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 |
|---|---|---|---|---|---|
| 2010/12/30 | 53 | 53 | 51 | 52 | 147,000 |
| 2010/12/29 | 51 | 53 | 50 | 52 | 232,000 |
| 2010/12/28 | 52 | 53 | 50 | 52 | 682,000 |
| 2010/12/27 | 53 | 54 | 52 | 53 | 87,000 |
| 2010/12/24 | 54 | 55 | 53 | 53 | 283,000 |
| 2010/12/22 | 53 | 54 | 52 | 54 | 189,000 |
| 2010/12/21 | 53 | 54 | 52 | 53 | 279,000 |
| 2010/12/20 | 55 | 56 | 54 | 54 | 298,000 |
| 2010/12/17 | 57 | 58 | 54 | 55 | 844,000 |
| 2010/12/16 | 58 | 59 | 56 | 58 | 506,000 |
| 2010/12/15 | 61 | 61 | 58 | 58 | 298,000 |
| 2010/12/14 | 60 | 60 | 58 | 60 | 409,000 |
| 2010/12/13 | 59 | 60 | 57 | 58 | 508,000 |
| 2010/12/10 | 60 | 61 | 58 | 59 | 1,377,000 |
| 2010/12/09 | 61 | 66 | 60 | 62 | 3,227,000 |
| 2010/12/08 | 54 | 68 | 53 | 63 | 6,111,000 |
| 2010/12/07 | 53 | 56 | 52 | 53 | 749,000 |
| 2010/12/06 | 52 | 53 | 52 | 53 | 94,000 |
| 2010/12/03 | 52 | 52 | 51 | 52 | 79,000 |
| 2010/12/02 | 51 | 52 | 50 | 52 | 101,000 |
| 2010/12/01 | 49 | 51 | 49 | 51 | 79,000 |
| 2010/11/30 | 52 | 53 | 50 | 51 | 112,000 |
| 2010/11/29 | 52 | 53 | 52 | 52 | 115,000 |
| 2010/11/26 | 53 | 53 | 51 | 52 | 260,000 |
| 2010/11/25 | 52 | 53 | 50 | 52 | 334,000 |
| 2010/11/24 | 49 | 52 | 49 | 50 | 205,000 |
| 2010/11/22 | 49 | 51 | 49 | 50 | 278,000 |
| 2010/11/19 | 49 | 50 | 48 | 48 | 181,000 |
| 2010/11/18 | 48 | 50 | 48 | 49 | 184,000 |
| 2010/11/17 | 48 | 49 | 47 | 47 | 143,000 |
| 2010/11/16 | 48 | 49 | 48 | 48 | 128,000 |
| 2010/11/15 | 49 | 49 | 47 | 47 | 303,000 |
| 2010/11/12 | 51 | 52 | 49 | 50 | 347,000 |
| 2010/11/11 | 47 | 50 | 47 | 49 | 395,000 |
| 2010/11/10 | 47 | 47 | 45 | 45 | 108,000 |
| 2010/11/09 | 44 | 46 | 44 | 45 | 102,000 |
| 2010/11/08 | 43 | 44 | 43 | 43 | 210,000 |
| 2010/11/05 | 40 | 42 | 40 | 42 | 108,000 |
| 2010/11/04 | 37 | 40 | 37 | 39 | 241,000 |
| 2010/11/02 | 39 | 39 | 37 | 37 | 199,000 |
| 2010/11/01 | 41 | 41 | 39 | 40 | 215,000 |
| 2010/10/29 | 41 | 41 | 40 | 41 | 152,000 |
| 2010/10/28 | 42 | 42 | 41 | 42 | 103,000 |
| 2010/10/27 | 42 | 43 | 42 | 42 | 116,000 |
| 2010/10/26 | 43 | 44 | 42 | 44 | 52,000 |
| 2010/10/25 | 43 | 44 | 42 | 43 | 85,000 |
| 2010/10/22 | 42 | 43 | 42 | 43 | 96,000 |
