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 |
|---|---|---|---|---|---|
| 2008/12/30 | 72 | 74 | 71 | 71 | 238,000 |
| 2008/12/29 | 73 | 75 | 71 | 75 | 398,000 |
| 2008/12/26 | 75 | 83 | 72 | 76 | 2,968,000 |
| 2008/12/25 | 69 | 73 | 66 | 70 | 325,000 |
| 2008/12/24 | 65 | 70 | 64 | 67 | 423,000 |
| 2008/12/22 | 65 | 68 | 64 | 67 | 339,000 |
| 2008/12/19 | 77 | 77 | 68 | 69 | 1,623,000 |
| 2008/12/18 | 60 | 73 | 60 | 70 | 1,215,000 |
| 2008/12/17 | 62 | 62 | 60 | 61 | 101,000 |
| 2008/12/16 | 62 | 62 | 61 | 61 | 79,000 |
| 2008/12/15 | 60 | 64 | 59 | 62 | 238,000 |
| 2008/12/12 | 59 | 60 | 58 | 59 | 262,000 |
| 2008/12/11 | 61 | 61 | 59 | 60 | 138,000 |
| 2008/12/10 | 62 | 62 | 60 | 62 | 109,000 |
| 2008/12/09 | 60 | 61 | 60 | 60 | 54,000 |
| 2008/12/08 | 60 | 61 | 59 | 60 | 130,000 |
| 2008/12/05 | 58 | 60 | 57 | 60 | 97,000 |
| 2008/12/04 | 61 | 62 | 59 | 60 | 64,000 |
| 2008/12/03 | 61 | 61 | 59 | 61 | 57,000 |
| 2008/12/02 | 61 | 61 | 59 | 60 | 70,000 |
| 2008/12/01 | 64 | 65 | 62 | 63 | 35,000 |
| 2008/11/28 | 62 | 63 | 61 | 63 | 58,000 |
| 2008/11/27 | 62 | 63 | 61 | 62 | 68,000 |
| 2008/11/26 | 61 | 62 | 60 | 61 | 44,000 |
| 2008/11/25 | 63 | 63 | 60 | 61 | 98,000 |
| 2008/11/21 | 56 | 60 | 56 | 60 | 142,000 |
| 2008/11/20 | 62 | 62 | 59 | 60 | 165,000 |
| 2008/11/19 | 66 | 66 | 64 | 64 | 58,000 |
| 2008/11/18 | 66 | 66 | 65 | 65 | 74,000 |
| 2008/11/17 | 64 | 66 | 63 | 66 | 49,000 |
| 2008/11/14 | 65 | 67 | 64 | 64 | 62,000 |
| 2008/11/13 | 63 | 64 | 62 | 64 | 87,000 |
| 2008/11/12 | 63 | 65 | 63 | 63 | 76,000 |
| 2008/11/11 | 64 | 65 | 63 | 63 | 62,000 |
| 2008/11/10 | 65 | 68 | 62 | 66 | 350,000 |
| 2008/11/07 | 64 | 67 | 63 | 66 | 82,000 |
| 2008/11/06 | 66 | 67 | 64 | 65 | 163,000 |
| 2008/11/05 | 68 | 71 | 65 | 69 | 483,000 |
| 2008/11/04 | 68 | 68 | 66 | 67 | 140,000 |
| 2008/10/31 | 68 | 68 | 66 | 66 | 111,000 |
| 2008/10/30 | 67 | 69 | 64 | 69 | 213,000 |
| 2008/10/29 | 71 | 71 | 62 | 66 | 157,000 |
| 2008/10/28 | 61 | 65 | 59 | 65 | 165,000 |
| 2008/10/27 | 67 | 67 | 59 | 61 | 125,000 |
| 2008/10/24 | 73 | 73 | 65 | 67 | 128,000 |
| 2008/10/23 | 67 | 71 | 67 | 71 | 79,000 |
| 2008/10/22 | 71 | 75 | 70 | 71 | 75,000 |
| 2008/10/21 | 75 | 75 | 73 | 73 | 85,000 |
| 2008/10/20 | 69 | 71 | 67 | 71 | 55,000 |
| 2008/10/17 | 70 | 70 | 65 | 67 | 71,000 |
