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 |
---|---|---|---|---|---|
2013/12/30 | 143 | 148 | 142 | 147 | 644,000 |
2013/12/27 | 143 | 144 | 140 | 143 | 522,000 |
2013/12/26 | 137 | 142 | 136 | 142 | 528,000 |
2013/12/25 | 133 | 136 | 133 | 135 | 812,000 |
2013/12/24 | 139 | 139 | 134 | 135 | 648,000 |
2013/12/20 | 141 | 141 | 138 | 139 | 383,000 |
2013/12/19 | 142 | 142 | 139 | 141 | 382,000 |
2013/12/18 | 139 | 143 | 139 | 140 | 467,000 |
2013/12/17 | 138 | 141 | 138 | 140 | 465,000 |
2013/12/16 | 144 | 144 | 138 | 138 | 636,000 |
2013/12/13 | 143 | 144 | 142 | 142 | 569,000 |
2013/12/12 | 143 | 145 | 142 | 145 | 397,000 |
2013/12/11 | 142 | 148 | 141 | 143 | 1,030,000 |
2013/12/10 | 144 | 145 | 141 | 143 | 751,000 |
2013/12/09 | 145 | 146 | 143 | 144 | 417,000 |
2013/12/06 | 141 | 144 | 140 | 144 | 678,000 |
2013/12/05 | 149 | 150 | 142 | 144 | 1,860,000 |
2013/12/04 | 152 | 153 | 148 | 149 | 880,000 |
2013/12/03 | 155 | 155 | 153 | 153 | 377,000 |
2013/12/02 | 155 | 155 | 152 | 155 | 716,000 |
2013/11/29 | 155 | 155 | 153 | 155 | 700,000 |
2013/11/28 | 155 | 156 | 154 | 156 | 454,000 |
2013/11/27 | 155 | 157 | 154 | 154 | 333,000 |
2013/11/26 | 157 | 157 | 154 | 156 | 973,000 |
2013/11/25 | 158 | 162 | 157 | 159 | 1,185,000 |
2013/11/22 | 164 | 164 | 156 | 158 | 2,649,000 |
2013/11/21 | 167 | 168 | 162 | 164 | 1,819,000 |
2013/11/20 | 170 | 172 | 162 | 167 | 6,096,000 |
2013/11/19 | 156 | 172 | 155 | 167 | 16,359,000 |
2013/11/18 | 156 | 158 | 154 | 156 | 2,834,000 |
2013/11/15 | 153 | 154 | 151 | 153 | 2,129,000 |
2013/11/14 | 150 | 153 | 145 | 150 | 2,489,000 |
2013/11/13 | 152 | 157 | 152 | 156 | 3,703,000 |
2013/11/12 | 147 | 152 | 147 | 151 | 926,000 |
2013/11/11 | 145 | 155 | 144 | 149 | 3,922,000 |
2013/11/08 | 142 | 147 | 142 | 144 | 691,000 |
2013/11/07 | 145 | 146 | 143 | 145 | 433,000 |
2013/11/06 | 143 | 145 | 141 | 145 | 432,000 |
2013/11/05 | 144 | 145 | 141 | 144 | 333,000 |
2013/11/01 | 147 | 150 | 141 | 144 | 1,056,000 |
2013/10/31 | 144 | 155 | 144 | 149 | 2,737,000 |
2013/10/30 | 145 | 151 | 144 | 147 | 2,186,000 |
2013/10/29 | 143 | 147 | 143 | 144 | 1,008,000 |
2013/10/28 | 144 | 146 | 141 | 145 | 476,000 |
2013/10/25 | 148 | 148 | 143 | 144 | 1,119,000 |
