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 |
|---|---|---|---|---|---|
| 2006/12/29 | 177 | 180 | 177 | 179 | 148,000 |
| 2006/12/28 | 181 | 182 | 178 | 179 | 315,000 |
| 2006/12/27 | 185 | 185 | 180 | 182 | 364,000 |
| 2006/12/26 | 177 | 181 | 173 | 181 | 494,000 |
| 2006/12/25 | 184 | 187 | 176 | 177 | 893,000 |
| 2006/12/22 | 181 | 189 | 180 | 185 | 2,397,000 |
| 2006/12/21 | 174 | 182 | 173 | 180 | 1,007,000 |
| 2006/12/20 | 171 | 174 | 171 | 174 | 201,000 |
| 2006/12/19 | 173 | 174 | 171 | 172 | 237,000 |
| 2006/12/18 | 178 | 178 | 173 | 175 | 342,000 |
| 2006/12/15 | 180 | 180 | 177 | 177 | 157,000 |
| 2006/12/14 | 181 | 181 | 178 | 179 | 103,000 |
| 2006/12/13 | 177 | 179 | 176 | 179 | 130,000 |
| 2006/12/12 | 181 | 182 | 178 | 180 | 166,000 |
| 2006/12/11 | 177 | 181 | 176 | 180 | 329,000 |
| 2006/12/08 | 176 | 177 | 174 | 175 | 174,000 |
| 2006/12/07 | 175 | 176 | 174 | 175 | 159,000 |
| 2006/12/06 | 176 | 177 | 173 | 175 | 217,000 |
| 2006/12/05 | 179 | 179 | 174 | 174 | 195,000 |
| 2006/12/04 | 177 | 179 | 175 | 179 | 156,000 |
| 2006/12/01 | 175 | 178 | 172 | 177 | 352,000 |
| 2006/11/30 | 172 | 176 | 172 | 175 | 324,000 |
| 2006/11/29 | 169 | 171 | 167 | 169 | 207,000 |
| 2006/11/28 | 165 | 170 | 165 | 169 | 141,000 |
| 2006/11/27 | 162 | 168 | 161 | 168 | 283,000 |
| 2006/11/24 | 159 | 161 | 157 | 160 | 188,000 |
| 2006/11/22 | 154 | 160 | 154 | 159 | 210,000 |
| 2006/11/21 | 156 | 156 | 153 | 154 | 123,000 |
| 2006/11/20 | 161 | 161 | 153 | 153 | 339,000 |
| 2006/11/17 | 167 | 167 | 160 | 161 | 272,000 |
| 2006/11/16 | 170 | 171 | 165 | 165 | 219,000 |
| 2006/11/15 | 173 | 175 | 168 | 168 | 167,000 |
| 2006/11/14 | 168 | 172 | 168 | 170 | 164,000 |
| 2006/11/13 | 170 | 172 | 164 | 165 | 318,000 |
| 2006/11/10 | 174 | 174 | 173 | 173 | 66,000 |
| 2006/11/09 | 176 | 177 | 172 | 173 | 115,000 |
| 2006/11/08 | 179 | 179 | 175 | 176 | 84,000 |
| 2006/11/07 | 182 | 182 | 178 | 179 | 101,000 |
| 2006/11/06 | 178 | 180 | 177 | 179 | 65,000 |
| 2006/11/02 | 175 | 177 | 174 | 177 | 175,000 |
| 2006/11/01 | 181 | 181 | 177 | 177 | 103,000 |
| 2006/10/31 | 180 | 180 | 179 | 180 | 112,000 |
| 2006/10/30 | 183 | 183 | 180 | 180 | 105,000 |
| 2006/10/27 | 186 | 188 | 184 | 184 | 143,000 |
| 2006/10/26 | 185 | 188 | 184 | 186 | 140,000 |
| 2006/10/25 | 186 | 186 | 183 | 183 | 62,000 |
| 2006/10/24 | 187 | 188 | 185 | 186 | 173,000 |
| 2006/10/23 | 184 | 188 | 183 | 187 | 197,000 |
