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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,407 | 1,410 | 1,398 | 1,401 | 19,300 |
| 2017/12/28 | 1,392 | 1,408 | 1,392 | 1,403 | 15,100 |
| 2017/12/27 | 1,398 | 1,405 | 1,393 | 1,400 | 11,700 |
| 2017/12/26 | 1,393 | 1,398 | 1,385 | 1,391 | 20,400 |
| 2017/12/25 | 1,408 | 1,408 | 1,385 | 1,398 | 17,100 |
| 2017/12/22 | 1,400 | 1,404 | 1,397 | 1,398 | 8,600 |
| 2017/12/21 | 1,401 | 1,411 | 1,398 | 1,407 | 16,300 |
| 2017/12/20 | 1,407 | 1,411 | 1,399 | 1,406 | 12,800 |
| 2017/12/19 | 1,413 | 1,419 | 1,396 | 1,407 | 13,500 |
| 2017/12/18 | 1,407 | 1,420 | 1,403 | 1,411 | 23,900 |
| 2017/12/15 | 1,400 | 1,410 | 1,396 | 1,406 | 39,200 |
| 2017/12/14 | 1,396 | 1,406 | 1,392 | 1,403 | 24,700 |
| 2017/12/13 | 1,403 | 1,403 | 1,379 | 1,400 | 14,100 |
| 2017/12/12 | 1,408 | 1,412 | 1,392 | 1,403 | 31,700 |
| 2017/12/11 | 1,375 | 1,412 | 1,374 | 1,406 | 39,700 |
| 2017/12/08 | 1,367 | 1,397 | 1,366 | 1,381 | 76,500 |
| 2017/12/07 | 1,327 | 1,367 | 1,326 | 1,357 | 42,000 |
| 2017/12/06 | 1,310 | 1,321 | 1,288 | 1,321 | 61,200 |
| 2017/12/05 | 1,315 | 1,319 | 1,304 | 1,310 | 22,300 |
| 2017/12/04 | 1,325 | 1,330 | 1,310 | 1,314 | 34,100 |
| 2017/12/01 | 1,314 | 1,337 | 1,308 | 1,316 | 27,800 |
| 2017/11/30 | 1,282 | 1,317 | 1,282 | 1,314 | 39,100 |
| 2017/11/29 | 1,270 | 1,293 | 1,270 | 1,293 | 20,400 |
| 2017/11/28 | 1,273 | 1,282 | 1,263 | 1,268 | 19,600 |
| 2017/11/27 | 1,281 | 1,281 | 1,268 | 1,273 | 19,100 |
| 2017/11/24 | 1,250 | 1,283 | 1,246 | 1,281 | 38,600 |
| 2017/11/22 | 1,222 | 1,224 | 1,211 | 1,216 | 20,000 |
| 2017/11/21 | 1,227 | 1,233 | 1,214 | 1,217 | 13,400 |
| 2017/11/20 | 1,211 | 1,232 | 1,211 | 1,213 | 13,400 |
| 2017/11/17 | 1,232 | 1,237 | 1,207 | 1,217 | 23,300 |
| 2017/11/16 | 1,216 | 1,236 | 1,216 | 1,227 | 34,700 |
| 2017/11/15 | 1,267 | 1,270 | 1,185 | 1,216 | 55,400 |
| 2017/11/14 | 1,347 | 1,347 | 1,272 | 1,281 | 47,800 |
| 2017/11/13 | 1,370 | 1,384 | 1,370 | 1,374 | 21,300 |
| 2017/11/10 | 1,358 | 1,389 | 1,358 | 1,382 | 26,300 |
| 2017/11/09 | 1,371 | 1,396 | 1,363 | 1,383 | 57,900 |
| 2017/11/08 | 1,361 | 1,374 | 1,355 | 1,374 | 25,500 |
| 2017/11/07 | 1,364 | 1,374 | 1,353 | 1,371 | 69,500 |
| 2017/11/06 | 1,353 | 1,363 | 1,348 | 1,361 | 41,700 |
| 2017/11/02 | 1,359 | 1,360 | 1,347 | 1,353 | 34,300 |
| 2017/11/01 | 1,345 | 1,355 | 1,340 | 1,354 | 51,300 |