2013/10/24 | 144 | 149 | 142 | 149 | 863,000 |
2013/10/23 | 149 | 153 | 144 | 146 | 2,940,000 |
2013/10/22 | 143 | 150 | 141 | 147 | 2,924,000 |
2013/10/21 | 145 | 145 | 141 | 143 | 1,037,000 |
2013/10/18 | 136 | 145 | 134 | 145 | 3,375,000 |
2013/10/17 | 137 | 138 | 133 | 136 | 1,363,000 |
2013/10/16 | 141 | 141 | 133 | 134 | 1,532,000 |
2013/10/15 | 142 | 145 | 140 | 140 | 1,252,000 |
2013/10/11 | 144 | 146 | 141 | 143 | 1,597,000 |
2013/10/10 | 145 | 148 | 141 | 142 | 3,712,000 |
2013/10/09 | 138 | 151 | 134 | 147 | 20,776,000 |
2013/10/08 | 125 | 133 | 125 | 130 | 1,542,000 |
2013/10/07 | 138 | 143 | 128 | 128 | 3,628,000 |
2013/10/04 | 135 | 136 | 129 | 133 | 2,643,000 |
2013/10/03 | 140 | 143 | 137 | 139 | 1,611,000 |
2013/10/02 | 153 | 156 | 137 | 141 | 5,591,000 |
2013/10/01 | 150 | 153 | 142 | 143 | 2,187,000 |
2013/09/30 | 149 | 152 | 147 | 149 | 1,892,000 |
2013/09/27 | 153 | 162 | 148 | 153 | 6,705,000 |
2013/09/26 | 147 | 161 | 141 | 158 | 16,804,000 |
2013/09/25 | 186 | 191 | 149 | 151 | 49,822,000 |
2013/09/24 | 135 | 187 | 133 | 187 | 137,125,000 |
2013/09/20 | 118 | 146 | 111 | 137 | 46,638,000 |
2013/09/19 | 103 | 112 | 101 | 112 | 3,899,000 |
2013/09/18 | 105 | 105 | 101 | 101 | 1,078,000 |
2013/09/17 | 102 | 107 | 101 | 105 | 3,265,000 |
2013/09/13 | 97 | 101 | 97 | 99 | 1,076,000 |
2013/09/12 | 97 | 98 | 95 | 98 | 516,000 |
2013/09/11 | 101 | 102 | 97 | 97 | 1,166,000 |
2013/09/10 | 93 | 101 | 93 | 100 | 2,335,000 |
2013/09/09 | 95 | 95 | 92 | 93 | 974,000 |
2013/09/06 | 89 | 89 | 86 | 87 | 383,000 |
2013/09/05 | 89 | 89 | 87 | 88 | 537,000 |
2013/09/04 | 88 | 89 | 88 | 89 | 266,000 |
2013/09/03 | 86 | 89 | 85 | 88 | 971,000 |
2013/09/02 | 85 | 86 | 84 | 86 | 329,000 |
2013/08/30 | 86 | 86 | 85 | 85 | 167,000 |
2013/08/29 | 87 | 87 | 85 | 85 | 524,000 |
2013/08/28 | 91 | 91 | 85 | 86 | 1,573,000 |
2013/08/27 | 93 | 93 | 92 | 92 | 158,000 |
2013/08/26 | 94 | 94 | 92 | 93 | 277,000 |
2013/08/23 | 94 | 94 | 93 | 93 | 360,000 |
2013/08/22 | 93 | 95 | 92 | 94 | 668,000 |
2013/08/21 | 95 | 95 | 93 | 94 | 443,000 |
2013/08/20 | 94 | 97 | 93 | 95 | 604,000 |
2013/08/19 | 95 | 96 | 94 | 94 | 192,000 |
2013/08/16 | 94 | 95 | 94 | 94 | 104,000 |
2013/08/15 | 96 | 97 | 94 | 95 | 226,000 |
