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 |
---|---|---|---|---|---|
2014/12/30 | 115 | 115 | 113 | 115 | 350,000 |
2014/12/29 | 110 | 116 | 110 | 115 | 557,000 |
2014/12/26 | 106 | 112 | 106 | 112 | 424,000 |
2014/12/25 | 108 | 108 | 105 | 106 | 435,000 |
2014/12/24 | 110 | 110 | 107 | 108 | 453,000 |
2014/12/22 | 111 | 111 | 108 | 109 | 426,000 |
2014/12/19 | 112 | 112 | 109 | 111 | 288,000 |
2014/12/18 | 112 | 112 | 110 | 110 | 261,000 |
2014/12/17 | 108 | 112 | 108 | 109 | 369,000 |
2014/12/16 | 111 | 112 | 109 | 109 | 258,000 |
2014/12/15 | 113 | 114 | 112 | 112 | 291,000 |
2014/12/12 | 114 | 116 | 114 | 114 | 243,000 |
2014/12/11 | 113 | 115 | 113 | 115 | 226,000 |
2014/12/10 | 114 | 115 | 114 | 115 | 374,000 |
2014/12/09 | 116 | 119 | 115 | 115 | 257,000 |
2014/12/08 | 119 | 119 | 118 | 118 | 163,000 |
2014/12/05 | 118 | 119 | 118 | 119 | 199,000 |
2014/12/04 | 121 | 121 | 118 | 118 | 266,000 |
2014/12/03 | 122 | 122 | 119 | 120 | 430,000 |
2014/12/02 | 121 | 122 | 120 | 121 | 272,000 |
2014/12/01 | 123 | 123 | 121 | 121 | 178,000 |
2014/11/28 | 122 | 122 | 120 | 122 | 201,000 |
2014/11/27 | 122 | 123 | 121 | 122 | 230,000 |
2014/11/26 | 124 | 124 | 121 | 122 | 315,000 |
2014/11/25 | 120 | 124 | 120 | 124 | 909,000 |
2014/11/21 | 120 | 121 | 118 | 119 | 362,000 |
2014/11/20 | 121 | 123 | 120 | 120 | 636,000 |
2014/11/19 | 119 | 126 | 119 | 121 | 2,078,000 |
2014/11/18 | 117 | 119 | 116 | 118 | 423,000 |
2014/11/17 | 114 | 118 | 114 | 118 | 1,020,000 |
2014/11/14 | 114 | 117 | 112 | 116 | 2,290,000 |
2014/11/13 | 106 | 107 | 105 | 106 | 85,000 |
2014/11/12 | 108 | 109 | 106 | 106 | 119,000 |
2014/11/11 | 107 | 108 | 107 | 107 | 146,000 |
2014/11/10 | 108 | 108 | 106 | 108 | 56,000 |
2014/11/07 | 107 | 107 | 106 | 107 | 180,000 |
2014/11/06 | 109 | 110 | 107 | 107 | 226,000 |
2014/11/05 | 107 | 109 | 106 | 109 | 200,000 |
2014/11/04 | 111 | 111 | 106 | 107 | 431,000 |
2014/10/31 | 104 | 106 | 103 | 106 | 389,000 |
2014/10/30 | 102 | 104 | 102 | 103 | 221,000 |
2014/10/29 | 102 | 103 | 102 | 102 | 156,000 |
2014/10/28 | 102 | 103 | 101 | 101 | 111,000 |
2014/10/27 | 103 | 104 | 102 | 102 | 105,000 |
2014/10/24 | 103 | 103 | 102 | 102 | 91,000 |
2014/10/23 | 102 | 103 | 101 | 101 | 132,000 |
2014/10/22 | 101 | 102 | 100 | 102 | 205,000 |
2014/10/21 | 103 | 103 | 99 | 99 | 520,000 |
2014/10/20 | 102 | 103 | 100 | 103 | 295,000 |
2014/10/17 | 100 | 100 | 98 | 99 | 322,000 |
2014/10/16 | 102 | 103 | 99 | 99 | 531,000 |
2014/10/15 | 102 | 104 | 102 | 103 | 323,000 |
2014/10/14 | 104 | 104 | 101 | 101 | 366,000 |
2014/10/10 | 107 | 107 | 104 | 106 | 443,000 |
2014/10/09 | 113 | 113 | 109 | 109 | 360,000 |
2014/10/08 | 113 | 114 | 111 | 112 | 391,000 |
2014/10/07 | 117 | 117 | 115 | 116 | 90,000 |
2014/10/06 | 116 | 117 | 115 | 116 | 131,000 |
2014/10/03 | 114 | 116 | 114 | 115 | 173,000 |
2014/10/02 | 115 | 116 | 114 | 114 | 420,000 |
