000 |
| 2003/11/26 | 77 | 77 | 70 | 74 | 406,000 |
| 2003/11/25 | 75 | 77 | 73 | 77 | 168,000 |
| 2003/11/21 | 67 | 70 | 66 | 68 | 174,000 |
| 2003/11/20 | 68 | 69 | 63 | 66 | 242,000 |
| 2003/11/19 | 73 | 73 | 67 | 67 | 245,000 |
| 2003/11/18 | 70 | 72 | 62 | 70 | 244,000 |
| 2003/11/17 | 82 | 82 | 70 | 74 | 157,000 |
| 2003/11/14 | 82 | 84 | 82 | 83 | 84,000 |
| 2003/11/13 | 86 | 86 | 83 | 85 | 62,000 |
| 2003/11/12 | 82 | 86 | 82 | 84 | 70,000 |
| 2003/11/11 | 89 | 90 | 84 | 87 | 126,000 |
| 2003/11/10 | 91 | 92 | 90 | 91 | 31,000 |
| 2003/11/07 | 90 | 90 | 88 | 90 | 36,000 |
| 2003/11/06 | 91 | 91 | 88 | 89 | 89,000 |
| 2003/11/05 | 93 | 93 | 90 | 90 | 182,000 |
| 2003/11/04 | 95 | 96 | 93 | 95 | 71,000 |
| 2003/10/31 | 95 | 95 | 92 | 92 | 156,000 |
| 2003/10/30 | 94 | 95 | 93 | 94 | 122,000 |
| 2003/10/29 | 95 | 98 | 93 | 94 | 245,000 |
| 2003/10/28 | 94 | 96 | 94 | 96 | 62,000 |
| 2003/10/27 | 92 | 94 | 91 | 93 | 129,000 |
| 2003/10/24 | 94 | 96 | 90 | 93 | 295,000 |
| 2003/10/23 | 99 | 99 | 95 | 96 | 148,000 |
| 2003/10/22 | 101 | 102 | 99 | 99 | 149,000 |
| 2003/10/21 | 102 | 103 | 101 | 101 | 103,000 |
| 2003/10/20 | 100 | 103 | 100 | 103 | 80,000 |
| 2003/10/17 | 104 | 105 | 102 | 102 | 115,000 |
| 2003/10/16 | 106 | 106 | 103 | 103 | 204,000 |
| 2003/10/15 | 102 | 105 | 102 | 105 | 103,000 |
| 2003/10/14 | 106 | 106 | 104 | 104 | 390,000 |
| 2003/10/10 | 97 | 106 | 97 | 105 | 899,000 |
| 2003/10/09 | 98 | 98 | 96 | 96 | 91,000 |
| 2003/10/08 | 100 | 100 | 97 | 98 | 123,000 |
| 2003/10/07 | 103 | 103 | 99 | 100 | 174,000 |
| 2003/10/06 | 99 | 101 | 98 | 99 | 109,000 |
| 2003/10/03 | 97 | 98 | 95 | 97 | 115,000 |
| 2003/10/02 | 95 | 97 | 93 | 95 | 148,000 |
| 2003/10/01 | 93 | 97 | 93 | 96 | 138,000 |
| 2003/09/30 | 99 | 99 | 96 | 97 | 133,000 |
| 2003/09/29 | 96 | 99 | 96 | 98 | 48,000 |
| 2003/09/26 | 93 | 97 | 93 | 97 | 136,000 |
| 2003/09/25 | 100 | 100 | 94 | 95 | 195,000 |
| 2003/09/24 | 105 | 105 | 102 | 102 | 385,000 |
| 2003/09/22 | 104 | 104 | 102 | 104 | 201,000 |
| 2003/09/19 | 106 | 106 | 103 | 104 | 292,000 |
| 2003/09/18 | 104 | 105 | 103 | 105 | 253,000 |
| 2003/09/17 | 108 | 108 | 100 | 105 | 973,000 |
| 2003/09/16 | 102 | 107 | 100 | 106 | 915,000 |
| 2003/09/12 | 100 | 102 | 97 | 100 | 355,000 |
| 2003/09/11 | 99 | 99 | 97 | 99 | 201,000 |
| 2003/09/10 | 100 | 103 | 96 | 99 | 1,005,000 |
| 2003/09/09 | 94 | 105 | 93 | 102 | 1,629,000 |
| 2003/09/08 | 92 | 93 | 89 | 92 | 524,000 |
| 2003/09/05 | 97 | 97 | 90 | 92 | 623,000 |