| 2008/10/16 | 67 | 67 | 63 | 64 | 82,000 |
| 2008/10/15 | 70 | 72 | 67 | 72 | 66,000 |
| 2008/10/14 | 70 | 72 | 67 | 72 | 225,000 |
| 2008/10/10 | 60 | 60 | 56 | 58 | 192,000 |
| 2008/10/09 | 58 | 63 | 58 | 60 | 201,000 |
| 2008/10/08 | 60 | 63 | 58 | 58 | 268,000 |
| 2008/10/07 | 56 | 66 | 56 | 65 | 491,000 |
| 2008/10/06 | 76 | 76 | 68 | 72 | 257,000 |
| 2008/10/03 | 80 | 81 | 76 | 77 | 240,000 |
| 2008/10/02 | 88 | 88 | 81 | 82 | 117,000 |
| 2008/10/01 | 90 | 90 | 86 | 88 | 84,000 |
| 2008/09/30 | 85 | 87 | 85 | 87 | 118,000 |
| 2008/09/29 | 88 | 89 | 86 | 88 | 142,000 |
| 2008/09/26 | 91 | 91 | 86 | 88 | 282,000 |
| 2008/09/25 | 93 | 93 | 90 | 92 | 72,000 |
| 2008/09/24 | 89 | 93 | 89 | 93 | 107,000 |
| 2008/09/22 | 97 | 99 | 92 | 92 | 158,000 |
| 2008/09/19 | 92 | 94 | 92 | 94 | 115,000 |
| 2008/09/18 | 89 | 93 | 88 | 91 | 149,000 |
| 2008/09/17 | 93 | 94 | 88 | 90 | 75,000 |
| 2008/09/16 | 84 | 106 | 84 | 92 | 389,000 |
| 2008/09/12 | 91 | 93 | 90 | 92 | 82,000 |
| 2008/09/11 | 92 | 92 | 90 | 91 | 76,000 |
| 2008/09/10 | 87 | 96 | 86 | 93 | 223,000 |
| 2008/09/09 | 90 | 90 | 87 | 89 | 82,000 |
| 2008/09/08 | 88 | 91 | 87 | 91 | 160,000 |
| 2008/09/05 | 82 | 88 | 80 | 86 | 402,000 |
| 2008/09/04 | 93 | 94 | 89 | 89 | 201,000 |
| 2008/09/03 | 95 | 96 | 94 | 96 | 117,000 |
| 2008/09/02 | 97 | 97 | 94 | 95 | 143,000 |
| 2008/09/01 | 100 | 100 | 96 | 97 | 131,000 |
| 2008/08/29 | 99 | 101 | 98 | 101 | 87,000 |
| 2008/08/28 | 100 | 100 | 98 | 98 | 100,000 |
| 2008/08/27 | 99 | 100 | 98 | 100 | 76,000 |
| 2008/08/26 | 102 | 102 | 99 | 99 | 58,000 |
| 2008/08/25 | 101 | 102 | 101 | 102 | 81,000 |
| 2008/08/22 | 100 | 100 | 98 | 100 | 72,000 |
| 2008/08/21 | 101 | 102 | 99 | 100 | 91,000 |
| 2008/08/20 | 100 | 103 | 99 | 102 | 54,000 |
| 2008/08/19 | 102 | 103 | 101 | 101 | 98,000 |
| 2008/08/18 | 98 | 103 | 98 | 103 | 237,000 |
| 2008/08/15 | 102 | 102 | 96 | 98 | 381,000 |
| 2008/08/14 | 108 | 108 | 101 | 101 | 355,000 |
| 2008/08/13 | 112 | 112 | 106 | 107 | 192,000 |
| 2008/08/12 | 114 | 115 | 111 | 112 | 157,000 |
| 2008/08/11 | 115 | 117 | 114 | 115 | 146,000 |
| 2008/08/08 | 116 | 116 | 113 | 113 | 174,000 |
| 2008/08/07 | 120 | 123 | 116 | 117 | 313,000 |
| 2008/08/06 | 115 | 119 | 114 | 119 | 251,000 |
| 2008/08/05 | 114 | 116 | 111 | 111 | 164,000 |