2014/10/01 | 119 | 120 | 116 | 116 | 423,000 |
2014/09/30 | 121 | 121 | 118 | 118 | 226,000 |
2014/09/29 | 120 | 121 | 119 | 121 | 129,000 |
2014/09/26 | 119 | 120 | 119 | 119 | 81,000 |
2014/09/25 | 120 | 121 | 119 | 121 | 169,000 |
2014/09/24 | 120 | 121 | 119 | 120 | 158,000 |
2014/09/22 | 122 | 122 | 119 | 120 | 248,000 |
2014/09/19 | 121 | 122 | 121 | 122 | 170,000 |
2014/09/18 | 120 | 122 | 120 | 121 | 187,000 |
2014/09/17 | 124 | 125 | 120 | 120 | 529,000 |
2014/09/16 | 121 | 125 | 121 | 123 | 620,000 |
2014/09/12 | 122 | 123 | 121 | 121 | 214,000 |
2014/09/11 | 123 | 123 | 121 | 121 | 257,000 |
2014/09/10 | 121 | 123 | 120 | 121 | 445,000 |
2014/09/09 | 123 | 124 | 121 | 121 | 280,000 |
2014/09/08 | 120 | 123 | 120 | 121 | 228,000 |
2014/09/05 | 121 | 121 | 119 | 120 | 148,000 |
2014/09/04 | 122 | 122 | 120 | 120 | 203,000 |
2014/09/03 | 125 | 125 | 122 | 123 | 376,000 |
2014/09/02 | 127 | 127 | 123 | 124 | 724,000 |
2014/09/01 | 121 | 128 | 121 | 127 | 1,288,000 |
2014/08/29 | 120 | 122 | 119 | 121 | 481,000 |
2014/08/28 | 121 | 126 | 118 | 120 | 2,424,000 |
2014/08/27 | 116 | 122 | 116 | 120 | 1,738,000 |
2014/08/26 | 116 | 118 | 114 | 115 | 316,000 |
2014/08/25 | 116 | 116 | 114 | 116 | 184,000 |
2014/08/22 | 116 | 116 | 114 | 114 | 104,000 |
2014/08/21 | 114 | 116 | 114 | 116 | 268,000 |
2014/08/20 | 116 | 116 | 114 | 115 | 116,000 |
2014/08/19 | 118 | 118 | 115 | 116 | 244,000 |
2014/08/18 | 114 | 118 | 114 | 118 | 474,000 |
2014/08/15 | 113 | 114 | 113 | 114 | 175,000 |
2014/08/14 | 111 | 114 | 111 | 112 | 259,000 |
2014/08/13 | 110 | 112 | 109 | 112 | 385,000 |
2014/08/12 | 114 | 114 | 112 | 112 | 120,000 |
2014/08/11 | 114 | 115 | 113 | 113 | 219,000 |
2014/08/08 | 114 | 115 | 112 | 112 | 283,000 |
2014/08/07 | 114 | 116 | 113 | 116 | 237,000 |
2014/08/06 | 115 | 116 | 114 | 114 | 265,000 |
2014/08/05 | 116 | 118 | 115 | 115 | 280,000 |
2014/08/04 | 116 | 117 | 115 | 116 | 229,000 |
2014/08/01 | 116 | 118 | 116 | 117 | 354,000 |
2014/07/31 | 120 | 120 | 119 | 119 | 139,000 |
2014/07/30 | 120 | 121 | 119 | 119 | 367,000 |
2014/07/29 | 124 | 124 | 121 | 121 | 244,000 |
2014/07/28 | 124 | 125 | 122 | 123 | 326,000 |
2014/07/25 | 122 | 122 | 120 | 122 | 262,000 |
2014/07/24 | 120 | 123 | 120 | 121 | 387,000 |
2014/07/23 | 122 | 123 | 120 | 120 | 476,000 |
2014/07/22 | 117 | 126 | 117 | 122 | 1,216,000 |
2014/07/18 | 116 | 118 | 113 | 118 | 474,000 |
2014/07/17 | 121 | 121 | 119 | 119 | 229,000 |
2014/07/16 | 121 | 123 | 121 | 121 | 291,000 |
2014/07/15 | 124 | 126 | 121 | 122 | 572,000 |
2014/07/14 | 120 | 124 | 119 | 124 | 716,000 |
2014/07/11 | 118 | 122 | 117 | 120 | 892,000 |
2014/07/10 | 126 | 127 | 120 | 122 | 1,879,000 |
2014/07/09 | 123 | 137 | 123 | 127 | 11,888,000 |
2014/07/08 | 123 | 125 | 120 | 124 | 808,000 |
2014/07/07 | 126 | 129 | 121 | 123 | 1,831,000 |
2014/07/04 | 115 | 124 | 115 | 124 | 2,905,000 |
