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 |
---|---|---|---|---|---|
2012/12/28 | 91 | 92 | 86 | 90 | 1,735,000 |
2012/12/27 | 89 | 93 | 88 | 91 | 1,959,000 |
2012/12/26 | 83 | 89 | 83 | 88 | 1,263,000 |
2012/12/25 | 85 | 85 | 82 | 82 | 550,000 |
2012/12/21 | 85 | 85 | 80 | 82 | 1,409,000 |
2012/12/20 | 80 | 83 | 79 | 83 | 1,024,000 |
2012/12/19 | 78 | 81 | 78 | 80 | 962,000 |
2012/12/18 | 76 | 79 | 75 | 77 | 977,000 |
2012/12/17 | 76 | 76 | 75 | 76 | 273,000 |
2012/12/14 | 76 | 76 | 73 | 76 | 608,000 |
2012/12/13 | 77 | 77 | 75 | 75 | 364,000 |
2012/12/12 | 77 | 78 | 74 | 76 | 1,175,000 |
2012/12/11 | 71 | 77 | 70 | 77 | 1,965,000 |
2012/12/10 | 73 | 74 | 71 | 72 | 316,000 |
2012/12/07 | 72 | 73 | 71 | 72 | 444,000 |
2012/12/06 | 72 | 72 | 68 | 71 | 565,000 |
2012/12/05 | 70 | 71 | 70 | 71 | 144,000 |
2012/12/04 | 73 | 73 | 70 | 70 | 321,000 |
2012/12/03 | 70 | 73 | 70 | 72 | 562,000 |
2012/11/30 | 71 | 71 | 69 | 69 | 175,000 |
2012/11/29 | 69 | 70 | 68 | 70 | 248,000 |
2012/11/28 | 70 | 70 | 68 | 68 | 275,000 |
2012/11/27 | 69 | 71 | 69 | 71 | 154,000 |
2012/11/26 | 72 | 72 | 70 | 70 | 383,000 |
2012/11/22 | 68 | 71 | 68 | 71 | 725,000 |
2012/11/21 | 68 | 68 | 67 | 67 | 168,000 |
2012/11/20 | 68 | 68 | 67 | 68 | 236,000 |
2012/11/19 | 68 | 69 | 67 | 67 | 300,000 |
2012/11/16 | 67 | 69 | 66 | 67 | 235,000 |
2012/11/15 | 65 | 67 | 65 | 67 | 242,000 |
2012/11/14 | 66 | 68 | 65 | 67 | 118,000 |
2012/11/13 | 66 | 66 | 64 | 66 | 147,000 |
2012/11/12 | 68 | 68 | 65 | 65 | 194,000 |
2012/11/09 | 67 | 68 | 67 | 68 | 165,000 |
2012/11/08 | 67 | 69 | 67 | 67 | 273,000 |
2012/11/07 | 69 | 69 | 68 | 68 | 202,000 |
2012/11/06 | 68 | 71 | 68 | 69 | 706,000 |
2012/11/05 | 69 | 69 | 68 | 68 | 114,000 |
2012/11/02 | 67 | 69 | 67 | 69 | 235,000 |
2012/11/01 | 66 | 67 | 66 | 67 | 217,000 |
2012/10/31 | 66 | 68 | 65 | 67 | 180,000 |
2012/10/30 | 67 | 67 | 65 | 65 | 59,000 |
2012/10/29 | 66 | 67 | 66 | 67 | 179,000 |
2012/10/26 | 67 | 68 | 66 | 66 | 246,000 |
2012/10/25 | 66 | 68 | 66 | 66 | 344,000 |
2012/10/24 | 66 | 66 | 66 | 66 | 86,000 |
2012/10/23 | 67 | 67 | 66 | 67 | 84,000 |
2012/10/22 | 66 | 68 | 65 | 67 | 258,000 |