| 2008/08/04 | 119 | 120 | 115 | 116 | 301,000 |
| 2008/08/01 | 124 | 126 | 119 | 121 | 443,000 |
| 2008/07/31 | 128 | 128 | 123 | 125 | 215,000 |
| 2008/07/30 | 130 | 130 | 125 | 126 | 570,000 |
| 2008/07/29 | 123 | 130 | 123 | 128 | 3,652,000 |
| 2008/07/28 | 118 | 123 | 116 | 123 | 311,000 |
| 2008/07/25 | 118 | 118 | 115 | 117 | 271,000 |
| 2008/07/24 | 116 | 120 | 115 | 120 | 217,000 |
| 2008/07/23 | 111 | 115 | 111 | 115 | 228,000 |
| 2008/07/22 | 113 | 113 | 105 | 110 | 276,000 |
| 2008/07/18 | 115 | 116 | 111 | 111 | 140,000 |
| 2008/07/17 | 116 | 116 | 113 | 114 | 159,000 |
| 2008/07/16 | 114 | 114 | 111 | 112 | 300,000 |
| 2008/07/15 | 118 | 119 | 115 | 116 | 266,000 |
| 2008/07/14 | 120 | 122 | 119 | 119 | 175,000 |
| 2008/07/11 | 125 | 125 | 116 | 120 | 638,000 |
| 2008/07/10 | 119 | 123 | 118 | 122 | 385,000 |
| 2008/07/09 | 123 | 125 | 120 | 121 | 415,000 |
| 2008/07/08 | 126 | 127 | 120 | 121 | 522,000 |
| 2008/07/07 | 123 | 128 | 123 | 128 | 610,000 |
| 2008/07/04 | 123 | 134 | 123 | 126 | 3,272,000 |
| 2008/07/03 | 118 | 122 | 116 | 118 | 590,000 |
| 2008/07/02 | 127 | 128 | 120 | 120 | 558,000 |
| 2008/07/01 | 127 | 130 | 126 | 126 | 419,000 |
| 2008/06/30 | 133 | 134 | 128 | 128 | 434,000 |
| 2008/06/27 | 129 | 134 | 129 | 130 | 642,000 |
| 2008/06/26 | 139 | 140 | 131 | 132 | 1,115,000 |
| 2008/06/25 | 148 | 164 | 134 | 138 | 13,461,000 |
| 2008/06/24 | 136 | 142 | 132 | 139 | 1,010,000 |
| 2008/06/23 | 129 | 132 | 128 | 131 | 317,000 |
| 2008/06/20 | 141 | 141 | 131 | 132 | 668,000 |
| 2008/06/19 | 133 | 143 | 131 | 141 | 992,000 |
| 2008/06/18 | 133 | 136 | 131 | 133 | 560,000 |
| 2008/06/17 | 131 | 134 | 127 | 132 | 880,000 |
| 2008/06/16 | 137 | 137 | 130 | 130 | 727,000 |
| 2008/06/13 | 139 | 142 | 129 | 135 | 2,073,000 |
| 2008/06/12 | 149 | 161 | 137 | 137 | 11,243,000 |
| 2008/06/11 | 132 | 151 | 129 | 149 | 6,472,000 |
| 2008/06/10 | 137 | 144 | 128 | 128 | 2,526,000 |
| 2008/06/09 | 129 | 135 | 128 | 135 | 1,339,000 |
| 2008/06/06 | 131 | 134 | 123 | 134 | 3,813,000 |
| 2008/06/05 | 125 | 153 | 125 | 135 | 20,731,000 |
| 2008/06/04 | 111 | 123 | 110 | 120 | 1,600,000 |
| 2008/06/03 | 107 | 110 | 107 | 108 | 147,000 |
| 2008/06/02 | 108 | 110 | 106 | 110 | 182,000 |
| 2008/05/30 | 107 | 107 | 105 | 107 | 218,000 |