2013/08/14 | 97 | 98 | 95 | 96 | 711,000 |
2013/08/13 | 93 | 99 | 93 | 98 | 1,174,000 |
2013/08/12 | 95 | 95 | 92 | 92 | 455,000 |
2013/08/09 | 94 | 95 | 94 | 95 | 217,000 |
2013/08/08 | 94 | 97 | 94 | 95 | 445,000 |
2013/08/07 | 96 | 96 | 94 | 94 | 160,000 |
2013/08/06 | 96 | 96 | 95 | 96 | 327,000 |
2013/08/05 | 96 | 96 | 95 | 95 | 315,000 |
2013/08/02 | 95 | 96 | 94 | 96 | 309,000 |
2013/08/01 | 94 | 95 | 93 | 94 | 392,000 |
2013/07/31 | 96 | 96 | 94 | 94 | 386,000 |
2013/07/30 | 93 | 98 | 93 | 97 | 641,000 |
2013/07/29 | 97 | 97 | 92 | 92 | 1,436,000 |
2013/07/26 | 97 | 99 | 96 | 98 | 1,237,000 |
2013/07/25 | 97 | 104 | 97 | 100 | 8,274,000 |
2013/07/24 | 96 | 96 | 94 | 94 | 277,000 |
2013/07/23 | 97 | 97 | 95 | 96 | 515,000 |
2013/07/22 | 99 | 100 | 95 | 97 | 2,434,000 |
2013/07/19 | 94 | 95 | 91 | 92 | 535,000 |
2013/07/18 | 93 | 93 | 92 | 92 | 117,000 |
2013/07/17 | 93 | 93 | 92 | 92 | 272,000 |
2013/07/16 | 95 | 96 | 92 | 93 | 273,000 |
2013/07/12 | 95 | 95 | 93 | 94 | 365,000 |
2013/07/11 | 91 | 94 | 90 | 94 | 440,000 |
2013/07/10 | 95 | 95 | 92 | 92 | 415,000 |
2013/07/09 | 95 | 95 | 94 | 95 | 309,000 |
2013/07/08 | 97 | 97 | 94 | 94 | 527,000 |
2013/07/05 | 94 | 97 | 94 | 96 | 984,000 |
2013/07/04 | 92 | 95 | 92 | 94 | 518,000 |
2013/07/03 | 90 | 92 | 89 | 91 | 300,000 |
2013/07/02 | 90 | 90 | 88 | 90 | 393,000 |
2013/07/01 | 87 | 89 | 85 | 89 | 356,000 |
2013/06/28 | 84 | 87 | 83 | 86 | 356,000 |
2013/06/27 | 84 | 84 | 80 | 84 | 417,000 |
2013/06/26 | 87 | 87 | 82 | 82 | 383,000 |
2013/06/25 | 88 | 89 | 85 | 86 | 469,000 |
2013/06/24 | 92 | 94 | 90 | 90 | 204,000 |
2013/06/21 | 91 | 91 | 87 | 91 | 546,000 |
2013/06/20 | 93 | 95 | 92 | 93 | 416,000 |
2013/06/19 | 98 | 101 | 91 | 95 | 3,808,000 |
2013/06/18 | 85 | 98 | 85 | 96 | 2,940,000 |
2013/06/17 | 83 | 85 | 83 | 84 | 180,000 |
2013/06/14 | 84 | 85 | 83 | 83 | 285,000 |
2013/06/13 | 85 | 85 | 82 | 83 | 254,000 |
2013/06/12 | 84 | 86 | 82 | 85 | 218,000 |
2013/06/11 | 83 | 85 | 82 | 84 | 397,000 |
2013/06/10 | 81 | 84 | 81 | 82 | 680,000 |
2013/06/07 | 83 | 83 | 78 | 79 | 700,000 |
2013/06/06 | 89 | 89 | 82 | 84 | 687,000 |
2013/06/05 | 91 | 93 | 89 | 89 | 651,000 |
2013/06/04 | 91 | 92 | 89 | 91 | 705,000 |