| 2006/10/20 | 182 | 183 | 181 | 183 | 76,000 |
| 2006/10/19 | 178 | 181 | 178 | 181 | 118,000 |
| 2006/10/18 | 175 | 179 | 175 | 178 | 150,000 |
| 2006/10/17 | 181 | 181 | 177 | 177 | 138,000 |
| 2006/10/16 | 176 | 179 | 176 | 179 | 108,000 |
| 2006/10/13 | 173 | 175 | 172 | 175 | 146,000 |
| 2006/10/12 | 168 | 172 | 167 | 170 | 163,000 |
| 2006/10/11 | 175 | 176 | 169 | 169 | 310,000 |
| 2006/10/10 | 179 | 181 | 178 | 178 | 174,000 |
| 2006/10/06 | 186 | 186 | 182 | 184 | 331,000 |
| 2006/10/05 | 181 | 183 | 179 | 182 | 229,000 |
| 2006/10/04 | 184 | 186 | 177 | 177 | 249,000 |
| 2006/10/03 | 186 | 186 | 183 | 184 | 165,000 |
| 2006/10/02 | 185 | 187 | 183 | 187 | 245,000 |
| 2006/09/29 | 182 | 182 | 179 | 180 | 140,000 |
| 2006/09/28 | 176 | 180 | 176 | 180 | 165,000 |
| 2006/09/27 | 175 | 178 | 175 | 178 | 152,000 |
| 2006/09/26 | 178 | 178 | 173 | 173 | 86,000 |
| 2006/09/25 | 172 | 175 | 172 | 175 | 146,000 |
| 2006/09/22 | 171 | 172 | 170 | 172 | 108,000 |
| 2006/09/21 | 174 | 174 | 170 | 171 | 144,000 |
| 2006/09/20 | 176 | 176 | 172 | 172 | 135,000 |
| 2006/09/19 | 174 | 178 | 174 | 174 | 141,000 |
| 2006/09/15 | 179 | 179 | 171 | 173 | 276,000 |
| 2006/09/14 | 173 | 179 | 170 | 179 | 388,000 |
| 2006/09/13 | 185 | 186 | 177 | 177 | 407,000 |
| 2006/09/12 | 187 | 189 | 182 | 182 | 240,000 |
| 2006/09/11 | 192 | 192 | 187 | 187 | 119,000 |
| 2006/09/08 | 187 | 191 | 187 | 190 | 263,000 |
| 2006/09/07 | 188 | 190 | 186 | 188 | 360,000 |
| 2006/09/06 | 190 | 193 | 189 | 189 | 483,000 |
| 2006/09/05 | 196 | 198 | 186 | 192 | 1,507,000 |
| 2006/09/04 | 196 | 201 | 194 | 198 | 549,000 |
| 2006/09/01 | 191 | 194 | 190 | 194 | 175,000 |
| 2006/08/31 | 194 | 194 | 190 | 191 | 207,000 |
| 2006/08/30 | 194 | 196 | 192 | 195 | 642,000 |
| 2006/08/29 | 184 | 190 | 184 | 189 | 505,000 |
| 2006/08/28 | 185 | 187 | 181 | 181 | 363,000 |
| 2006/08/25 | 186 | 190 | 185 | 186 | 501,000 |
| 2006/08/24 | 192 | 193 | 188 | 189 | 433,000 |
| 2006/08/23 | 198 | 199 | 192 | 195 | 631,000 |
| 2006/08/22 | 199 | 201 | 197 | 197 | 645,000 |
| 2006/08/21 | 200 | 204 | 195 | 203 | 873,000 |
| 2006/08/18 | 191 | 196 | 191 | 195 | 403,000 |
| 2006/08/17 | 196 | 197 | 192 | 192 | 469,000 |
| 2006/08/16 | 192 | 195 | 191 | 193 | 392,000 |
| 2006/08/15 | 189 | 192 | 188 | 190 | 316,000 |
| 2006/08/14 | 186 | 188 | 184 | 188 | 240,000 |
| 2006/08/11 | 182 | 184 | 181 | 184 | 365,000 |
| 2006/08/10 | 177 | 183 | 175 | 181 | 614,000 |
