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 |
---|---|---|---|---|---|
2005/12/30 | 281 | 282 | 275 | 275 | 338,000 |
2005/12/29 | 280 | 285 | 276 | 281 | 1,181,000 |
2005/12/28 | 283 | 287 | 276 | 284 | 2,341,000 |
2005/12/27 | 267 | 286 | 266 | 286 | 2,389,000 |
2005/12/26 | 264 | 267 | 264 | 266 | 500,000 |
2005/12/22 | 270 | 271 | 263 | 265 | 441,000 |
2005/12/21 | 268 | 273 | 266 | 269 | 744,000 |
2005/12/20 | 265 | 268 | 260 | 265 | 893,000 |
2005/12/19 | 270 | 271 | 264 | 265 | 479,000 |
2005/12/16 | 273 | 275 | 267 | 272 | 755,000 |
2005/12/15 | 279 | 285 | 275 | 275 | 705,000 |
2005/12/14 | 286 | 293 | 282 | 284 | 3,188,000 |
2005/12/13 | 286 | 287 | 280 | 281 | 1,123,000 |
2005/12/12 | 274 | 285 | 272 | 284 | 2,790,000 |
2005/12/09 | 267 | 277 | 267 | 273 | 992,000 |
2005/12/08 | 273 | 275 | 266 | 269 | 1,017,000 |
2005/12/07 | 265 | 278 | 265 | 275 | 2,500,000 |
2005/12/06 | 270 | 270 | 264 | 266 | 570,000 |
2005/12/05 | 270 | 271 | 264 | 268 | 813,000 |
2005/12/02 | 271 | 271 | 266 | 269 | 1,232,000 |
2005/12/01 | 265 | 281 | 263 | 274 | 4,819,000 |
2005/11/30 | 262 | 262 | 258 | 260 | 352,000 |
2005/11/29 | 252 | 265 | 251 | 261 | 838,000 |
2005/11/28 | 257 | 258 | 253 | 254 | 175,000 |
2005/11/25 | 249 | 256 | 248 | 255 | 475,000 |
2005/11/24 | 258 | 261 | 250 | 251 | 433,000 |
2005/11/22 | 258 | 259 | 256 | 258 | 311,000 |
2005/11/21 | 260 | 262 | 256 | 256 | 352,000 |
2005/11/18 | 263 | 263 | 257 | 260 | 413,000 |
2005/11/17 | 257 | 265 | 255 | 261 | 480,000 |
2005/11/16 | 257 | 259 | 254 | 259 | 249,000 |
2005/11/15 | 259 | 262 | 252 | 261 | 445,000 |
2005/11/14 | 260 | 266 | 260 | 263 | 438,000 |
2005/11/11 | 267 | 267 | 258 | 262 | 451,000 |
2005/11/10 | 272 | 272 | 262 | 266 | 482,000 |
2005/11/09 | 271 | 274 | 264 | 267 | 809,000 |
2005/11/08 | 285 | 285 | 273 | 273 | 1,644,000 |
2005/11/07 | 267 | 276 | 264 | 276 | 2,100,000 |
2005/11/04 | 266 | 271 | 263 | 265 | 2,869,000 |
2005/11/02 | 250 | 261 | 249 | 261 | 2,952,000 |
2005/11/01 | 247 | 249 | 246 | 247 | 343,000 |
2005/10/31 | 244 | 248 | 243 | 245 | 577,000 |
2005/10/28 | 245 | 245 | 240 | 244 | 461,000 |
2005/10/27 | 245 | 246 | 243 | 243 | 513,000 |
2005/10/26 | 243 | 248 | 241 | 246 | 650,000 |
2005/10/25 | 242 | 243 | 240 | 243 | 390,000 |
2005/10/24 | 239 | 241 | 238 | 238 | 159,000 |
2005/10/21 | 238 | 240 | 237 | 239 | 273,000 |