2013/06/03 | 92 | 92 | 90 | 90 | 318,000 |
2013/05/31 | 93 | 93 | 92 | 92 | 175,000 |
2013/05/30 | 94 | 94 | 92 | 92 | 235,000 |
2013/05/29 | 94 | 95 | 93 | 95 | 421,000 |
2013/05/28 | 91 | 94 | 91 | 93 | 294,000 |
2013/05/27 | 92 | 93 | 91 | 91 | 224,000 |
2013/05/24 | 96 | 97 | 92 | 94 | 856,000 |
2013/05/23 | 101 | 102 | 95 | 95 | 1,296,000 |
2013/05/22 | 106 | 106 | 99 | 101 | 2,384,000 |
2013/05/21 | 99 | 104 | 99 | 104 | 3,280,000 |
2013/05/20 | 97 | 99 | 96 | 99 | 563,000 |
2013/05/17 | 90 | 96 | 90 | 96 | 757,000 |
2013/05/16 | 94 | 95 | 89 | 91 | 1,067,000 |
2013/05/15 | 99 | 99 | 95 | 95 | 1,063,000 |
2013/05/14 | 100 | 100 | 98 | 99 | 296,000 |
2013/05/13 | 101 | 101 | 98 | 99 | 491,000 |
2013/05/10 | 102 | 102 | 99 | 100 | 1,066,000 |
2013/05/09 | 104 | 104 | 100 | 100 | 1,138,000 |
2013/05/08 | 101 | 104 | 101 | 103 | 1,180,000 |
2013/05/07 | 100 | 101 | 99 | 100 | 762,000 |
2013/05/02 | 98 | 99 | 98 | 98 | 455,000 |
2013/05/01 | 97 | 100 | 97 | 99 | 526,000 |
2013/04/30 | 97 | 98 | 96 | 97 | 629,000 |
2013/04/26 | 99 | 99 | 96 | 97 | 1,043,000 |
2013/04/25 | 106 | 110 | 97 | 99 | 7,268,000 |
2013/04/24 | 98 | 103 | 97 | 101 | 2,731,000 |
2013/04/23 | 97 | 98 | 95 | 96 | 941,000 |
2013/04/22 | 98 | 99 | 96 | 98 | 995,000 |
2013/04/19 | 94 | 96 | 92 | 95 | 657,000 |
2013/04/18 | 92 | 96 | 92 | 94 | 821,000 |
2013/04/17 | 92 | 94 | 92 | 93 | 408,000 |
2013/04/16 | 91 | 93 | 89 | 91 | 545,000 |
2013/04/15 | 95 | 95 | 91 | 92 | 948,000 |
2013/04/12 | 97 | 98 | 94 | 95 | 1,004,000 |
2013/04/11 | 99 | 100 | 95 | 96 | 1,435,000 |
2013/04/10 | 95 | 97 | 93 | 97 | 1,146,000 |
2013/04/09 | 96 | 96 | 94 | 95 | 515,000 |
2013/04/08 | 94 | 96 | 92 | 96 | 803,000 |
2013/04/05 | 94 | 95 | 91 | 93 | 836,000 |
2013/04/04 | 90 | 91 | 88 | 91 | 730,000 |
2013/04/03 | 91 | 93 | 90 | 92 | 1,179,000 |
2013/04/02 | 89 | 90 | 85 | 88 | 2,136,000 |
2013/04/01 | 96 | 96 | 92 | 93 | 984,000 |
2013/03/29 | 99 | 99 | 95 | 96 | 1,998,000 |
2013/03/28 | 102 | 108 | 98 | 100 | 9,322,000 |
2013/03/27 | 99 | 100 | 96 | 97 | 1,522,000 |
2013/03/26 | 100 | 101 | 96 | 97 | 3,236,000 |
2013/03/25 | 101 | 102 | 98 | 100 | 4,031,000 |
2013/03/22 | 106 | 108 | 101 | 103 | 13,355,000 |
2013/03/21 | 103 | 126 | 100 | 111 | 50,003,000 |
