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 |
---|---|---|---|---|---|
2015/12/30 | 89 | 89 | 87 | 88 | 187,000 |
2015/12/29 | 86 | 89 | 85 | 88 | 331,000 |
2015/12/28 | 83 | 89 | 83 | 88 | 531,000 |
2015/12/25 | 85 | 85 | 80 | 81 | 737,000 |
2015/12/24 | 87 | 87 | 84 | 84 | 508,000 |
2015/12/22 | 88 | 88 | 86 | 87 | 463,000 |
2015/12/21 | 89 | 89 | 86 | 88 | 639,000 |
2015/12/18 | 92 | 92 | 90 | 91 | 471,000 |
2015/12/17 | 94 | 94 | 92 | 93 | 371,000 |
2015/12/16 | 91 | 93 | 89 | 93 | 623,000 |
2015/12/15 | 92 | 93 | 89 | 89 | 326,000 |
2015/12/14 | 92 | 93 | 92 | 92 | 149,000 |
2015/12/11 | 93 | 95 | 93 | 94 | 297,000 |
2015/12/10 | 95 | 95 | 93 | 93 | 352,000 |
2015/12/09 | 97 | 97 | 95 | 95 | 252,000 |
2015/12/08 | 100 | 100 | 96 | 97 | 409,000 |
2015/12/07 | 101 | 102 | 100 | 100 | 367,000 |
2015/12/04 | 100 | 101 | 100 | 101 | 124,000 |
2015/12/03 | 102 | 103 | 102 | 102 | 180,000 |
2015/12/02 | 102 | 103 | 102 | 103 | 154,000 |
2015/12/01 | 102 | 103 | 101 | 102 | 174,000 |
2015/11/30 | 103 | 103 | 101 | 102 | 90,000 |
2015/11/27 | 102 | 102 | 102 | 102 | 100,000 |
2015/11/26 | 102 | 103 | 102 | 102 | 153,000 |
2015/11/25 | 104 | 104 | 102 | 102 | 187,000 |
2015/11/24 | 103 | 103 | 101 | 103 | 220,000 |
2015/11/20 | 103 | 103 | 102 | 102 | 41,000 |
2015/11/19 | 101 | 103 | 101 | 102 | 265,000 |
2015/11/18 | 104 | 104 | 100 | 100 | 225,000 |
2015/11/17 | 104 | 104 | 103 | 104 | 134,000 |
2015/11/16 | 102 | 103 | 102 | 103 | 115,000 |
2015/11/13 | 103 | 105 | 103 | 103 | 279,000 |
2015/11/12 | 104 | 108 | 101 | 106 | 708,000 |
2015/11/11 | 104 | 105 | 103 | 104 | 234,000 |
2015/11/10 | 103 | 104 | 101 | 104 | 277,000 |
2015/11/09 | 99 | 103 | 98 | 103 | 405,000 |
2015/11/06 | 97 | 98 | 97 | 97 | 177,000 |
2015/11/05 | 96 | 99 | 96 | 97 | 251,000 |
2015/11/04 | 95 | 98 | 94 | 96 | 299,000 |
2015/11/02 | 95 | 96 | 93 | 93 | 208,000 |
2015/10/30 | 96 | 96 | 94 | 95 | 273,000 |
2015/10/29 | 97 | 97 | 95 | 96 | 253,000 |
2015/10/28 | 97 | 98 | 96 | 97 | 193,000 |
2015/10/27 | 96 | 100 | 95 | 96 | 1,159,000 |
2015/10/26 | 93 | 96 | 93 | 96 | 382,000 |
2015/10/23 | 92 | 93 | 92 | 93 | 171,000 |
2015/10/22 | 91 | 92 | 91 | 91 | 73,000 |
2015/10/21 | 89 | 92 | 89 | 92 | 195,000 |
2015/10/20 | 90 | 90 | 89 | 89 | 70,000 |
2015/10/19 | 90 | 91 | 89 | 89 | 94,000 |
2015/10/16 | 91 | 91 | 90 | 90 | 95,000 |
2015/10/15 | 89 | 90 | 89 | 90 | 62,000 |
2015/10/14 | 90 | 90 | 89 | 89 | 102,000 |
2015/10/13 | 92 | 92 | 91 | 92 | 160,000 |
2015/10/09 | 88 | 92 | 88 | 92 | 349,000 |
2015/10/08 | 89 | 91 | 88 | 88 | 254,000 |
2015/10/07 | 88 | 89 | 87 | 89 | 183,000 |
2015/10/06 | 88 | 89 | 87 | 88 | 192,000 |
2015/10/05 | 87 | 88 | 86 | 87 | 93,000 |
2015/10/02 | 85 | 87 | 85 | 86 | 279,000 |
2015/10/01 | 88 | 89 | 87 | 88 | 128,000 |
2015/09/30 | 86 | 87 | 86 | 87 | 108,000 |