2005/10/20 | 242 | 242 | 238 | 239 | 255,000 |
2005/10/19 | 242 | 242 | 238 | 239 | 309,000 |
2005/10/18 | 245 | 247 | 238 | 242 | 544,000 |
2005/10/17 | 253 | 256 | 242 | 245 | 1,955,000 |
2005/10/14 | 240 | 247 | 236 | 240 | 860,000 |
2005/10/13 | 238 | 244 | 235 | 241 | 338,000 |
2005/10/12 | 247 | 247 | 239 | 243 | 578,000 |
2005/10/11 | 253 | 253 | 241 | 243 | 1,164,000 |
2005/10/07 | 235 | 258 | 234 | 244 | 4,601,000 |
2005/10/06 | 233 | 239 | 231 | 233 | 640,000 |
2005/10/05 | 238 | 239 | 234 | 235 | 506,000 |
2005/10/04 | 240 | 242 | 236 | 238 | 418,000 |
2005/10/03 | 241 | 242 | 236 | 242 | 294,000 |
2005/09/30 | 243 | 248 | 239 | 243 | 498,000 |
2005/09/29 | 249 | 249 | 240 | 246 | 558,000 |
2005/09/28 | 240 | 258 | 240 | 245 | 1,944,000 |
2005/09/27 | 255 | 257 | 232 | 235 | 769,000 |
2005/09/26 | 255 | 258 | 253 | 256 | 467,000 |
2005/09/22 | 254 | 263 | 253 | 255 | 619,000 |
2005/09/21 | 259 | 259 | 253 | 254 | 581,000 |
2005/09/20 | 257 | 260 | 257 | 258 | 671,000 |
2005/09/16 | 262 | 263 | 258 | 260 | 634,000 |
2005/09/15 | 264 | 267 | 261 | 264 | 1,073,000 |
2005/09/14 | 259 | 274 | 258 | 270 | 2,959,000 |
2005/09/13 | 257 | 257 | 252 | 256 | 413,000 |
2005/09/12 | 259 | 259 | 253 | 257 | 433,000 |
2005/09/09 | 253 | 259 | 248 | 255 | 756,000 |
2005/09/08 | 252 | 260 | 250 | 253 | 530,000 |
2005/09/07 | 266 | 268 | 254 | 256 | 1,084,000 |
2005/09/06 | 263 | 274 | 260 | 261 | 1,968,000 |
2005/09/05 | 265 | 265 | 259 | 261 | 1,021,000 |
2005/09/02 | 271 | 273 | 258 | 264 | 2,260,000 |
2005/09/01 | 283 | 286 | 271 | 273 | 3,141,000 |
2005/08/31 | 293 | 305 | 273 | 278 | 23,931,000 |
2005/08/30 | 259 | 290 | 254 | 288 | 23,976,000 |
2005/08/29 | 244 | 262 | 242 | 254 | 6,907,000 |
2005/08/26 | 247 | 247 | 242 | 244 | 495,000 |
2005/08/25 | 245 | 255 | 241 | 244 | 2,124,000 |
2005/08/24 | 242 | 242 | 238 | 240 | 509,000 |
2005/08/23 | 245 | 250 | 241 | 242 | 1,003,000 |
2005/08/22 | 243 | 246 | 240 | 244 | 565,000 |
2005/08/19 | 242 | 244 | 238 | 242 | 1,295,000 |
2005/08/18 | 255 | 255 | 246 | 248 | 940,000 |
2005/08/17 | 261 | 262 | 251 | 252 | 3,079,000 |
2005/08/16 | 241 | 258 | 238 | 256 | 2,478,000 |
2005/08/15 | 232 | 244 | 231 | 241 | 834,000 |
2005/08/12 | 240 | 240 | 234 | 236 | 969,000 |
2005/08/11 | 243 | 243 | 237 | 241 | 1,119,000 |
2005/08/10 | 250 | 252 | 238 | 240 | 2,456,000 |