| 2003/09/04 | 98 | 99 | 93 | 96 | 774,000 |
| 2003/09/03 | 100 | 101 | 97 | 99 | 1,163,000 |
| 2003/09/02 | 94 | 112 | 93 | 104 | 4,353,000 |
| 2003/09/01 | 91 | 92 | 89 | 91 | 199,000 |
| 2003/08/29 | 88 | 92 | 88 | 90 | 362,000 |
| 2003/08/28 | 91 | 94 | 86 | 87 | 625,000 |
| 2003/08/27 | 87 | 90 | 86 | 88 | 543,000 |
| 2003/08/26 | 87 | 88 | 84 | 87 | 270,000 |
| 2003/08/25 | 83 | 87 | 83 | 86 | 201,000 |
| 2003/08/22 | 84 | 84 | 83 | 83 | 100,000 |
| 2003/08/21 | 84 | 84 | 83 | 83 | 133,000 |
| 2003/08/20 | 81 | 85 | 80 | 84 | 390,000 |
| 2003/08/19 | 82 | 84 | 80 | 81 | 670,000 |
| 2003/08/18 | 77 | 79 | 76 | 78 | 423,000 |
| 2003/08/15 | 77 | 78 | 76 | 76 | 117,000 |
| 2003/08/14 | 74 | 77 | 74 | 76 | 311,000 |
| 2003/08/13 | 73 | 78 | 73 | 74 | 454,000 |
| 2003/08/12 | 73 | 74 | 72 | 73 | 142,000 |
| 2003/08/11 | 73 | 74 | 72 | 73 | 106,000 |
| 2003/08/08 | 74 | 75 | 73 | 75 | 303,000 |
| 2003/08/07 | 77 | 77 | 74 | 74 | 268,000 |
| 2003/08/06 | 77 | 78 | 74 | 77 | 156,000 |
| 2003/08/05 | 81 | 81 | 77 | 79 | 96,000 |
| 2003/08/04 | 82 | 82 | 80 | 82 | 48,000 |
| 2003/08/01 | 84 | 85 | 80 | 83 | 152,000 |
| 2003/07/31 | 83 | 86 | 81 | 85 | 230,000 |
| 2003/07/30 | 86 | 86 | 78 | 82 | 569,000 |
| 2003/07/29 | 82 | 87 | 81 | 86 | 312,000 |
| 2003/07/28 | 80 | 82 | 78 | 82 | 531,000 |
| 2003/07/25 | 76 | 82 | 75 | 80 | 581,000 |
| 2003/07/24 | 73 | 77 | 72 | 76 | 515,000 |
| 2003/07/23 | 73 | 73 | 70 | 73 | 75,000 |
| 2003/07/22 | 72 | 72 | 69 | 70 | 51,000 |
| 2003/07/18 | 68 | 73 | 67 | 73 | 159,000 |
| 2003/07/17 | 81 | 81 | 72 | 73 | 312,000 |
| 2003/07/16 | 85 | 85 | 82 | 82 | 95,000 |
| 2003/07/15 | 86 | 86 | 84 | 86 | 111,000 |
| 2003/07/14 | 83 | 85 | 82 | 84 | 185,000 |
| 2003/07/11 | 87 | 88 | 82 | 83 | 133,000 |
| 2003/07/10 | 87 | 90 | 87 | 87 | 118,000 |
| 2003/07/09 | 87 | 91 | 87 | 87 | 139,000 |
| 2003/07/08 | 92 | 92 | 90 | 91 | 178,000 |
| 2003/07/07 | 89 | 95 | 87 | 90 | 339,000 |
| 2003/07/04 | 83 | 87 | 83 | 85 | 298,000 |
| 2003/07/03 | 91 | 94 | 88 | 88 | 366,000 |
| 2003/07/02 | 97 | 97 | 91 | 92 | 257,000 |
| 2003/07/01 | 97 | 99 | 94 | 95 | 274,000 |
| 2003/06/30 | 103 | 103 | 98 | 98 | 233,000 |
| 2003/06/27 | 102 | 104 | 99 | 101 | 428,000 |
| 2003/06/26 | 99 | 107 | 99 | 101 | 1,329,000 |
| 2003/06/25 | 92 | 104 | 90 | 99 | 2,923,000 |
| 2003/06/24 | 80 | 94 | 80 | 87 | 1,065,000 |
| 2003/06/23 | 78 | 80 | 77 | 80 | 196,000 |
| 2003/06/20 | 77 | 78 | 75 | 78 | 124,000 |
| 2003/06/19 | 76 | 78 | 75 | 77 | 109,000 |
| 2003/06/18 | 77 | 78 | 77 | 77 | 438,000 |