| 2017/10/31 | 1,335 | 1,345 | 1,331 | 1,345 | 21,800 |
| 2017/10/30 | 1,326 | 1,344 | 1,325 | 1,336 | 29,800 |
| 2017/10/27 | 1,320 | 1,338 | 1,320 | 1,332 | 18,300 |
| 2017/10/26 | 1,310 | 1,328 | 1,310 | 1,325 | 26,600 |
| 2017/10/25 | 1,300 | 1,313 | 1,282 | 1,302 | 31,600 |
| 2017/10/24 | 1,273 | 1,297 | 1,273 | 1,296 | 16,600 |
| 2017/10/23 | 1,263 | 1,285 | 1,263 | 1,284 | 14,100 |
| 2017/10/20 | 1,258 | 1,264 | 1,246 | 1,257 | 22,400 |
| 2017/10/19 | 1,283 | 1,284 | 1,257 | 1,268 | 20,200 |
| 2017/10/18 | 1,304 | 1,304 | 1,283 | 1,284 | 10,000 |
| 2017/10/17 | 1,310 | 1,315 | 1,296 | 1,298 | 17,300 |
| 2017/10/16 | 1,324 | 1,324 | 1,310 | 1,311 | 16,400 |
| 2017/10/13 | 1,324 | 1,328 | 1,315 | 1,316 | 18,900 |
| 2017/10/12 | 1,330 | 1,338 | 1,319 | 1,322 | 18,600 |
| 2017/10/11 | 1,332 | 1,341 | 1,325 | 1,331 | 30,000 |
| 2017/10/10 | 1,321 | 1,329 | 1,319 | 1,328 | 10,900 |
| 2017/10/06 | 1,314 | 1,326 | 1,314 | 1,321 | 10,300 |
| 2017/10/05 | 1,312 | 1,323 | 1,312 | 1,320 | 12,800 |
| 2017/10/04 | 1,324 | 1,328 | 1,311 | 1,323 | 32,000 |
| 2017/10/03 | 1,335 | 1,335 | 1,312 | 1,317 | 24,900 |
| 2017/10/02 | 1,300 | 1,328 | 1,297 | 1,327 | 60,900 |
| 2017/09/29 | 1,288 | 1,308 | 1,288 | 1,293 | 25,800 |
| 2017/09/28 | 1,288 | 1,308 | 1,286 | 1,304 | 38,300 |
| 2017/09/27 | 1,280 | 1,289 | 1,277 | 1,286 | 11,400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 128 | 130 | 127 | 129 | 316,000 |
| 2017/09/25 | 128 | 129 | 127 | 128 | 314,000 |
| 2017/09/22 | 129 | 130 | 127 | 128 | 855,000 |
| 2017/09/21 | 130 | 130 | 128 | 129 | 345,000 |
| 2017/09/20 | 129 | 129 | 128 | 129 | 333,000 |
| 2017/09/19 | 128 | 129 | 127 | 129 | 364,000 |
| 2017/09/15 | 123 | 127 | 123 | 127 | 829,000 |
| 2017/09/14 | 126 | 126 | 123 | 124 | 467,000 |
| 2017/09/13 | 123 | 125 | 122 | 125 | 337,000 |
| 2017/09/12 | 120 | 124 | 120 | 123 | 321,000 |
| 2017/09/11 | 119 | 120 | 118 | 120 | 224,000 |
| 2017/09/08 | 118 | 119 | 117 | 117 | 242,000 |
| 2017/09/07 | 118 | 120 | 118 | 119 | 280,000 |
| 2017/09/06 | 115 | 118 | 115 | 118 | 209,000 |
| 2017/09/05 | 118 | 118 | 115 | 115 | 385,000 |
| 2017/09/04 | 120 | 120 | 117 | 118 | 417,000 |
| 2017/09/01 | 120 | 121 | 120 | 120 | 197,000 |
| 2017/08/31 | 119 | 121 | 119 | 120 | 198,000 |
| 2017/08/30 | 119 | 120 | 118 | 120 | 158,000 |
| 2017/08/29 | 119 | 120 | 118 | 120 | 130,000 |