2005/08/09 | 246 | 259 | 237 | 247 | 4,319,000 |
2005/08/08 | 233 | 244 | 227 | 241 | 1,967,000 |
2005/08/05 | 273 | 277 | 237 | 243 | 7,274,000 |
2005/08/04 | 241 | 258 | 229 | 253 | 8,722,000 |
2005/08/03 | 277 | 287 | 255 | 258 | 9,513,000 |
2005/08/02 | 277 | 290 | 261 | 272 | 29,538,000 |
2005/08/01 | 278 | 298 | 247 | 254 | 20,664,000 |
2005/07/29 | 268 | 318 | 262 | 277 | 69,986,000 |
2005/07/28 | 218 | 238 | 218 | 238 | 38,048,000 |
2005/07/27 | 190 | 196 | 185 | 188 | 27,689,000 |
2005/07/26 | 159 | 191 | 159 | 186 | 40,308,000 |
2005/07/25 | 155 | 161 | 155 | 160 | 1,217,000 |
2005/07/22 | 156 | 156 | 153 | 155 | 547,000 |
2005/07/21 | 152 | 156 | 152 | 155 | 578,000 |
2005/07/20 | 151 | 153 | 151 | 151 | 455,000 |
2005/07/19 | 156 | 156 | 152 | 152 | 485,000 |
2005/07/15 | 157 | 157 | 154 | 155 | 449,000 |
2005/07/14 | 156 | 157 | 155 | 156 | 219,000 |
2005/07/13 | 155 | 156 | 155 | 156 | 267,000 |
2005/07/12 | 157 | 158 | 156 | 156 | 405,000 |
2005/07/11 | 157 | 158 | 155 | 156 | 734,000 |
2005/07/08 | 156 | 159 | 156 | 158 | 728,000 |
2005/07/07 | 159 | 161 | 158 | 158 | 1,469,000 |
2005/07/06 | 160 | 165 | 158 | 161 | 4,801,000 |
2005/07/05 | 170 | 172 | 166 | 169 | 536,000 |
2005/07/04 | 170 | 172 | 169 | 170 | 374,000 |
2005/07/01 | 169 | 172 | 168 | 170 | 640,000 |
2005/06/30 | 171 | 172 | 168 | 169 | 759,000 |
2005/06/29 | 176 | 179 | 171 | 174 | 3,502,000 |
2005/06/28 | 165 | 176 | 164 | 174 | 3,577,000 |
2005/06/27 | 163 | 167 | 161 | 165 | 593,000 |
2005/06/24 | 165 | 167 | 164 | 165 | 461,000 |
2005/06/23 | 169 | 170 | 165 | 167 | 501,000 |
2005/06/22 | 170 | 172 | 168 | 170 | 883,000 |
2005/06/21 | 172 | 175 | 170 | 170 | 2,095,000 |
2005/06/20 | 166 | 169 | 163 | 167 | 718,000 |
2005/06/17 | 162 | 168 | 160 | 165 | 919,000 |
2005/06/16 | 163 | 163 | 159 | 161 | 457,000 |
2005/06/15 | 157 | 163 | 157 | 162 | 1,634,000 |
2005/06/14 | 157 | 157 | 153 | 153 | 304,000 |
2005/06/13 | 158 | 159 | 156 | 156 | 252,000 |
2005/06/10 | 160 | 160 | 155 | 158 | 289,000 |
2005/06/09 | 163 | 163 | 155 | 159 | 779,000 |
2005/06/08 | 164 | 166 | 160 | 163 | 1,883,000 |
2005/06/07 | 155 | 159 | 153 | 158 | 1,058,000 |
2005/06/06 | 147 | 150 | 146 | 150 | 144,000 |
2005/06/03 | 150 | 150 | 146 | 146 | 76,000 |
2005/06/02 | 152 | 152 | 148 | 150 | 188,000 |
2005/06/01 | 148 | 151 | 146 | 151 | 197,000 |