| 2006/08/09 | 176 | 177 | 172 | 177 | 340,000 |
| 2006/08/08 | 172 | 176 | 172 | 176 | 875,000 |
| 2006/08/07 | 171 | 181 | 170 | 175 | 3,587,000 |
| 2006/08/04 | 169 | 170 | 165 | 166 | 268,000 |
| 2006/08/03 | 174 | 174 | 168 | 169 | 231,000 |
| 2006/08/02 | 166 | 169 | 164 | 169 | 246,000 |
| 2006/08/01 | 169 | 169 | 166 | 166 | 216,000 |
| 2006/07/31 | 166 | 170 | 166 | 170 | 293,000 |
| 2006/07/28 | 161 | 165 | 158 | 162 | 444,000 |
| 2006/07/27 | 159 | 161 | 156 | 161 | 280,000 |
| 2006/07/26 | 164 | 165 | 159 | 160 | 181,000 |
| 2006/07/25 | 166 | 167 | 161 | 164 | 175,000 |
| 2006/07/24 | 167 | 167 | 159 | 161 | 413,000 |
| 2006/07/21 | 166 | 169 | 164 | 168 | 206,000 |
| 2006/07/20 | 165 | 170 | 162 | 169 | 620,000 |
| 2006/07/19 | 162 | 164 | 156 | 158 | 631,000 |
| 2006/07/18 | 167 | 171 | 160 | 161 | 499,000 |
| 2006/07/14 | 175 | 177 | 172 | 174 | 280,000 |
| 2006/07/13 | 177 | 183 | 176 | 177 | 410,000 |
| 2006/07/12 | 184 | 187 | 179 | 180 | 329,000 |
| 2006/07/11 | 189 | 189 | 181 | 185 | 319,000 |
| 2006/07/10 | 185 | 190 | 183 | 189 | 278,000 |
| 2006/07/07 | 194 | 194 | 187 | 190 | 349,000 |
| 2006/07/06 | 196 | 196 | 190 | 192 | 551,000 |
| 2006/07/05 | 198 | 198 | 196 | 196 | 375,000 |
| 2006/07/04 | 201 | 203 | 198 | 201 | 545,000 |
| 2006/07/03 | 198 | 202 | 198 | 200 | 349,000 |
| 2006/06/30 | 201 | 201 | 198 | 199 | 320,000 |
| 2006/06/29 | 201 | 202 | 197 | 197 | 452,000 |
| 2006/06/28 | 197 | 200 | 195 | 199 | 362,000 |
| 2006/06/27 | 202 | 207 | 198 | 202 | 841,000 |
| 2006/06/26 | 197 | 200 | 196 | 198 | 515,000 |
| 2006/06/23 | 191 | 199 | 190 | 199 | 398,000 |
| 2006/06/22 | 191 | 193 | 190 | 192 | 221,000 |
| 2006/06/21 | 192 | 192 | 186 | 189 | 255,000 |
| 2006/06/20 | 193 | 193 | 186 | 192 | 525,000 |
| 2006/06/19 | 192 | 196 | 190 | 195 | 501,000 |
| 2006/06/16 | 190 | 193 | 188 | 190 | 814,000 |
| 2006/06/15 | 188 | 189 | 182 | 185 | 448,000 |
| 2006/06/14 | 174 | 182 | 170 | 181 | 602,000 |
| 2006/06/13 | 182 | 189 | 175 | 177 | 792,000 |
| 2006/06/12 | 173 | 189 | 172 | 189 | 856,000 |
| 2006/06/09 | 168 | 177 | 164 | 175 | 904,000 |
| 2006/06/08 | 168 | 173 | 165 | 167 | 472,000 |
| 2006/06/07 | 184 | 189 | 175 | 178 | 368,000 |
| 2006/06/06 | 186 | 191 | 185 | 186 | 366,000 |
| 2006/06/05 | 192 | 196 | 189 | 193 | 402,000 |
| 2006/06/02 | 192 | 192 | 172 | 191 | 824,000 |
| 2006/06/01 | 199 | 202 | 190 | 191 | 464,000 |
| 2006/05/31 | 197 | 202 | 193 | 195 | 587,000 |