2012/10/19 | 65 | 67 | 65 | 67 | 130,000 |
2012/10/18 | 65 | 66 | 65 | 65 | 176,000 |
2012/10/17 | 65 | 65 | 64 | 64 | 113,000 |
2012/10/16 | 63 | 65 | 63 | 65 | 110,000 |
2012/10/15 | 63 | 64 | 63 | 63 | 38,000 |
2012/10/12 | 64 | 65 | 63 | 63 | 152,000 |
2012/10/11 | 62 | 64 | 62 | 64 | 184,000 |
2012/10/10 | 62 | 63 | 62 | 62 | 241,000 |
2012/10/09 | 64 | 64 | 63 | 63 | 58,000 |
2012/10/05 | 65 | 65 | 64 | 65 | 224,000 |
2012/10/04 | 63 | 65 | 63 | 65 | 349,000 |
2012/10/03 | 64 | 64 | 63 | 63 | 73,000 |
2012/10/02 | 64 | 65 | 64 | 65 | 199,000 |
2012/10/01 | 65 | 65 | 64 | 64 | 102,000 |
2012/09/28 | 67 | 67 | 65 | 65 | 176,000 |
2012/09/27 | 66 | 67 | 64 | 67 | 386,000 |
2012/09/26 | 64 | 68 | 64 | 67 | 383,000 |
2012/09/25 | 64 | 65 | 63 | 65 | 189,000 |
2012/09/24 | 66 | 66 | 64 | 64 | 115,000 |
2012/09/21 | 67 | 67 | 66 | 66 | 70,000 |
2012/09/20 | 68 | 68 | 66 | 66 | 140,000 |
2012/09/19 | 67 | 68 | 66 | 68 | 213,000 |
2012/09/18 | 67 | 67 | 66 | 67 | 191,000 |
2012/09/14 | 65 | 67 | 65 | 66 | 366,000 |
2012/09/13 | 64 | 65 | 64 | 65 | 186,000 |
2012/09/12 | 63 | 64 | 63 | 64 | 189,000 |
2012/09/11 | 64 | 64 | 63 | 63 | 115,000 |
2012/09/10 | 64 | 65 | 64 | 65 | 213,000 |
2012/09/07 | 64 | 64 | 63 | 63 | 155,000 |
2012/09/06 | 63 | 64 | 62 | 63 | 65,000 |
2012/09/05 | 64 | 64 | 62 | 63 | 197,000 |
2012/09/04 | 65 | 65 | 64 | 64 | 115,000 |
2012/09/03 | 64 | 65 | 63 | 63 | 290,000 |
2012/08/31 | 65 | 65 | 63 | 63 | 294,000 |
2012/08/30 | 66 | 66 | 65 | 65 | 80,000 |
2012/08/29 | 66 | 67 | 64 | 67 | 362,000 |
2012/08/28 | 68 | 68 | 66 | 66 | 414,000 |
2012/08/27 | 68 | 70 | 68 | 69 | 97,000 |
2012/08/24 | 68 | 69 | 68 | 68 | 72,000 |
2012/08/23 | 69 | 70 | 69 | 70 | 147,000 |
2012/08/22 | 71 | 71 | 69 | 69 | 293,000 |
2012/08/21 | 72 | 73 | 71 | 72 | 143,000 |
2012/08/20 | 71 | 73 | 71 | 72 | 187,000 |
2012/08/17 | 70 | 71 | 70 | 71 | 136,000 |
2012/08/16 | 69 | 70 | 68 | 69 | 148,000 |
2012/08/15 | 69 | 70 | 68 | 69 | 135,000 |
2012/08/14 | 67 | 70 | 67 | 69 | 189,000 |
2012/08/13 | 69 | 71 | 68 | 68 | 316,000 |
2012/08/10 | 68 | 69 | 68 | 69 | 87,000 |
2012/08/09 | 68 | 69 | 68 | 69 | 182,000 |