| 2017/08/28 | 119 | 120 | 119 | 120 | 110,000 |
| 2017/08/25 | 118 | 119 | 117 | 119 | 169,000 |
| 2017/08/24 | 117 | 118 | 116 | 117 | 251,000 |
| 2017/08/23 | 118 | 119 | 117 | 117 | 260,000 |
| 2017/08/22 | 118 | 118 | 117 | 118 | 129,000 |
| 2017/08/21 | 117 | 117 | 116 | 117 | 350,000 |
| 2017/08/18 | 118 | 119 | 117 | 117 | 480,000 |
| 2017/08/17 | 121 | 122 | 119 | 119 | 243,000 |
| 2017/08/16 | 120 | 121 | 120 | 121 | 151,000 |
| 2017/08/15 | 120 | 121 | 119 | 120 | 219,000 |
| 2017/08/14 | 120 | 122 | 117 | 119 | 522,000 |
| 2017/08/10 | 124 | 125 | 123 | 125 | 293,000 |
| 2017/08/09 | 125 | 126 | 124 | 124 | 166,000 |
| 2017/08/08 | 127 | 127 | 125 | 126 | 114,000 |
| 2017/08/07 | 125 | 127 | 125 | 127 | 293,000 |
| 2017/08/04 | 125 | 125 | 124 | 124 | 181,000 |
| 2017/08/03 | 125 | 126 | 125 | 126 | 162,000 |
| 2017/08/02 | 124 | 125 | 123 | 125 | 180,000 |
| 2017/08/01 | 125 | 126 | 124 | 124 | 461,000 |
| 2017/07/31 | 126 | 126 | 125 | 125 | 154,000 |
| 2017/07/28 | 126 | 127 | 125 | 126 | 351,000 |
| 2017/07/27 | 126 | 128 | 126 | 126 | 191,000 |
| 2017/07/26 | 127 | 128 | 126 | 126 | 226,000 |
| 2017/07/25 | 128 | 128 | 126 | 126 | 271,000 |
| 2017/07/24 | 128 | 128 | 127 | 128 | 212,000 |
| 2017/07/21 | 127 | 128 | 126 | 127 | 348,000 |
| 2017/07/20 | 126 | 127 | 126 | 126 | 125,000 |
| 2017/07/19 | 127 | 127 | 126 | 126 | 190,000 |
| 2017/07/18 | 125 | 128 | 125 | 127 | 385,000 |
| 2017/07/14 | 126 | 126 | 125 | 125 | 240,000 |
| 2017/07/13 | 127 | 128 | 126 | 126 | 376,000 |
| 2017/07/12 | 126 | 127 | 126 | 126 | 120,000 |
| 2017/07/11 | 126 | 127 | 126 | 126 | 126,000 |
| 2017/07/10 | 126 | 127 | 125 | 126 | 287,000 |
| 2017/07/07 | 125 | 126 | 124 | 125 | 242,000 |
| 2017/07/06 | 126 | 127 | 125 | 125 | 502,000 |
| 2017/07/05 | 124 | 125 | 124 | 125 | 189,000 |
| 2017/07/04 | 125 | 126 | 124 | 124 | 351,000 |
| 2017/07/03 | 124 | 125 | 124 | 124 | 222,000 |
| 2017/06/30 | 123 | 125 | 122 | 124 | 276,000 |
| 2017/06/29 | 123 | 124 | 123 | 123 | 233,000 |
| 2017/06/28 | 122 | 123 | 122 | 122 | 128,000 |
| 2017/06/27 | 123 | 123 | 122 | 123 | 118,000 |
| 2017/06/26 | 123 | 124 | 123 | 123 | 113,000 |
| 2017/06/23 | 123 | 125 | 122 | 123 | 613,000 |
| 2017/06/22 | 124 | 124 | 122 | 122 | 165,000 |
| 2017/06/21 | 122 | 124 | 122 | 124 | 448,000 |
| 2017/06/20 | 122 | 123 | 121 | 121 | 224,000 |