| 2006/05/30 | 211 | 212 | 205 | 207 | 441,000 |
| 2006/05/29 | 216 | 221 | 211 | 212 | 395,000 |
| 2006/05/26 | 212 | 219 | 211 | 212 | 198,000 |
| 2006/05/25 | 216 | 216 | 211 | 213 | 221,000 |
| 2006/05/24 | 210 | 218 | 210 | 216 | 370,000 |
| 2006/05/23 | 216 | 217 | 209 | 211 | 430,000 |
| 2006/05/22 | 233 | 238 | 220 | 220 | 858,000 |
| 2006/05/19 | 210 | 218 | 207 | 218 | 263,000 |
| 2006/05/18 | 209 | 215 | 206 | 210 | 601,000 |
| 2006/05/17 | 220 | 221 | 207 | 218 | 558,000 |
| 2006/05/16 | 226 | 229 | 205 | 209 | 754,000 |
| 2006/05/15 | 224 | 228 | 221 | 227 | 226,000 |
| 2006/05/12 | 226 | 232 | 223 | 228 | 452,000 |
| 2006/05/11 | 235 | 238 | 230 | 236 | 320,000 |
| 2006/05/10 | 240 | 242 | 235 | 235 | 333,000 |
| 2006/05/09 | 243 | 244 | 240 | 242 | 291,000 |
| 2006/05/08 | 244 | 245 | 239 | 243 | 503,000 |
| 2006/05/02 | 251 | 253 | 243 | 244 | 2,503,000 |
| 2006/05/01 | 229 | 248 | 229 | 246 | 3,443,000 |
| 2006/04/28 | 226 | 241 | 226 | 232 | 1,930,000 |
| 2006/04/27 | 228 | 232 | 223 | 223 | 199,000 |
| 2006/04/26 | 226 | 229 | 222 | 229 | 282,000 |
| 2006/04/25 | 222 | 234 | 221 | 224 | 373,000 |
| 2006/04/24 | 227 | 231 | 216 | 222 | 630,000 |
| 2006/04/21 | 239 | 243 | 231 | 231 | 334,000 |
| 2006/04/20 | 244 | 245 | 237 | 239 | 413,000 |
| 2006/04/19 | 243 | 247 | 241 | 244 | 302,000 |
| 2006/04/18 | 240 | 244 | 237 | 242 | 424,000 |
| 2006/04/17 | 253 | 254 | 242 | 248 | 280,000 |
| 2006/04/14 | 252 | 253 | 248 | 253 | 292,000 |
| 2006/04/13 | 247 | 249 | 245 | 247 | 159,000 |
| 2006/04/12 | 251 | 253 | 247 | 248 | 364,000 |
| 2006/04/11 | 258 | 258 | 252 | 253 | 309,000 |
| 2006/04/10 | 255 | 257 | 251 | 257 | 362,000 |
| 2006/04/07 | 254 | 255 | 251 | 255 | 318,000 |
| 2006/04/06 | 252 | 255 | 251 | 254 | 355,000 |
| 2006/04/05 | 256 | 259 | 253 | 254 | 728,000 |
| 2006/04/04 | 258 | 262 | 256 | 260 | 1,575,000 |
| 2006/04/03 | 242 | 261 | 241 | 258 | 4,286,000 |
| 2006/03/31 | 244 | 244 | 239 | 239 | 231,000 |
| 2006/03/30 | 245 | 246 | 238 | 242 | 912,000 |
| 2006/03/29 | 237 | 253 | 234 | 242 | 3,989,000 |
| 2006/03/28 | 222 | 239 | 218 | 239 | 2,255,000 |
| 2006/03/27 | 220 | 223 | 215 | 220 | 308,000 |
| 2006/03/24 | 222 | 222 | 218 | 220 | 140,000 |
| 2006/03/23 | 225 | 225 | 219 | 221 | 199,000 |
| 2006/03/22 | 222 | 222 | 220 | 222 | 206,000 |
| 2006/03/20 | 220 | 229 | 219 | 222 | 1,157,000 |
| 2006/03/17 | 212 | 215 | 210 | 215 | 149,000 |
| 2006/03/16 | 218 | 218 | 211 | 213 | 182,000 |