| 2010/10/21 | 44 | 44 | 42 | 42 | 142,000 |
| 2010/10/20 | 42 | 44 | 41 | 44 | 311,000 |
| 2010/10/19 | 42 | 45 | 42 | 43 | 425,000 |
| 2010/10/18 | 42 | 43 | 41 | 42 | 123,000 |
| 2010/10/15 | 43 | 44 | 41 | 42 | 442,000 |
| 2010/10/14 | 45 | 45 | 42 | 43 | 411,000 |
| 2010/10/13 | 45 | 46 | 44 | 45 | 191,000 |
| 2010/10/12 | 47 | 48 | 45 | 46 | 222,000 |
| 2010/10/08 | 49 | 49 | 48 | 48 | 125,000 |
| 2010/10/07 | 47 | 48 | 47 | 48 | 29,000 |
| 2010/10/06 | 49 | 49 | 47 | 48 | 204,000 |
| 2010/10/05 | 47 | 48 | 44 | 47 | 415,000 |
| 2010/10/04 | 48 | 48 | 46 | 47 | 262,000 |
| 2010/10/01 | 50 | 51 | 49 | 49 | 275,000 |
| 2010/09/30 | 52 | 53 | 51 | 52 | 86,000 |
| 2010/09/29 | 52 | 53 | 52 | 53 | 116,000 |
| 2010/09/28 | 53 | 53 | 52 | 53 | 153,000 |
| 2010/09/27 | 54 | 54 | 53 | 54 | 150,000 |
| 2010/09/24 | 55 | 55 | 54 | 54 | 35,000 |
| 2010/09/22 | 55 | 56 | 55 | 55 | 25,000 |
| 2010/09/21 | 57 | 57 | 55 | 55 | 109,000 |
| 2010/09/17 | 55 | 57 | 55 | 56 | 144,000 |
| 2010/09/16 | 57 | 59 | 56 | 56 | 267,000 |
| 2010/09/15 | 56 | 57 | 56 | 56 | 119,000 |
| 2010/09/14 | 56 | 57 | 56 | 56 | 37,000 |
| 2010/09/13 | 56 | 57 | 56 | 56 | 88,000 |
| 2010/09/10 | 56 | 57 | 56 | 56 | 88,000 |
| 2010/09/09 | 54 | 56 | 54 | 56 | 60,000 |
| 2010/09/08 | 56 | 56 | 54 | 54 | 37,000 |
| 2010/09/07 | 57 | 57 | 56 | 56 | 39,000 |
| 2010/09/06 | 55 | 57 | 54 | 56 | 98,000 |
| 2010/09/03 | 54 | 55 | 53 | 55 | 78,000 |
| 2010/09/02 | 55 | 55 | 53 | 54 | 117,000 |
| 2010/09/01 | 53 | 54 | 53 | 54 | 65,000 |
| 2010/08/31 | 57 | 57 | 54 | 54 | 171,000 |
| 2010/08/30 | 56 | 58 | 55 | 57 | 195,000 |
| 2010/08/27 | 54 | 56 | 54 | 56 | 84,000 |
| 2010/08/26 | 56 | 56 | 54 | 56 | 104,000 |
| 2010/08/25 | 53 | 55 | 53 | 54 | 54,000 |
| 2010/08/24 | 55 | 55 | 53 | 55 | 61,000 |
| 2010/08/23 | 56 | 56 | 54 | 54 | 72,000 |
| 2010/08/20 | 55 | 56 | 54 | 56 | 201,000 |
| 2010/08/19 | 55 | 56 | 55 | 55 | 88,000 |
| 2010/08/18 | 58 | 58 | 54 | 56 | 409,000 |
| 2010/08/17 | 57 | 57 | 56 | 56 | 82,000 |
| 2010/08/16 | 57 | 58 | 56 | 57 | 372,000 |
| 2010/08/13 | 61 | 61 | 60 | 61 | 96,000 |
| 2010/08/12 | 61 | 61 | 60 | 61 | 101,000 |
| 2010/08/11 | 63 | 63 | 62 | 62 | 74,000 |
| 2010/08/10 | 63 | 64 | 63 | 63 | 65,000 |