| 2008/05/29 | 105 | 107 | 105 | 106 | 207,000 |
| 2008/05/28 | 108 | 110 | 104 | 105 | 328,000 |
| 2008/05/27 | 108 | 110 | 108 | 109 | 115,000 |
| 2008/05/26 | 111 | 111 | 109 | 110 | 258,000 |
| 2008/05/23 | 114 | 114 | 111 | 111 | 279,000 |
| 2008/05/22 | 110 | 113 | 109 | 113 | 284,000 |
| 2008/05/21 | 115 | 115 | 110 | 111 | 407,000 |
| 2008/05/20 | 115 | 119 | 114 | 115 | 804,000 |
| 2008/05/19 | 116 | 121 | 113 | 120 | 1,087,000 |
| 2008/05/16 | 113 | 114 | 111 | 112 | 396,000 |
| 2008/05/15 | 113 | 117 | 112 | 113 | 734,000 |
| 2008/05/14 | 108 | 112 | 106 | 112 | 705,000 |
| 2008/05/13 | 110 | 112 | 107 | 107 | 948,000 |
| 2008/05/12 | 103 | 109 | 101 | 108 | 492,000 |
| 2008/05/09 | 105 | 107 | 104 | 104 | 599,000 |
| 2008/05/08 | 101 | 105 | 100 | 103 | 398,000 |
| 2008/05/07 | 101 | 102 | 100 | 102 | 236,000 |
| 2008/05/02 | 102 | 102 | 100 | 100 | 170,000 |
| 2008/05/01 | 102 | 103 | 100 | 100 | 226,000 |
| 2008/04/30 | 101 | 105 | 101 | 103 | 572,000 |
| 2008/04/28 | 100 | 100 | 98 | 100 | 196,000 |
| 2008/04/25 | 98 | 99 | 97 | 98 | 189,000 |
| 2008/04/24 | 100 | 100 | 97 | 98 | 138,000 |
| 2008/04/23 | 98 | 99 | 98 | 99 | 97,000 |
| 2008/04/22 | 100 | 100 | 97 | 98 | 137,000 |
| 2008/04/21 | 98 | 104 | 98 | 100 | 494,000 |
| 2008/04/18 | 95 | 97 | 94 | 97 | 106,000 |
| 2008/04/17 | 96 | 96 | 94 | 94 | 102,000 |
| 2008/04/16 | 94 | 95 | 94 | 95 | 63,000 |
| 2008/04/15 | 94 | 95 | 93 | 94 | 71,000 |
| 2008/04/14 | 94 | 95 | 93 | 93 | 93,000 |
| 2008/04/11 | 95 | 96 | 95 | 96 | 60,000 |
| 2008/04/10 | 95 | 96 | 94 | 95 | 71,000 |
| 2008/04/09 | 95 | 101 | 94 | 96 | 296,000 |
| 2008/04/08 | 97 | 97 | 95 | 95 | 90,000 |
| 2008/04/07 | 95 | 97 | 95 | 97 | 65,000 |
| 2008/04/04 | 96 | 97 | 95 | 95 | 49,000 |
| 2008/04/03 | 98 | 98 | 96 | 97 | 81,000 |
| 2008/04/02 | 97 | 98 | 96 | 98 | 116,000 |
| 2008/04/01 | 94 | 96 | 94 | 96 | 63,000 |
| 2008/03/31 | 96 | 96 | 93 | 95 | 97,000 |
| 2008/03/28 | 95 | 98 | 95 | 98 | 88,000 |
| 2008/03/27 | 96 | 97 | 95 | 97 | 39,000 |
| 2008/03/26 | 95 | 97 | 94 | 96 | 94,000 |
| 2008/03/25 | 97 | 98 | 95 | 98 | 94,000 |
| 2008/03/24 | 95 | 97 | 94 | 94 | 113,000 |
| 2008/03/21 | 95 | 95 | 93 | 95 | 121,000 |
| 2008/03/19 | 93 | 94 | 90 | 92 | 121,000 |
| 2008/03/18 | 87 | 90 | 87 | 90 | 111,000 |