2015/09/29 | 86 | 86 | 83 | 85 | 176,000 |
2015/09/28 | 89 | 89 | 87 | 87 | 70,000 |
2015/09/25 | 87 | 88 | 85 | 88 | 127,000 |
2015/09/24 | 88 | 88 | 85 | 85 | 130,000 |
2015/09/18 | 90 | 91 | 89 | 89 | 78,000 |
2015/09/17 | 91 | 92 | 91 | 92 | 70,000 |
2015/09/16 | 90 | 92 | 89 | 91 | 146,000 |
2015/09/15 | 90 | 91 | 89 | 90 | 69,000 |
2015/09/14 | 92 | 92 | 90 | 90 | 71,000 |
2015/09/11 | 91 | 93 | 91 | 91 | 187,000 |
2015/09/10 | 90 | 91 | 89 | 91 | 207,000 |
2015/09/09 | 89 | 92 | 89 | 92 | 331,000 |
2015/09/08 | 87 | 89 | 86 | 87 | 206,000 |
2015/09/07 | 87 | 88 | 85 | 88 | 417,000 |
2015/09/04 | 91 | 92 | 88 | 89 | 205,000 |
2015/09/03 | 93 | 93 | 92 | 92 | 131,000 |
2015/09/02 | 90 | 93 | 90 | 91 | 362,000 |
2015/09/01 | 96 | 97 | 92 | 93 | 461,000 |
2015/08/31 | 96 | 99 | 95 | 97 | 444,000 |
2015/08/28 | 93 | 97 | 93 | 97 | 348,000 |
2015/08/27 | 94 | 95 | 92 | 93 | 231,000 |
2015/08/26 | 87 | 92 | 87 | 92 | 293,000 |
2015/08/25 | 85 | 92 | 84 | 87 | 859,000 |
2015/08/24 | 99 | 101 | 92 | 93 | 637,000 |
2015/08/21 | 102 | 104 | 101 | 101 | 475,000 |
2015/08/20 | 105 | 106 | 105 | 105 | 114,000 |
2015/08/19 | 106 | 107 | 105 | 105 | 88,000 |
2015/08/18 | 106 | 107 | 105 | 106 | 182,000 |
2015/08/17 | 105 | 106 | 105 | 106 | 73,000 |
2015/08/14 | 106 | 107 | 105 | 105 | 147,000 |
2015/08/13 | 105 | 106 | 105 | 106 | 197,000 |
2015/08/12 | 108 | 110 | 107 | 107 | 336,000 |
2015/08/11 | 109 | 109 | 107 | 108 | 297,000 |
2015/08/10 | 107 | 110 | 106 | 110 | 258,000 |
2015/08/07 | 106 | 107 | 106 | 106 | 80,000 |
2015/08/06 | 105 | 107 | 105 | 107 | 168,000 |
2015/08/05 | 105 | 106 | 104 | 105 | 143,000 |
2015/08/04 | 106 | 106 | 104 | 105 | 247,000 |
2015/08/03 | 107 | 107 | 106 | 106 | 144,000 |
2015/07/31 | 107 | 107 | 106 | 107 | 72,000 |
2015/07/30 | 107 | 107 | 106 | 107 | 116,000 |
2015/07/29 | 107 | 107 | 105 | 106 | 101,000 |
2015/07/28 | 106 | 106 | 104 | 106 | 216,000 |
2015/07/27 | 107 | 108 | 106 | 106 | 169,000 |
2015/07/24 | 108 | 108 | 107 | 108 | 168,000 |
2015/07/23 | 109 | 109 | 108 | 109 | 88,000 |
2015/07/22 | 109 | 109 | 108 | 108 | 133,000 |
2015/07/21 | 110 | 110 | 109 | 110 | 177,000 |
2015/07/17 | 109 | 109 | 108 | 109 | 164,000 |
2015/07/16 | 109 | 109 | 108 | 109 | 89,000 |
2015/07/15 | 108 | 110 | 108 | 110 | 205,000 |
2015/07/14 | 107 | 109 | 107 | 109 | 334,000 |
2015/07/13 | 105 | 106 | 105 | 105 | 272,000 |
2015/07/10 | 105 | 105 | 104 | 104 | 317,000 |
2015/07/09 | 105 | 105 | 100 | 105 | 822,000 |
2015/07/08 | 109 | 110 | 106 | 106 | 573,000 |
2015/07/07 | 110 | 111 | 109 | 110 | 300,000 |
2015/07/06 | 111 | 111 | 109 | 109 | 288,000 |
2015/07/03 | 112 | 112 | 111 | 111 | 220,000 |
2015/07/02 | 113 | 114 | 112 | 112 | 189,000 |
2015/07/01 | 111 | 112 | 110 | 112 | 209,000 |
2015/06/30 | 110 | 112 | 109 | 112 | 352,000 |