| 2010/08/09 | 63 | 63 | 62 | 63 | 23,000 |
| 2010/08/06 | 62 | 63 | 62 | 63 | 35,000 |
| 2010/08/05 | 62 | 63 | 62 | 62 | 79,000 |
| 2010/08/04 | 63 | 63 | 62 | 63 | 63,000 |
| 2010/08/03 | 63 | 64 | 63 | 63 | 28,000 |
| 2010/08/02 | 64 | 64 | 63 | 63 | 149,000 |
| 2010/07/30 | 64 | 65 | 63 | 65 | 69,000 |
| 2010/07/29 | 66 | 66 | 64 | 64 | 168,000 |
| 2010/07/28 | 65 | 66 | 64 | 66 | 96,000 |
| 2010/07/27 | 65 | 66 | 64 | 64 | 113,000 |
| 2010/07/26 | 63 | 63 | 63 | 63 | 43,000 |
| 2010/07/23 | 63 | 64 | 62 | 62 | 42,000 |
| 2010/07/22 | 62 | 62 | 61 | 62 | 95,000 |
| 2010/07/21 | 64 | 64 | 62 | 62 | 136,000 |
| 2010/07/20 | 62 | 63 | 61 | 63 | 205,000 |
| 2010/07/16 | 65 | 65 | 63 | 63 | 145,000 |
| 2010/07/15 | 67 | 67 | 65 | 65 | 36,000 |
| 2010/07/14 | 66 | 67 | 66 | 66 | 59,000 |
| 2010/07/13 | 67 | 67 | 65 | 65 | 108,000 |
| 2010/07/12 | 67 | 68 | 66 | 66 | 56,000 |
| 2010/07/09 | 68 | 68 | 66 | 66 | 178,000 |
| 2010/07/08 | 67 | 68 | 66 | 66 | 158,000 |
| 2010/07/07 | 69 | 69 | 65 | 66 | 215,000 |
| 2010/07/06 | 69 | 69 | 67 | 69 | 100,000 |
| 2010/07/05 | 68 | 70 | 67 | 68 | 332,000 |
| 2010/07/02 | 65 | 67 | 64 | 66 | 96,000 |
| 2010/07/01 | 66 | 66 | 64 | 64 | 225,000 |
| 2010/06/30 | 64 | 68 | 64 | 68 | 185,000 |
| 2010/06/29 | 68 | 69 | 65 | 65 | 796,000 |
| 2010/06/28 | 76 | 80 | 68 | 69 | 4,262,000 |
| 2010/06/25 | 76 | 80 | 75 | 77 | 1,961,000 |
| 2010/06/24 | 70 | 81 | 70 | 77 | 3,808,000 |
| 2010/06/23 | 70 | 71 | 69 | 71 | 115,000 |
| 2010/06/22 | 70 | 70 | 69 | 70 | 140,000 |
| 2010/06/21 | 70 | 71 | 68 | 71 | 222,000 |
| 2010/06/18 | 67 | 68 | 66 | 68 | 199,000 |
| 2010/06/17 | 66 | 66 | 65 | 66 | 113,000 |
| 2010/06/16 | 67 | 67 | 65 | 65 | 159,000 |
| 2010/06/15 | 66 | 66 | 65 | 65 | 95,000 |
| 2010/06/14 | 65 | 66 | 65 | 65 | 242,000 |
| 2010/06/11 | 65 | 66 | 64 | 64 | 110,000 |
| 2010/06/10 | 64 | 64 | 63 | 64 | 85,000 |
| 2010/06/09 | 67 | 67 | 63 | 63 | 86,000 |
| 2010/06/08 | 65 | 67 | 65 | 67 | 114,000 |
| 2010/06/07 | 67 | 71 | 66 | 67 | 758,000 |
| 2010/06/04 | 68 | 71 | 67 | 67 | 271,000 |
| 2010/06/03 | 67 | 67 | 66 | 67 | 54,000 |
| 2010/06/02 | 66 | 68 | 65 | 65 | 75,000 |
| 2010/06/01 | 68 | 68 | 67 | 67 | 63,000 |