2005/05/31 | 148 | 148 | 146 | 148 | 181,000 |
2005/05/30 | 144 | 149 | 144 | 145 | 121,000 |
2005/05/27 | 142 | 143 | 140 | 140 | 98,000 |
2005/05/26 | 140 | 142 | 138 | 140 | 158,000 |
2005/05/25 | 148 | 148 | 140 | 143 | 136,000 |
2005/05/24 | 150 | 150 | 147 | 147 | 160,000 |
2005/05/23 | 145 | 150 | 143 | 149 | 311,000 |
2005/05/20 | 143 | 145 | 142 | 143 | 83,000 |
2005/05/19 | 141 | 146 | 140 | 145 | 211,000 |
2005/05/18 | 141 | 141 | 139 | 139 | 127,000 |
2005/05/17 | 147 | 149 | 137 | 137 | 367,000 |
2005/05/16 | 151 | 151 | 146 | 146 | 113,000 |
2005/05/13 | 152 | 153 | 152 | 152 | 100,000 |
2005/05/12 | 155 | 155 | 153 | 153 | 158,000 |
2005/05/11 | 153 | 155 | 152 | 153 | 137,000 |
2005/05/10 | 155 | 156 | 153 | 153 | 255,000 |
2005/05/09 | 152 | 159 | 152 | 154 | 897,000 |
2005/05/06 | 146 | 150 | 146 | 149 | 381,000 |
2005/05/02 | 145 | 146 | 144 | 145 | 106,000 |
2005/04/28 | 146 | 146 | 144 | 144 | 124,000 |
2005/04/27 | 146 | 147 | 145 | 146 | 114,000 |
2005/04/26 | 146 | 147 | 145 | 146 | 108,000 |
2005/04/25 | 146 | 147 | 145 | 146 | 217,000 |
2005/04/22 | 148 | 149 | 146 | 146 | 414,000 |
2005/04/21 | 140 | 144 | 140 | 143 | 329,000 |
2005/04/20 | 150 | 153 | 146 | 146 | 403,000 |
2005/04/19 | 144 | 147 | 142 | 146 | 766,000 |
2005/04/18 | 146 | 154 | 140 | 140 | 1,629,000 |
2005/04/15 | 158 | 158 | 152 | 155 | 355,000 |
2005/04/14 | 156 | 160 | 152 | 160 | 318,000 |
2005/04/13 | 161 | 161 | 157 | 158 | 487,000 |
2005/04/12 | 164 | 166 | 161 | 162 | 277,000 |
2005/04/11 | 166 | 166 | 162 | 164 | 287,000 |
2005/04/08 | 169 | 169 | 165 | 166 | 209,000 |
2005/04/07 | 169 | 169 | 167 | 169 | 129,000 |
2005/04/06 | 169 | 170 | 167 | 169 | 247,000 |
2005/04/05 | 165 | 168 | 165 | 167 | 226,000 |
2005/04/04 | 164 | 166 | 164 | 165 | 202,000 |
2005/04/01 | 165 | 169 | 165 | 166 | 218,000 |
2005/03/31 | 164 | 167 | 164 | 167 | 241,000 |
2005/03/30 | 167 | 169 | 162 | 164 | 462,000 |
2005/03/29 | 172 | 174 | 166 | 171 | 487,000 |
2005/03/28 | 169 | 171 | 168 | 171 | 266,000 |
2005/03/25 | 175 | 175 | 168 | 168 | 658,000 |
2005/03/24 | 174 | 176 | 173 | 174 | 296,000 |
2005/03/23 | 177 | 178 | 174 | 174 | 425,000 |
2005/03/22 | 178 | 179 | 177 | 178 | 341,000 |
2005/03/18 | 177 | 179 | 177 | 179 | 450,000 |
2005/03/17 | 176 | 178 | 176 | 177 | 504,000 |
2005/03/16 | 180 | 180 | 174 | 180 | 504,000 |