| 2003/06/17 | 79 | 79 | 76 | 77 | 97,000 |
| 2003/06/16 | 76 | 77 | 74 | 77 | 159,000 |
| 2003/06/13 | 79 | 80 | 74 | 77 | 283,000 |
| 2003/06/12 | 77 | 82 | 77 | 79 | 230,000 |
| 2003/06/11 | 75 | 80 | 75 | 78 | 508,000 |
| 2003/06/10 | 71 | 75 | 70 | 74 | 152,000 |
| 2003/06/09 | 71 | 72 | 70 | 72 | 280,000 |
| 2003/06/06 | 67 | 71 | 66 | 70 | 232,000 |
| 2003/06/05 | 64 | 67 | 63 | 67 | 92,000 |
| 2003/06/04 | 62 | 64 | 62 | 63 | 116,000 |
| 2003/06/03 | 64 | 64 | 62 | 64 | 50,000 |
| 2003/06/02 | 62 | 64 | 62 | 63 | 83,000 |
| 2003/05/30 | 66 | 67 | 63 | 64 | 122,000 |
| 2003/05/29 | 64 | 66 | 62 | 66 | 161,000 |
| 2003/05/28 | 66 | 68 | 65 | 66 | 79,000 |
| 2003/05/27 | 69 | 70 | 62 | 70 | 303,000 |
| 2003/05/26 | 65 | 72 | 64 | 70 | 536,000 |
| 2003/05/23 | 63 | 64 | 60 | 64 | 354,000 |
| 2003/05/22 | 60 | 62 | 59 | 62 | 150,000 |
| 2003/05/21 | 56 | 59 | 56 | 59 | 154,000 |
| 2003/05/20 | 56 | 61 | 56 | 56 | 188,000 |
| 2003/05/19 | 58 | 58 | 56 | 56 | 44,000 |
| 2003/05/16 | 56 | 58 | 56 | 58 | 87,000 |
| 2003/05/15 | 57 | 57 | 56 | 57 | 70,000 |
| 2003/05/14 | 57 | 57 | 56 | 57 | 70,000 |
| 2003/05/13 | 56 | 57 | 56 | 57 | 55,000 |
| 2003/05/12 | 56 | 57 | 55 | 55 | 54,000 |
| 2003/05/09 | 55 | 57 | 55 | 57 | 103,000 |
| 2003/05/08 | 56 | 57 | 55 | 56 | 45,000 |
| 2003/05/07 | 56 | 58 | 56 | 56 | 84,000 |
| 2003/05/06 | 54 | 55 | 54 | 55 | 82,000 |
| 2003/05/02 | 54 | 55 | 53 | 53 | 57,000 |
| 2003/05/01 | 53 | 55 | 53 | 55 | 38,000 |
| 2003/04/30 | 51 | 54 | 51 | 53 | 64,000 |
| 2003/04/28 | 53 | 53 | 52 | 52 | 119,000 |
| 2003/04/25 | 57 | 57 | 55 | 56 | 92,000 |
| 2003/04/24 | 56 | 57 | 55 | 56 | 82,000 |
| 2003/04/23 | 60 | 60 | 55 | 56 | 130,000 |
| 2003/04/22 | 62 | 62 | 58 | 60 | 260,000 |
| 2003/04/21 | 57 | 60 | 55 | 60 | 238,000 |
| 2003/04/18 | 53 | 55 | 53 | 55 | 71,000 |
| 2003/04/17 | 54 | 54 | 53 | 53 | 39,000 |
| 2003/04/16 | 55 | 55 | 51 | 53 | 147,000 |
| 2003/04/15 | 54 | 55 | 53 | 55 | 108,000 |
| 2003/04/14 | 57 | 57 | 54 | 56 | 54,000 |
| 2003/04/11 | 57 | 58 | 55 | 57 | 51,000 |
| 2003/04/10 | 58 | 58 | 54 | 58 | 374,000 |
| 2003/04/09 | 52 | 58 | 51 | 58 | 564,000 |
| 2003/04/08 | 55 | 55 | 51 | 52 | 233,000 |
| 2003/04/07 | 48 | 53 | 48 | 53 | 419,000 |
| 2003/04/04 | 47 | 47 | 46 | 47 | 68,000 |
| 2003/04/03 | 48 | 48 | 46 | 47 | 50,000 |
| 2003/04/02 | 46 | 47 | 45 | 46 | 85,000 |
| 2003/04/01 | 47 | 48 | 46 | 46 | 177,000 |
| 2003/03/31 | 45 | 46 | 44 | 44 | 59,000 |
| 2003/03/28 | 48 | 48 | 45 | 47 | 70,000 |