| 2010/05/31 | 64 | 67 | 64 | 66 | 159,000 |
| 2010/05/28 | 66 | 67 | 64 | 64 | 315,000 |
| 2010/05/27 | 61 | 65 | 61 | 65 | 289,000 |
| 2010/05/26 | 62 | 62 | 60 | 62 | 311,000 |
| 2010/05/25 | 63 | 64 | 60 | 62 | 515,000 |
| 2010/05/24 | 65 | 65 | 63 | 65 | 346,000 |
| 2010/05/21 | 63 | 65 | 63 | 65 | 273,000 |
| 2010/05/20 | 67 | 68 | 67 | 67 | 96,000 |
| 2010/05/19 | 68 | 68 | 66 | 68 | 339,000 |
| 2010/05/18 | 71 | 71 | 69 | 70 | 191,000 |
| 2010/05/17 | 73 | 75 | 70 | 71 | 342,000 |
| 2010/05/14 | 73 | 75 | 72 | 75 | 145,000 |
| 2010/05/13 | 73 | 74 | 72 | 74 | 84,000 |
| 2010/05/12 | 72 | 73 | 71 | 72 | 92,000 |
| 2010/05/11 | 76 | 76 | 72 | 73 | 122,000 |
| 2010/05/10 | 73 | 75 | 73 | 75 | 140,000 |
| 2010/05/07 | 72 | 75 | 71 | 75 | 388,000 |
| 2010/05/06 | 78 | 79 | 76 | 77 | 427,000 |
| 2010/04/30 | 80 | 81 | 79 | 81 | 346,000 |
| 2010/04/28 | 78 | 80 | 77 | 79 | 257,000 |
| 2010/04/27 | 80 | 80 | 79 | 79 | 138,000 |
| 2010/04/26 | 80 | 81 | 79 | 80 | 165,000 |
| 2010/04/23 | 79 | 80 | 78 | 78 | 164,000 |
| 2010/04/22 | 79 | 79 | 78 | 78 | 149,000 |
| 2010/04/21 | 77 | 80 | 76 | 79 | 447,000 |
| 2010/04/20 | 78 | 78 | 77 | 78 | 357,000 |
| 2010/04/19 | 77 | 79 | 77 | 78 | 699,000 |
| 2010/04/16 | 85 | 85 | 80 | 81 | 863,000 |
| 2010/04/15 | 83 | 88 | 80 | 88 | 1,077,000 |
| 2010/04/14 | 80 | 80 | 79 | 80 | 235,000 |
| 2010/04/13 | 82 | 82 | 78 | 79 | 416,000 |
| 2010/04/12 | 81 | 84 | 80 | 81 | 1,747,000 |
| 2010/04/09 | 75 | 77 | 74 | 77 | 360,000 |
| 2010/04/08 | 74 | 77 | 74 | 75 | 557,000 |
| 2010/04/07 | 74 | 76 | 73 | 75 | 282,000 |
| 2010/04/06 | 77 | 77 | 73 | 74 | 424,000 |
| 2010/04/05 | 77 | 77 | 75 | 77 | 340,000 |
| 2010/04/02 | 79 | 79 | 76 | 77 | 420,000 |
| 2010/04/01 | 75 | 78 | 74 | 78 | 817,000 |
| 2010/03/31 | 72 | 76 | 72 | 75 | 1,153,000 |
| 2010/03/30 | 72 | 73 | 71 | 71 | 411,000 |
| 2010/03/29 | 70 | 70 | 69 | 70 | 74,000 |
| 2010/03/26 | 69 | 70 | 69 | 70 | 135,000 |
| 2010/03/25 | 69 | 70 | 68 | 68 | 178,000 |
| 2010/03/24 | 71 | 72 | 69 | 70 | 204,000 |
| 2010/03/23 | 72 | 72 | 70 | 70 | 307,000 |
| 2010/03/19 | 70 | 71 | 68 | 71 | 321,000 |
| 2010/03/18 | 70 | 73 | 69 | 69 | 1,155,000 |
| 2010/03/17 | 69 | 70 | 68 | 69 | 297,000 |