2012/08/08 | 68 | 69 | 67 | 68 | 107,000 |
2012/08/07 | 67 | 67 | 66 | 67 | 137,000 |
2012/08/06 | 66 | 68 | 66 | 66 | 129,000 |
2012/08/03 | 67 | 67 | 66 | 66 | 150,000 |
2012/08/02 | 67 | 68 | 67 | 68 | 141,000 |
2012/08/01 | 69 | 69 | 67 | 68 | 81,000 |
2012/07/31 | 68 | 69 | 67 | 69 | 191,000 |
2012/07/30 | 71 | 71 | 68 | 69 | 255,000 |
2012/07/27 | 70 | 70 | 69 | 70 | 102,000 |
2012/07/26 | 66 | 68 | 66 | 68 | 141,000 |
2012/07/25 | 65 | 66 | 65 | 66 | 267,000 |
2012/07/24 | 65 | 66 | 64 | 66 | 352,000 |
2012/07/23 | 66 | 66 | 65 | 66 | 359,000 |
2012/07/20 | 72 | 72 | 68 | 68 | 278,000 |
2012/07/19 | 70 | 70 | 69 | 70 | 100,000 |
2012/07/18 | 72 | 75 | 69 | 69 | 409,000 |
2012/07/17 | 73 | 73 | 72 | 72 | 221,000 |
2012/07/13 | 72 | 72 | 72 | 72 | 147,000 |
2012/07/12 | 72 | 72 | 71 | 71 | 132,000 |
2012/07/11 | 74 | 75 | 71 | 72 | 478,000 |
2012/07/10 | 75 | 77 | 75 | 75 | 78,000 |
2012/07/09 | 78 | 78 | 75 | 76 | 217,000 |
2012/07/06 | 77 | 78 | 77 | 78 | 105,000 |
2012/07/05 | 80 | 80 | 76 | 77 | 535,000 |
2012/07/04 | 79 | 80 | 78 | 80 | 93,000 |
2012/07/03 | 79 | 79 | 78 | 79 | 198,000 |
2012/07/02 | 83 | 83 | 79 | 79 | 267,000 |
2012/06/29 | 79 | 81 | 79 | 81 | 257,000 |
2012/06/28 | 80 | 80 | 78 | 80 | 455,000 |
2012/06/27 | 78 | 79 | 76 | 78 | 435,000 |
2012/06/26 | 75 | 78 | 75 | 78 | 322,000 |
2012/06/25 | 78 | 81 | 76 | 77 | 788,000 |
2012/06/22 | 72 | 75 | 71 | 75 | 417,000 |
2012/06/21 | 73 | 74 | 72 | 74 | 144,000 |
2012/06/20 | 70 | 73 | 70 | 72 | 227,000 |
2012/06/19 | 70 | 70 | 69 | 70 | 148,000 |
2012/06/18 | 69 | 71 | 69 | 70 | 166,000 |
2012/06/15 | 69 | 69 | 67 | 68 | 218,000 |
2012/06/14 | 69 | 69 | 68 | 69 | 54,000 |
2012/06/13 | 69 | 70 | 69 | 69 | 282,000 |
2012/06/12 | 69 | 69 | 68 | 68 | 108,000 |
2012/06/11 | 68 | 71 | 68 | 69 | 300,000 |
2012/06/08 | 69 | 69 | 66 | 68 | 170,000 |
2012/06/07 | 69 | 70 | 68 | 68 | 99,000 |
2012/06/06 | 68 | 68 | 66 | 68 | 125,000 |
2012/06/05 | 65 | 66 | 65 | 66 | 159,000 |
2012/06/04 | 67 | 67 | 64 | 64 | 286,000 |
2012/06/01 | 69 | 70 | 68 | 69 | 167,000 |
2012/05/31 | 70 | 70 | 68 | 69 | 249,000 |
2012/05/30 | 72 | 75 | 71 | 71 | 641,000 |
2012/05/29 | 66 | 72 | 66 | 71 | 531,000 |