2014/07/03 | 114 | 115 | 113 | 115 | 162,000 |
2014/07/02 | 113 | 115 | 113 | 113 | 355,000 |
2014/07/01 | 113 | 114 | 112 | 112 | 228,000 |
2014/06/30 | 110 | 113 | 110 | 113 | 186,000 |
2014/06/27 | 112 | 112 | 109 | 111 | 276,000 |
2014/06/26 | 113 | 113 | 111 | 113 | 159,000 |
2014/06/25 | 114 | 114 | 111 | 111 | 352,000 |
2014/06/24 | 114 | 115 | 113 | 114 | 200,000 |
2014/06/23 | 113 | 114 | 112 | 113 | 205,000 |
2014/06/20 | 116 | 116 | 112 | 113 | 458,000 |
2014/06/19 | 113 | 115 | 113 | 115 | 583,000 |
2014/06/18 | 110 | 113 | 110 | 112 | 466,000 |
2014/06/17 | 110 | 111 | 110 | 110 | 87,000 |
2014/06/16 | 111 | 112 | 110 | 110 | 274,000 |
2014/06/13 | 111 | 112 | 110 | 112 | 226,000 |
2014/06/12 | 110 | 111 | 110 | 110 | 203,000 |
2014/06/11 | 110 | 112 | 110 | 111 | 132,000 |
2014/06/10 | 113 | 113 | 110 | 111 | 251,000 |
2014/06/09 | 112 | 114 | 112 | 113 | 145,000 |
2014/06/06 | 110 | 111 | 110 | 111 | 100,000 |
2014/06/05 | 109 | 111 | 108 | 110 | 295,000 |
2014/06/04 | 108 | 109 | 107 | 109 | 438,000 |
2014/06/03 | 112 | 116 | 105 | 107 | 1,116,000 |
2014/06/02 | 107 | 110 | 107 | 110 | 223,000 |
2014/05/30 | 106 | 108 | 106 | 106 | 218,000 |
2014/05/29 | 106 | 107 | 105 | 105 | 183,000 |
2014/05/28 | 103 | 107 | 103 | 106 | 439,000 |
2014/05/27 | 104 | 104 | 102 | 103 | 147,000 |
2014/05/26 | 103 | 104 | 103 | 104 | 105,000 |
2014/05/23 | 102 | 103 | 100 | 102 | 212,000 |
2014/05/22 | 99 | 102 | 98 | 102 | 378,000 |
2014/05/21 | 97 | 98 | 97 | 98 | 298,000 |
2014/05/20 | 96 | 100 | 96 | 99 | 433,000 |
2014/05/19 | 103 | 104 | 98 | 98 | 528,000 |
2014/05/16 | 103 | 103 | 101 | 102 | 312,000 |
2014/05/15 | 106 | 106 | 102 | 105 | 721,000 |
2014/05/14 | 107 | 111 | 107 | 110 | 376,000 |
2014/05/13 | 113 | 114 | 106 | 107 | 1,372,000 |
2014/05/12 | 115 | 116 | 112 | 112 | 134,000 |
2014/05/09 | 114 | 115 | 113 | 114 | 104,000 |
2014/05/08 | 113 | 115 | 113 | 115 | 161,000 |
2014/05/07 | 114 | 114 | 112 | 112 | 203,000 |
2014/05/02 | 115 | 116 | 114 | 116 | 126,000 |
2014/05/01 | 114 | 116 | 114 | 116 | 163,000 |
2014/04/30 | 115 | 116 | 114 | 114 | 99,000 |
2014/04/28 | 116 | 116 | 114 | 114 | 109,000 |
2014/04/25 | 116 | 117 | 115 | 116 | 112,000 |
2014/04/24 | 116 | 116 | 115 | 116 | 139,000 |
2014/04/23 | 116 | 117 | 116 | 117 | 142,000 |
2014/04/22 | 118 | 118 | 116 | 116 | 154,000 |
2014/04/21 | 118 | 120 | 118 | 118 | 85,000 |
2014/04/18 | 117 | 119 | 117 | 119 | 136,000 |
2014/04/17 | 116 | 117 | 116 | 116 | 166,000 |
2014/04/16 | 115 | 116 | 113 | 116 | 114,000 |
2014/04/15 | 115 | 115 | 113 | 114 | 94,000 |
2014/04/14 | 113 | 114 | 112 | 113 | 88,000 |
2014/04/11 | 111 | 115 | 110 | 113 | 287,000 |
2014/04/10 | 115 | 116 | 113 | 113 | 125,000 |
2014/04/09 | 113 | 116 | 113 | 113 | 221,000 |
2014/04/08 | 118 | 118 | 115 | 116 | 147,000 |
2014/04/07 | 120 | 120 | 119 | 119 | 155,000 |
2014/04/04 | 122 | 123 | 120 | 121 | 283,000 |