| 2010/03/16 | 69 | 69 | 68 | 69 | 180,000 |
| 2010/03/15 | 70 | 71 | 68 | 68 | 487,000 |
| 2010/03/12 | 67 | 70 | 66 | 70 | 482,000 |
| 2010/03/11 | 66 | 67 | 65 | 66 | 180,000 |
| 2010/03/10 | 67 | 67 | 66 | 66 | 117,000 |
| 2010/03/09 | 65 | 68 | 65 | 67 | 448,000 |
| 2010/03/08 | 66 | 66 | 64 | 64 | 131,000 |
| 2010/03/05 | 65 | 65 | 64 | 65 | 92,000 |
| 2010/03/04 | 67 | 67 | 64 | 64 | 160,000 |
| 2010/03/03 | 66 | 67 | 66 | 67 | 46,000 |
| 2010/03/02 | 68 | 68 | 66 | 67 | 85,000 |
| 2010/03/01 | 66 | 67 | 65 | 67 | 108,000 |
| 2010/02/26 | 65 | 66 | 64 | 66 | 65,000 |
| 2010/02/25 | 65 | 66 | 64 | 65 | 59,000 |
| 2010/02/24 | 64 | 64 | 63 | 64 | 87,000 |
| 2010/02/23 | 65 | 65 | 64 | 65 | 16,000 |
| 2010/02/22 | 65 | 66 | 64 | 64 | 116,000 |
| 2010/02/19 | 66 | 66 | 63 | 64 | 100,000 |
| 2010/02/18 | 66 | 66 | 65 | 65 | 37,000 |
| 2010/02/17 | 65 | 66 | 65 | 65 | 60,000 |
| 2010/02/16 | 64 | 64 | 64 | 64 | 25,000 |
| 2010/02/15 | 66 | 66 | 64 | 64 | 124,000 |
| 2010/02/12 | 66 | 67 | 65 | 67 | 99,000 |
| 2010/02/10 | 66 | 66 | 65 | 65 | 74,000 |
| 2010/02/09 | 66 | 66 | 64 | 65 | 38,000 |
| 2010/02/08 | 64 | 65 | 64 | 65 | 63,000 |
| 2010/02/05 | 65 | 66 | 64 | 65 | 149,000 |
| 2010/02/04 | 67 | 67 | 66 | 67 | 23,000 |
| 2010/02/03 | 67 | 68 | 65 | 66 | 112,000 |
| 2010/02/02 | 63 | 68 | 63 | 66 | 208,000 |
| 2010/02/01 | 63 | 63 | 62 | 62 | 82,000 |
| 2010/01/29 | 65 | 65 | 63 | 63 | 162,000 |
| 2010/01/28 | 65 | 66 | 65 | 66 | 73,000 |
| 2010/01/27 | 66 | 67 | 64 | 65 | 132,000 |
| 2010/01/26 | 68 | 69 | 66 | 66 | 167,000 |
| 2010/01/25 | 68 | 69 | 67 | 68 | 381,000 |
| 2010/01/22 | 70 | 71 | 69 | 71 | 407,000 |
| 2010/01/21 | 74 | 74 | 71 | 73 | 725,000 |
| 2010/01/20 | 75 | 77 | 75 | 75 | 770,000 |
| 2010/01/19 | 75 | 76 | 73 | 74 | 787,000 |
| 2010/01/18 | 70 | 76 | 69 | 75 | 798,000 |
| 2010/01/15 | 70 | 70 | 69 | 70 | 65,000 |
| 2010/01/14 | 69 | 70 | 69 | 69 | 188,000 |
| 2010/01/13 | 69 | 69 | 68 | 69 | 97,000 |
| 2010/01/12 | 69 | 71 | 68 | 71 | 101,000 |
| 2010/01/08 | 69 | 69 | 67 | 69 | 119,000 |
| 2010/01/07 | 70 | 70 | 68 | 69 | 256,000 |
| 2010/01/06 | 69 | 70 | 68 | 70 | 631,000 |
| 2010/01/05 | 68 | 68 | 66 | 66 | 139,000 |
| 2010/01/04 | 65 | 67 | 65 | 66 | 71,000 |