2015/06/29 | 112 | 113 | 111 | 111 | 186,000 |
2015/06/26 | 114 | 114 | 113 | 114 | 133,000 |
2015/06/25 | 115 | 115 | 114 | 114 | 200,000 |
2015/06/24 | 116 | 116 | 115 | 115 | 162,000 |
2015/06/23 | 113 | 116 | 113 | 116 | 406,000 |
2015/06/22 | 112 | 113 | 112 | 113 | 101,000 |
2015/06/19 | 112 | 113 | 112 | 113 | 48,000 |
2015/06/18 | 113 | 113 | 112 | 112 | 86,000 |
2015/06/17 | 113 | 113 | 112 | 113 | 97,000 |
2015/06/16 | 113 | 114 | 113 | 113 | 148,000 |
2015/06/15 | 114 | 114 | 113 | 113 | 51,000 |
2015/06/12 | 114 | 114 | 113 | 113 | 105,000 |
2015/06/11 | 114 | 115 | 113 | 114 | 133,000 |
2015/06/10 | 113 | 115 | 113 | 113 | 191,000 |
2015/06/09 | 114 | 115 | 113 | 113 | 202,000 |
2015/06/08 | 116 | 116 | 114 | 114 | 121,000 |
2015/06/05 | 115 | 115 | 114 | 115 | 141,000 |
2015/06/04 | 116 | 118 | 114 | 115 | 895,000 |
2015/06/03 | 115 | 116 | 113 | 115 | 590,000 |
2015/06/02 | 115 | 116 | 114 | 115 | 612,000 |
2015/06/01 | 113 | 115 | 113 | 115 | 402,000 |
2015/05/29 | 113 | 115 | 113 | 114 | 575,000 |
2015/05/28 | 112 | 114 | 112 | 113 | 321,000 |
2015/05/27 | 113 | 113 | 112 | 112 | 447,000 |
2015/05/26 | 113 | 113 | 112 | 113 | 258,000 |
2015/05/25 | 112 | 114 | 111 | 113 | 713,000 |
2015/05/22 | 114 | 114 | 111 | 112 | 866,000 |
2015/05/21 | 116 | 116 | 114 | 114 | 283,000 |
2015/05/20 | 114 | 115 | 114 | 115 | 184,000 |
2015/05/19 | 114 | 115 | 113 | 115 | 300,000 |
2015/05/18 | 113 | 114 | 112 | 114 | 356,000 |
2015/05/15 | 118 | 118 | 112 | 114 | 1,344,000 |
2015/05/14 | 120 | 120 | 115 | 117 | 687,000 |
2015/05/13 | 124 | 124 | 123 | 124 | 237,000 |
2015/05/12 | 122 | 124 | 121 | 124 | 274,000 |
2015/05/11 | 124 | 125 | 122 | 122 | 399,000 |
2015/05/08 | 121 | 124 | 121 | 123 | 314,000 |
2015/05/07 | 119 | 120 | 119 | 120 | 88,000 |
2015/05/01 | 121 | 121 | 119 | 119 | 262,000 |
2015/04/30 | 122 | 122 | 120 | 121 | 358,000 |
2015/04/28 | 123 | 123 | 121 | 121 | 157,000 |
2015/04/27 | 122 | 123 | 121 | 123 | 104,000 |
2015/04/24 | 123 | 123 | 122 | 122 | 118,000 |
2015/04/23 | 122 | 123 | 122 | 123 | 105,000 |
2015/04/22 | 122 | 122 | 121 | 122 | 104,000 |
2015/04/21 | 122 | 122 | 121 | 121 | 217,000 |
2015/04/20 | 122 | 123 | 121 | 121 | 357,000 |
2015/04/17 | 124 | 124 | 122 | 122 | 211,000 |
2015/04/16 | 122 | 124 | 121 | 124 | 280,000 |
2015/04/15 | 125 | 125 | 123 | 123 | 221,000 |
2015/04/14 | 123 | 125 | 123 | 125 | 521,000 |
2015/04/13 | 123 | 124 | 122 | 124 | 432,000 |
2015/04/10 | 122 | 123 | 121 | 121 | 286,000 |
2015/04/09 | 123 | 126 | 121 | 122 | 1,100,000 |
2015/04/08 | 120 | 128 | 120 | 123 | 2,174,000 |
2015/04/07 | 117 | 120 | 117 | 119 | 398,000 |
2015/04/06 | 118 | 118 | 116 | 117 | 547,000 |
2015/04/03 | 123 | 124 | 118 | 118 | 1,113,000 |
2015/04/02 | 124 | 125 | 122 | 124 | 896,000 |
2015/04/01 | 118 | 124 | 118 | 123 | 1,080,000 |