2012/05/28 | 67 | 67 | 66 | 67 | 96,000 |
2012/05/25 | 67 | 67 | 66 | 66 | 107,000 |
2012/05/24 | 66 | 67 | 65 | 66 | 149,000 |
2012/05/23 | 68 | 68 | 66 | 67 | 252,000 |
2012/05/22 | 69 | 70 | 67 | 68 | 182,000 |
2012/05/21 | 65 | 68 | 65 | 67 | 230,000 |
2012/05/18 | 66 | 67 | 64 | 66 | 586,000 |
2012/05/17 | 68 | 69 | 66 | 69 | 413,000 |
2012/05/16 | 69 | 71 | 68 | 68 | 537,000 |
2012/05/15 | 68 | 72 | 65 | 72 | 820,000 |
2012/05/14 | 74 | 75 | 71 | 73 | 384,000 |
2012/05/11 | 81 | 81 | 73 | 73 | 513,000 |
2012/05/10 | 80 | 80 | 79 | 80 | 103,000 |
2012/05/09 | 80 | 81 | 80 | 80 | 207,000 |
2012/05/08 | 82 | 83 | 80 | 81 | 213,000 |
2012/05/07 | 82 | 83 | 80 | 80 | 404,000 |
2012/05/02 | 85 | 86 | 85 | 85 | 162,000 |
2012/05/01 | 88 | 88 | 85 | 85 | 256,000 |
2012/04/27 | 90 | 90 | 87 | 88 | 491,000 |
2012/04/26 | 85 | 90 | 85 | 90 | 1,112,000 |
2012/04/25 | 85 | 86 | 84 | 85 | 161,000 |
2012/04/24 | 85 | 86 | 84 | 84 | 211,000 |
2012/04/23 | 86 | 86 | 86 | 86 | 176,000 |
2012/04/20 | 85 | 86 | 84 | 85 | 341,000 |
2012/04/19 | 88 | 88 | 86 | 86 | 169,000 |
2012/04/18 | 86 | 88 | 86 | 87 | 277,000 |
2012/04/17 | 86 | 87 | 85 | 85 | 137,000 |
2012/04/16 | 87 | 89 | 85 | 86 | 384,000 |
2012/04/13 | 86 | 89 | 86 | 87 | 129,000 |
2012/04/12 | 86 | 87 | 85 | 86 | 148,000 |
2012/04/11 | 85 | 86 | 83 | 86 | 474,000 |
2012/04/10 | 88 | 90 | 88 | 88 | 163,000 |
2012/04/09 | 90 | 91 | 88 | 89 | 329,000 |
2012/04/06 | 90 | 92 | 90 | 91 | 220,000 |
2012/04/05 | 90 | 91 | 89 | 91 | 506,000 |
2012/04/04 | 95 | 95 | 90 | 90 | 985,000 |
2012/04/03 | 95 | 96 | 92 | 95 | 1,891,000 |
2012/04/02 | 91 | 95 | 89 | 95 | 3,335,000 |
2012/03/30 | 85 | 91 | 85 | 89 | 2,005,000 |
2012/03/29 | 84 | 84 | 83 | 84 | 92,000 |
2012/03/28 | 85 | 85 | 84 | 84 | 108,000 |
2012/03/27 | 82 | 85 | 82 | 85 | 218,000 |
2012/03/26 | 84 | 85 | 82 | 82 | 366,000 |
2012/03/23 | 85 | 86 | 84 | 84 | 260,000 |
2012/03/22 | 85 | 86 | 85 | 85 | 207,000 |
2012/03/21 | 85 | 87 | 85 | 85 | 162,000 |
2012/03/19 | 86 | 87 | 85 | 85 | 176,000 |
2012/03/16 | 87 | 87 | 85 | 87 | 317,000 |
2012/03/15 | 88 | 88 | 86 | 86 | 266,000 |
2012/03/14 | 88 | 88 | 87 | 87 | 258,000 |