2013/03/19 | 86 | 111 | 86 | 97 | 56,878,000 |
2013/03/18 | 83 | 86 | 82 | 85 | 1,033,000 |
2013/03/15 | 83 | 84 | 83 | 84 | 197,000 |
2013/03/14 | 83 | 84 | 82 | 84 | 441,000 |
2013/03/13 | 83 | 84 | 81 | 82 | 413,000 |
2013/03/12 | 88 | 88 | 84 | 84 | 645,000 |
2013/03/11 | 86 | 89 | 86 | 87 | 684,000 |
2013/03/08 | 86 | 86 | 84 | 86 | 503,000 |
2013/03/07 | 87 | 88 | 85 | 86 | 257,000 |
2013/03/06 | 86 | 88 | 86 | 87 | 376,000 |
2013/03/05 | 86 | 87 | 84 | 84 | 281,000 |
2013/03/04 | 84 | 86 | 84 | 86 | 118,000 |
2013/03/01 | 85 | 86 | 84 | 84 | 159,000 |
2013/02/28 | 86 | 86 | 84 | 86 | 166,000 |
2013/02/27 | 84 | 87 | 82 | 86 | 361,000 |
2013/02/26 | 81 | 84 | 80 | 84 | 188,000 |
2013/02/25 | 83 | 85 | 82 | 82 | 182,000 |
2013/02/22 | 82 | 82 | 80 | 82 | 151,000 |
2013/02/21 | 81 | 83 | 81 | 82 | 179,000 |
2013/02/20 | 82 | 82 | 80 | 82 | 157,000 |
2013/02/19 | 82 | 83 | 81 | 81 | 177,000 |
2013/02/18 | 79 | 82 | 79 | 81 | 139,000 |
2013/02/15 | 79 | 79 | 74 | 78 | 522,000 |
2013/02/14 | 82 | 82 | 79 | 80 | 327,000 |
2013/02/13 | 85 | 85 | 82 | 82 | 437,000 |
2013/02/12 | 87 | 88 | 85 | 86 | 505,000 |
2013/02/08 | 90 | 91 | 86 | 86 | 512,000 |
2013/02/07 | 91 | 91 | 90 | 91 | 323,000 |
2013/02/06 | 91 | 92 | 90 | 91 | 439,000 |
2013/02/05 | 89 | 91 | 89 | 91 | 584,000 |
2013/02/04 | 88 | 90 | 88 | 90 | 321,000 |
2013/02/01 | 90 | 90 | 87 | 88 | 418,000 |
2013/01/31 | 90 | 91 | 88 | 90 | 718,000 |
2013/01/30 | 88 | 91 | 88 | 91 | 1,106,000 |
2013/01/29 | 86 | 89 | 86 | 87 | 259,000 |
2013/01/28 | 88 | 88 | 86 | 86 | 366,000 |
2013/01/25 | 89 | 89 | 87 | 87 | 380,000 |
2013/01/24 | 85 | 88 | 85 | 88 | 445,000 |
2013/01/23 | 88 | 88 | 86 | 86 | 318,000 |
2013/01/22 | 90 | 91 | 88 | 89 | 573,000 |
2013/01/21 | 88 | 90 | 87 | 90 | 519,000 |
2013/01/18 | 88 | 89 | 86 | 88 | 396,000 |
2013/01/17 | 87 | 88 | 85 | 86 | 638,000 |
2013/01/16 | 91 | 92 | 89 | 89 | 448,000 |
2013/01/15 | 93 | 93 | 90 | 91 | 776,000 |
2013/01/11 | 93 | 93 | 91 | 92 | 440,000 |
2013/01/10 | 94 | 94 | 92 | 92 | 1,018,000 |
2013/01/09 | 89 | 94 | 88 | 93 | 808,000 |
2013/01/08 | 90 | 91 | 88 | 89 | 521,000 |
2013/01/07 | 92 | 92 | 87 | 89 | 952,000 |
2013/01/04 | 93 | 93 | 91 | 92 | 769,000 |