2015/03/31 | 117 | 118 | 116 | 118 | 172,000 |
2015/03/30 | 115 | 116 | 115 | 116 | 136,000 |
2015/03/27 | 117 | 118 | 116 | 116 | 212,000 |
2015/03/26 | 117 | 118 | 116 | 116 | 111,000 |
2015/03/25 | 119 | 119 | 118 | 118 | 113,000 |
2015/03/24 | 120 | 121 | 118 | 119 | 208,000 |
2015/03/23 | 118 | 120 | 118 | 120 | 83,000 |
2015/03/20 | 119 | 119 | 118 | 119 | 169,000 |
2015/03/19 | 122 | 122 | 119 | 120 | 433,000 |
2015/03/18 | 119 | 122 | 119 | 122 | 345,000 |
2015/03/17 | 120 | 120 | 119 | 120 | 133,000 |
2015/03/16 | 119 | 120 | 119 | 120 | 101,000 |
2015/03/13 | 121 | 121 | 119 | 120 | 364,000 |
2015/03/12 | 118 | 121 | 118 | 120 | 471,000 |
2015/03/11 | 115 | 118 | 115 | 118 | 165,000 |
2015/03/10 | 117 | 118 | 116 | 117 | 236,000 |
2015/03/09 | 114 | 117 | 114 | 116 | 212,000 |
2015/03/06 | 117 | 118 | 115 | 115 | 172,000 |
2015/03/05 | 116 | 116 | 115 | 116 | 148,000 |
2015/03/04 | 117 | 117 | 113 | 116 | 443,000 |
2015/03/03 | 118 | 119 | 117 | 117 | 167,000 |
2015/03/02 | 116 | 119 | 116 | 117 | 145,000 |
2015/02/27 | 119 | 119 | 116 | 117 | 544,000 |
2015/02/26 | 119 | 119 | 117 | 118 | 381,000 |
2015/02/25 | 122 | 122 | 119 | 120 | 251,000 |
2015/02/24 | 119 | 122 | 119 | 122 | 278,000 |
2015/02/23 | 120 | 122 | 118 | 120 | 576,000 |
2015/02/20 | 117 | 121 | 117 | 119 | 731,000 |
2015/02/19 | 116 | 117 | 116 | 117 | 93,000 |
2015/02/18 | 116 | 117 | 116 | 116 | 171,000 |
2015/02/17 | 117 | 117 | 115 | 115 | 194,000 |
2015/02/16 | 117 | 118 | 116 | 116 | 483,000 |
2015/02/13 | 116 | 120 | 114 | 117 | 2,028,000 |
2015/02/12 | 113 | 113 | 111 | 112 | 147,000 |
2015/02/10 | 112 | 113 | 112 | 113 | 97,000 |
2015/02/09 | 111 | 113 | 110 | 112 | 178,000 |
2015/02/06 | 111 | 111 | 109 | 110 | 106,000 |
2015/02/05 | 109 | 111 | 109 | 111 | 173,000 |
2015/02/04 | 108 | 109 | 108 | 108 | 112,000 |
2015/02/03 | 108 | 109 | 108 | 108 | 171,000 |
2015/02/02 | 109 | 109 | 108 | 108 | 117,000 |
2015/01/30 | 109 | 109 | 107 | 109 | 270,000 |
2015/01/29 | 111 | 111 | 108 | 109 | 232,000 |
2015/01/28 | 111 | 113 | 110 | 111 | 337,000 |
2015/01/27 | 111 | 112 | 110 | 112 | 161,000 |
2015/01/26 | 110 | 112 | 109 | 110 | 69,000 |
2015/01/23 | 109 | 110 | 109 | 110 | 108,000 |
2015/01/22 | 108 | 108 | 106 | 108 | 254,000 |
2015/01/21 | 109 | 111 | 108 | 108 | 242,000 |
2015/01/20 | 108 | 109 | 107 | 109 | 171,000 |
2015/01/19 | 108 | 108 | 107 | 107 | 82,000 |
2015/01/16 | 107 | 108 | 106 | 107 | 178,000 |
2015/01/15 | 106 | 110 | 106 | 108 | 226,000 |
2015/01/14 | 109 | 111 | 106 | 106 | 310,000 |
2015/01/13 | 111 | 112 | 109 | 110 | 137,000 |
2015/01/09 | 112 | 113 | 110 | 112 | 335,000 |
2015/01/08 | 114 | 114 | 112 | 112 | 282,000 |
2015/01/07 | 111 | 115 | 111 | 113 | 230,000 |
2015/01/06 | 116 | 116 | 112 | 112 | 403,000 |
2015/01/05 | 115 | 117 | 113 | 117 | 305,000 |