2012/03/13 | 87 | 87 | 85 | 85 | 220,000 |
2012/03/12 | 88 | 89 | 86 | 86 | 342,000 |
2012/03/09 | 89 | 89 | 87 | 88 | 359,000 |
2012/03/08 | 87 | 89 | 86 | 87 | 446,000 |
2012/03/07 | 85 | 86 | 85 | 86 | 147,000 |
2012/03/06 | 85 | 87 | 85 | 87 | 136,000 |
2012/03/05 | 84 | 86 | 84 | 85 | 353,000 |
2012/03/02 | 84 | 85 | 83 | 84 | 321,000 |
2012/03/01 | 88 | 88 | 84 | 84 | 620,000 |
2012/02/29 | 88 | 89 | 87 | 88 | 254,000 |
2012/02/28 | 89 | 89 | 86 | 88 | 531,000 |
2012/02/27 | 89 | 90 | 87 | 90 | 435,000 |
2012/02/24 | 90 | 91 | 88 | 89 | 466,000 |
2012/02/23 | 90 | 91 | 89 | 90 | 352,000 |
2012/02/22 | 90 | 91 | 89 | 90 | 486,000 |
2012/02/21 | 87 | 89 | 86 | 89 | 373,000 |
2012/02/20 | 88 | 88 | 84 | 86 | 685,000 |
2012/02/17 | 91 | 91 | 88 | 89 | 548,000 |
2012/02/16 | 91 | 92 | 90 | 90 | 515,000 |
2012/02/15 | 90 | 91 | 89 | 91 | 580,000 |
2012/02/14 | 91 | 91 | 88 | 90 | 404,000 |
2012/02/13 | 90 | 91 | 89 | 90 | 515,000 |
2012/02/10 | 94 | 94 | 90 | 90 | 1,038,000 |
2012/02/09 | 94 | 95 | 92 | 94 | 898,000 |
2012/02/08 | 93 | 94 | 91 | 94 | 717,000 |
2012/02/07 | 91 | 94 | 91 | 93 | 1,135,000 |
2012/02/06 | 92 | 92 | 90 | 90 | 204,000 |
2012/02/03 | 92 | 92 | 90 | 90 | 495,000 |
2012/02/02 | 93 | 93 | 90 | 92 | 672,000 |
2012/02/01 | 92 | 93 | 90 | 92 | 509,000 |
2012/01/31 | 97 | 97 | 91 | 92 | 1,673,000 |
2012/01/30 | 89 | 94 | 87 | 92 | 1,234,000 |
2012/01/27 | 89 | 90 | 86 | 88 | 1,419,000 |
2012/01/26 | 92 | 93 | 88 | 89 | 1,242,000 |
2012/01/25 | 88 | 103 | 87 | 94 | 14,696,000 |
2012/01/24 | 87 | 89 | 84 | 85 | 925,000 |
2012/01/23 | 83 | 87 | 82 | 85 | 1,035,000 |
2012/01/20 | 85 | 85 | 82 | 82 | 1,142,000 |
2012/01/19 | 85 | 87 | 82 | 83 | 829,000 |
2012/01/18 | 88 | 89 | 84 | 85 | 1,067,000 |
2012/01/17 | 82 | 88 | 82 | 87 | 3,095,000 |
2012/01/16 | 79 | 84 | 79 | 83 | 1,580,000 |
2012/01/13 | 79 | 80 | 77 | 79 | 640,000 |
2012/01/12 | 82 | 87 | 78 | 79 | 5,839,000 |
2012/01/11 | 76 | 79 | 74 | 79 | 1,180,000 |
2012/01/10 | 72 | 77 | 71 | 76 | 984,000 |
2012/01/06 | 72 | 75 | 70 | 71 | 587,000 |
2012/01/05 | 71 | 74 | 70 | 73 | 645,000 |
2012/01/04 | 70 | 71 | 70 | 70 | 130,000 |