2014/04/03 | 124 | 124 | 122 | 122 | 390,000 |
2014/04/02 | 123 | 125 | 121 | 124 | 576,000 |
2014/04/01 | 119 | 122 | 118 | 122 | 291,000 |
2014/03/31 | 119 | 120 | 117 | 119 | 116,000 |
2014/03/28 | 114 | 118 | 114 | 118 | 273,000 |
2014/03/27 | 113 | 116 | 110 | 116 | 453,000 |
2014/03/26 | 114 | 116 | 113 | 114 | 274,000 |
2014/03/25 | 111 | 116 | 111 | 115 | 511,000 |
2014/03/24 | 109 | 115 | 109 | 114 | 610,000 |
2014/03/20 | 117 | 117 | 110 | 110 | 489,000 |
2014/03/19 | 120 | 120 | 115 | 117 | 306,000 |
2014/03/18 | 119 | 121 | 118 | 120 | 213,000 |
2014/03/17 | 118 | 121 | 116 | 117 | 306,000 |
2014/03/14 | 118 | 121 | 118 | 119 | 414,000 |
2014/03/13 | 124 | 124 | 123 | 123 | 209,000 |
2014/03/12 | 127 | 127 | 123 | 123 | 400,000 |
2014/03/11 | 128 | 131 | 126 | 127 | 781,000 |
2014/03/10 | 128 | 128 | 125 | 127 | 251,000 |
2014/03/07 | 126 | 128 | 125 | 127 | 377,000 |
2014/03/06 | 123 | 125 | 123 | 125 | 224,000 |
2014/03/05 | 124 | 125 | 123 | 123 | 274,000 |
2014/03/04 | 119 | 124 | 119 | 123 | 333,000 |
2014/03/03 | 121 | 123 | 118 | 122 | 530,000 |
2014/02/28 | 124 | 125 | 122 | 124 | 353,000 |
2014/02/27 | 126 | 126 | 124 | 124 | 312,000 |
2014/02/26 | 129 | 130 | 125 | 125 | 334,000 |
2014/02/25 | 127 | 129 | 127 | 129 | 235,000 |
2014/02/24 | 126 | 127 | 125 | 126 | 231,000 |
2014/02/21 | 124 | 126 | 124 | 125 | 363,000 |
2014/02/20 | 127 | 127 | 123 | 124 | 580,000 |
2014/02/19 | 129 | 129 | 127 | 128 | 421,000 |
2014/02/18 | 130 | 130 | 126 | 129 | 757,000 |
2014/02/17 | 130 | 130 | 124 | 128 | 882,000 |
2014/02/14 | 129 | 132 | 127 | 129 | 2,724,000 |
2014/02/13 | 146 | 148 | 144 | 148 | 866,000 |
2014/02/12 | 147 | 148 | 144 | 146 | 703,000 |
2014/02/10 | 141 | 144 | 141 | 144 | 628,000 |
2014/02/07 | 135 | 137 | 134 | 137 | 231,000 |
2014/02/06 | 124 | 133 | 124 | 130 | 482,000 |
2014/02/05 | 128 | 129 | 121 | 123 | 753,000 |
2014/02/04 | 127 | 128 | 121 | 122 | 1,291,000 |
2014/02/03 | 138 | 140 | 134 | 135 | 528,000 |
2014/01/31 | 142 | 144 | 138 | 138 | 424,000 |
2014/01/30 | 144 | 144 | 138 | 140 | 793,000 |
2014/01/29 | 144 | 147 | 144 | 145 | 216,000 |
2014/01/28 | 142 | 147 | 142 | 142 | 410,000 |
2014/01/27 | 143 | 145 | 141 | 142 | 686,000 |
2014/01/24 | 147 | 150 | 146 | 147 | 679,000 |
2014/01/23 | 156 | 156 | 151 | 151 | 813,000 |
2014/01/22 | 158 | 158 | 153 | 155 | 1,164,000 |
2014/01/21 | 162 | 163 | 158 | 158 | 811,000 |
2014/01/20 | 159 | 162 | 158 | 161 | 648,000 |
2014/01/17 | 157 | 160 | 155 | 159 | 1,179,000 |
2014/01/16 | 158 | 162 | 156 | 156 | 1,949,000 |
2014/01/15 | 159 | 161 | 156 | 158 | 2,218,000 |
2014/01/14 | 162 | 174 | 152 | 155 | 12,081,000 |
2014/01/10 | 160 | 165 | 154 | 164 | 5,678,000 |
2014/01/09 | 148 | 157 | 145 | 157 | 1,835,000 |
2014/01/08 | 146 | 150 | 146 | 148 | 783,000 |
2014/01/07 | 148 | 148 | 145 | 145 | 357,000 |
2014/01/06 | 146 | 148 | 145 | 146 | 398,000 |