| 2006/03/15 | 218 | 218 | 213 | 214 | 221,000 |
| 2006/03/14 | 219 | 219 | 216 | 217 | 212,000 |
| 2006/03/13 | 222 | 225 | 216 | 219 | 488,000 |
| 2006/03/10 | 213 | 226 | 213 | 221 | 586,000 |
| 2006/03/09 | 203 | 216 | 203 | 212 | 363,000 |
| 2006/03/08 | 203 | 206 | 201 | 203 | 150,000 |
| 2006/03/07 | 206 | 208 | 204 | 207 | 181,000 |
| 2006/03/06 | 198 | 206 | 198 | 206 | 171,000 |
| 2006/03/03 | 203 | 203 | 199 | 200 | 299,000 |
| 2006/03/02 | 209 | 214 | 202 | 205 | 496,000 |
| 2006/03/01 | 214 | 217 | 193 | 207 | 559,000 |
| 2006/02/28 | 226 | 226 | 216 | 219 | 252,000 |
| 2006/02/27 | 229 | 231 | 223 | 223 | 489,000 |
| 2006/02/24 | 225 | 237 | 225 | 229 | 1,872,000 |
| 2006/02/23 | 206 | 222 | 205 | 220 | 426,000 |
| 2006/02/22 | 197 | 203 | 191 | 200 | 450,000 |
| 2006/02/21 | 186 | 200 | 184 | 200 | 620,000 |
| 2006/02/20 | 214 | 215 | 190 | 191 | 508,000 |
| 2006/02/17 | 225 | 228 | 213 | 215 | 277,000 |
| 2006/02/16 | 230 | 235 | 225 | 228 | 234,000 |
| 2006/02/15 | 239 | 246 | 232 | 234 | 309,000 |
| 2006/02/14 | 221 | 234 | 213 | 234 | 366,000 |
| 2006/02/13 | 242 | 243 | 221 | 221 | 412,000 |
| 2006/02/10 | 255 | 256 | 246 | 246 | 315,000 |
| 2006/02/09 | 257 | 260 | 252 | 255 | 299,000 |
| 2006/02/08 | 262 | 262 | 255 | 255 | 192,000 |
| 2006/02/07 | 263 | 264 | 258 | 259 | 333,000 |
| 2006/02/06 | 265 | 265 | 258 | 260 | 165,000 |
| 2006/02/03 | 264 | 265 | 261 | 262 | 239,000 |
| 2006/02/02 | 262 | 269 | 257 | 264 | 812,000 |
| 2006/02/01 | 263 | 263 | 256 | 257 | 300,000 |
| 2006/01/31 | 266 | 266 | 261 | 261 | 208,000 |
| 2006/01/30 | 270 | 270 | 263 | 263 | 362,000 |
| 2006/01/27 | 260 | 261 | 254 | 260 | 459,000 |
| 2006/01/26 | 254 | 256 | 252 | 255 | 289,000 |
| 2006/01/25 | 250 | 258 | 248 | 249 | 385,000 |
| 2006/01/24 | 241 | 249 | 241 | 247 | 331,000 |
| 2006/01/23 | 248 | 248 | 235 | 239 | 637,000 |
| 2006/01/20 | 262 | 268 | 246 | 253 | 594,000 |
| 2006/01/19 | 241 | 262 | 241 | 262 | 784,000 |
| 2006/01/18 | 264 | 267 | 231 | 246 | 1,296,000 |
| 2006/01/17 | 282 | 288 | 269 | 272 | 1,236,000 |
| 2006/01/16 | 290 | 290 | 285 | 286 | 326,000 |
| 2006/01/13 | 287 | 288 | 283 | 288 | 595,000 |
| 2006/01/12 | 285 | 289 | 282 | 287 | 815,000 |
| 2006/01/11 | 287 | 292 | 280 | 282 | 647,000 |
| 2006/01/10 | 288 | 295 | 285 | 285 | 871,000 |
| 2006/01/06 | 291 | 292 | 284 | 287 | 675,000 |
| 2006/01/05 | 300 | 305 | 290 | 290 | 3,081,000 |
| 2006/01/04 | 282 | 297 | 278 | 295 | 2,169,000 |