| 2008/03/17 | 86 | 87 | 84 | 87 | 101,000 |
| 2008/03/14 | 90 | 92 | 88 | 88 | 180,000 |
| 2008/03/13 | 95 | 95 | 91 | 92 | 160,000 |
| 2008/03/12 | 97 | 97 | 94 | 94 | 99,000 |
| 2008/03/11 | 88 | 94 | 88 | 93 | 134,000 |
| 2008/03/10 | 92 | 94 | 90 | 90 | 165,000 |
| 2008/03/07 | 94 | 97 | 94 | 94 | 331,000 |
| 2008/03/06 | 96 | 100 | 95 | 98 | 210,000 |
| 2008/03/05 | 97 | 97 | 94 | 94 | 132,000 |
| 2008/03/04 | 96 | 97 | 94 | 96 | 193,000 |
| 2008/03/03 | 96 | 97 | 95 | 95 | 188,000 |
| 2008/02/29 | 102 | 103 | 100 | 101 | 201,000 |
| 2008/02/28 | 102 | 104 | 100 | 104 | 139,000 |
| 2008/02/27 | 104 | 104 | 102 | 102 | 258,000 |
| 2008/02/26 | 102 | 113 | 101 | 101 | 1,128,000 |
| 2008/02/25 | 100 | 102 | 97 | 100 | 534,000 |
| 2008/02/22 | 93 | 97 | 93 | 97 | 180,000 |
| 2008/02/21 | 92 | 95 | 92 | 95 | 162,000 |
| 2008/02/20 | 93 | 95 | 91 | 91 | 309,000 |
| 2008/02/19 | 96 | 96 | 93 | 95 | 464,000 |
| 2008/02/18 | 99 | 100 | 94 | 95 | 441,000 |
| 2008/02/15 | 91 | 98 | 90 | 98 | 291,000 |
| 2008/02/14 | 91 | 94 | 91 | 93 | 146,000 |
| 2008/02/13 | 88 | 92 | 88 | 88 | 111,000 |
| 2008/02/12 | 93 | 93 | 86 | 87 | 160,000 |
| 2008/02/08 | 94 | 95 | 92 | 93 | 89,000 |
| 2008/02/07 | 93 | 94 | 90 | 94 | 202,000 |
| 2008/02/06 | 98 | 99 | 93 | 93 | 311,000 |
| 2008/02/05 | 102 | 103 | 101 | 102 | 83,000 |
| 2008/02/04 | 100 | 102 | 100 | 102 | 137,000 |
| 2008/02/01 | 98 | 99 | 97 | 99 | 115,000 |
| 2008/01/31 | 95 | 98 | 93 | 98 | 207,000 |
| 2008/01/30 | 98 | 99 | 96 | 98 | 239,000 |
| 2008/01/29 | 96 | 96 | 93 | 96 | 123,000 |
| 2008/01/28 | 93 | 95 | 92 | 93 | 142,000 |
| 2008/01/25 | 92 | 96 | 91 | 96 | 223,000 |
| 2008/01/24 | 87 | 89 | 86 | 89 | 193,000 |
| 2008/01/23 | 88 | 88 | 83 | 84 | 215,000 |
| 2008/01/22 | 81 | 85 | 81 | 81 | 281,000 |
| 2008/01/21 | 88 | 90 | 87 | 87 | 227,000 |
| 2008/01/18 | 82 | 94 | 82 | 94 | 335,000 |
| 2008/01/17 | 84 | 88 | 84 | 87 | 296,000 |
| 2008/01/16 | 82 | 88 | 82 | 83 | 529,000 |
| 2008/01/15 | 99 | 100 | 90 | 91 | 290,000 |
| 2008/01/11 | 108 | 109 | 102 | 102 | 360,000 |
| 2008/01/10 | 110 | 111 | 107 | 107 | 85,000 |
| 2008/01/09 | 105 | 110 | 104 | 110 | 277,000 |
| 2008/01/08 | 113 | 113 | 109 | 111 | 238,000 |
| 2008/01/07 | 111 | 112 | 108 | 111 | 230,000 |
| 2008/01/04 | 112 | 115 | 112 | 113 | 243,000 |