2005/03/15 | 183 | 184 | 178 | 179 | 919,000 |
2005/03/14 | 183 | 183 | 180 | 182 | 586,000 |
2005/03/11 | 181 | 181 | 179 | 180 | 421,000 |
2005/03/10 | 180 | 181 | 179 | 180 | 445,000 |
2005/03/09 | 178 | 181 | 176 | 181 | 502,000 |
2005/03/08 | 182 | 182 | 175 | 179 | 1,048,000 |
2005/03/07 | 184 | 185 | 181 | 182 | 596,000 |
2005/03/04 | 182 | 182 | 180 | 182 | 455,000 |
2005/03/03 | 181 | 183 | 179 | 182 | 730,000 |
2005/03/02 | 182 | 183 | 181 | 181 | 842,000 |
2005/03/01 | 184 | 188 | 180 | 180 | 4,885,000 |
2005/02/28 | 177 | 178 | 175 | 176 | 554,000 |
2005/02/25 | 175 | 179 | 174 | 175 | 987,000 |
2005/02/24 | 174 | 178 | 172 | 176 | 931,000 |
2005/02/23 | 170 | 174 | 170 | 174 | 345,000 |
2005/02/22 | 175 | 175 | 172 | 172 | 423,000 |
2005/02/21 | 175 | 176 | 172 | 173 | 656,000 |
2005/02/18 | 173 | 180 | 172 | 173 | 4,244,000 |
2005/02/17 | 169 | 172 | 169 | 171 | 628,000 |
2005/02/16 | 173 | 174 | 169 | 170 | 1,183,000 |
2005/02/15 | 169 | 175 | 167 | 174 | 2,573,000 |
2005/02/14 | 170 | 171 | 168 | 169 | 1,581,000 |
2005/02/10 | 175 | 177 | 167 | 172 | 11,396,000 |
2005/02/09 | 165 | 196 | 165 | 177 | 89,534,000 |
2005/02/08 | 159 | 162 | 157 | 160 | 607,000 |
2005/02/07 | 161 | 161 | 157 | 159 | 467,000 |
2005/02/04 | 160 | 160 | 158 | 160 | 415,000 |
2005/02/03 | 162 | 162 | 159 | 159 | 451,000 |
2005/02/02 | 156 | 161 | 156 | 161 | 853,000 |
2005/02/01 | 162 | 162 | 156 | 157 | 781,000 |
2005/01/31 | 161 | 162 | 159 | 160 | 453,000 |
2005/01/28 | 163 | 163 | 160 | 162 | 781,000 |
2005/01/27 | 166 | 166 | 162 | 163 | 1,162,000 |
2005/01/26 | 160 | 167 | 159 | 166 | 3,121,000 |
2005/01/25 | 161 | 161 | 157 | 160 | 1,011,000 |
2005/01/24 | 163 | 167 | 159 | 161 | 6,906,000 |
2005/01/21 | 155 | 158 | 154 | 158 | 1,030,000 |
2005/01/20 | 154 | 158 | 151 | 156 | 1,978,000 |
2005/01/19 | 151 | 155 | 148 | 154 | 2,112,000 |
2005/01/18 | 153 | 162 | 149 | 151 | 4,526,000 |
2005/01/17 | 148 | 149 | 146 | 148 | 307,000 |
2005/01/14 | 144 | 147 | 143 | 147 | 296,000 |
2005/01/13 | 147 | 147 | 144 | 145 | 277,000 |
2005/01/12 | 149 | 149 | 146 | 146 | 370,000 |
2005/01/11 | 146 | 153 | 146 | 148 | 2,748,000 |
2005/01/07 | 146 | 146 | 142 | 143 | 356,000 |
2005/01/06 | 141 | 146 | 141 | 146 | 661,000 |
2005/01/05 | 139 | 143 | 138 | 142 | 284,000 |
2005/01/04 | 140 | 140 | 139 | 139 | 72,000 |