| 2003/03/27 | 46 | 47 | 44 | 46 | 102,000 |
| 2003/03/26 | 44 | 47 | 44 | 47 | 53,000 |
| 2003/03/25 | 43 | 46 | 43 | 46 | 54,000 |
| 2003/03/24 | 47 | 48 | 47 | 48 | 106,000 |
| 2003/03/20 | 44 | 46 | 44 | 46 | 72,000 |
| 2003/03/19 | 45 | 45 | 42 | 44 | 41,000 |
| 2003/03/18 | 44 | 47 | 44 | 45 | 62,000 |
| 2003/03/17 | 42 | 43 | 41 | 43 | 51,000 |
| 2003/03/14 | 44 | 47 | 44 | 45 | 155,000 |
| 2003/03/13 | 45 | 45 | 44 | 44 | 48,000 |
| 2003/03/12 | 42 | 45 | 42 | 44 | 67,000 |
| 2003/03/11 | 42 | 44 | 41 | 44 | 298,000 |
| 2003/03/10 | 46 | 46 | 43 | 43 | 201,000 |
| 2003/03/07 | 50 | 50 | 48 | 48 | 140,000 |
| 2003/03/06 | 49 | 50 | 48 | 50 | 152,000 |
| 2003/03/05 | 48 | 50 | 48 | 50 | 148,000 |
| 2003/03/04 | 50 | 51 | 47 | 49 | 179,000 |
| 2003/03/03 | 47 | 50 | 47 | 50 | 204,000 |
| 2003/02/28 | 49 | 49 | 47 | 48 | 236,000 |
| 2003/02/27 | 47 | 47 | 45 | 47 | 145,000 |
| 2003/02/26 | 47 | 48 | 44 | 48 | 453,000 |
| 2003/02/25 | 49 | 49 | 46 | 49 | 258,000 |
| 2003/02/24 | 49 | 51 | 49 | 51 | 198,000 |
| 2003/02/21 | 54 | 54 | 49 | 52 | 366,000 |
| 2003/02/20 | 57 | 57 | 55 | 55 | 310,000 |
| 2003/02/19 | 55 | 57 | 53 | 57 | 1,055,000 |
| 2003/02/18 | 55 | 56 | 52 | 54 | 318,000 |
| 2003/02/17 | 54 | 57 | 52 | 55 | 603,000 |
| 2003/02/14 | 48 | 52 | 48 | 51 | 1,114,000 |
| 2003/02/13 | 49 | 50 | 47 | 49 | 611,000 |
| 2003/02/12 | 46 | 48 | 45 | 47 | 280,000 |
| 2003/02/10 | 45 | 47 | 44 | 46 | 283,000 |
| 2003/02/07 | 50 | 50 | 45 | 45 | 430,000 |
| 2003/02/06 | 49 | 54 | 46 | 48 | 2,319,000 |
| 2003/02/05 | 46 | 49 | 45 | 49 | 1,145,000 |
| 2003/02/04 | 47 | 48 | 44 | 46 | 1,066,000 |
| 2003/02/03 | 40 | 47 | 40 | 47 | 2,895,000 |
| 2003/01/31 | 37 | 39 | 35 | 39 | 527,000 |
| 2003/01/30 | 38 | 39 | 36 | 37 | 1,074,000 |
| 2003/01/29 | 36 | 43 | 36 | 40 | 2,524,000 |
| 2003/01/28 | 33 | 36 | 33 | 35 | 212,000 |
| 2003/01/27 | 34 | 34 | 32 | 32 | 185,000 |
| 2003/01/24 | 35 | 36 | 34 | 34 | 206,000 |
| 2003/01/23 | 36 | 36 | 33 | 34 | 202,000 |
| 2003/01/22 | 37 | 39 | 35 | 37 | 685,000 |
| 2003/01/21 | 34 | 38 | 34 | 37 | 506,000 |
| 2003/01/20 | 27 | 34 | 27 | 32 | 472,000 |
| 2003/01/17 | 26 | 27 | 26 | 26 | 87,000 |
| 2003/01/16 | 26 | 27 | 26 | 26 | 91,000 |
| 2003/01/15 | 26 | 26 | 25 | 26 | 212,000 |
| 2003/01/14 | 23 | 25 | 23 | 25 | 135,000 |
| 2003/01/10 | 22 | 23 | 22 | 23 | 84,000 |
| 2003/01/09 | 23 | 23 | 22 | 23 | 189,000 |
| 2003/01/08 | 25 | 25 | 23 | 24 | 77,000 |
| 2003/01/07 | 26 | 26 | 24 | 24 | 87,000 |
| 2003/01/06 | 25 | 26 | 24 | 25 | 49,000 |