| 2017/06/19 | 121 | 122 | 120 | 121 | 197,000 |
| 2017/06/16 | 121 | 122 | 120 | 121 | 190,000 |
| 2017/06/15 | 122 | 123 | 121 | 121 | 165,000 |
| 2017/06/14 | 124 | 124 | 121 | 122 | 220,000 |
| 2017/06/13 | 123 | 124 | 122 | 122 | 217,000 |
| 2017/06/12 | 122 | 123 | 122 | 122 | 166,000 |
| 2017/06/09 | 123 | 123 | 122 | 122 | 125,000 |
| 2017/06/08 | 121 | 123 | 121 | 123 | 397,000 |
| 2017/06/07 | 121 | 122 | 120 | 121 | 300,000 |
| 2017/06/06 | 124 | 125 | 121 | 121 | 338,000 |
| 2017/06/05 | 126 | 126 | 124 | 124 | 247,000 |
| 2017/06/02 | 124 | 126 | 123 | 126 | 283,000 |
| 2017/06/01 | 122 | 124 | 122 | 123 | 323,000 |
| 2017/05/31 | 124 | 124 | 122 | 122 | 240,000 |
| 2017/05/30 | 124 | 125 | 123 | 124 | 201,000 |
| 2017/05/29 | 124 | 126 | 124 | 124 | 235,000 |
| 2017/05/26 | 127 | 127 | 124 | 124 | 204,000 |
| 2017/05/25 | 128 | 128 | 126 | 127 | 303,000 |
| 2017/05/24 | 126 | 127 | 126 | 126 | 163,000 |
| 2017/05/23 | 124 | 126 | 124 | 126 | 258,000 |
| 2017/05/22 | 124 | 125 | 123 | 124 | 293,000 |
| 2017/05/19 | 124 | 125 | 123 | 125 | 271,000 |
| 2017/05/18 | 123 | 124 | 123 | 124 | 263,000 |
| 2017/05/17 | 126 | 127 | 123 | 127 | 545,000 |
| 2017/05/16 | 126 | 127 | 124 | 126 | 713,000 |
| 2017/05/15 | 127 | 129 | 126 | 129 | 477,000 |
| 2017/05/12 | 130 | 130 | 127 | 127 | 437,000 |
| 2017/05/11 | 129 | 130 | 128 | 130 | 296,000 |
| 2017/05/10 | 128 | 129 | 128 | 129 | 323,000 |
| 2017/05/09 | 128 | 129 | 127 | 129 | 268,000 |
| 2017/05/08 | 128 | 129 | 127 | 128 | 324,000 |
| 2017/05/02 | 128 | 129 | 126 | 126 | 326,000 |
| 2017/05/01 | 122 | 129 | 121 | 127 | 903,000 |
| 2017/04/28 | 122 | 123 | 120 | 121 | 184,000 |
| 2017/04/27 | 123 | 123 | 121 | 122 | 157,000 |
| 2017/04/26 | 123 | 124 | 122 | 123 | 362,000 |
| 2017/04/25 | 119 | 122 | 119 | 121 | 487,000 |
| 2017/04/24 | 119 | 119 | 118 | 118 | 69,000 |
| 2017/04/21 | 117 | 118 | 117 | 118 | 167,000 |
| 2017/04/20 | 116 | 117 | 115 | 116 | 318,000 |
| 2017/04/19 | 115 | 117 | 115 | 115 | 180,000 |
| 2017/04/18 | 116 | 117 | 115 | 116 | 416,000 |
| 2017/04/17 | 113 | 114 | 113 | 114 | 194,000 |
| 2017/04/14 | 115 | 115 | 114 | 114 | 247,000 |
| 2017/04/13 | 115 | 115 | 113 | 115 | 437,000 |
| 2017/04/12 | 117 | 117 | 115 | 115 | 387,000 |
| 2017/04/11 | 121 | 121 | 118 | 119 | 330,000 |
| 2017/04/10 | 118 | 121 | 117 | 121 | 384,000 |
| 2017/04/07 | 116 | 118 | 115 | 116 | 715,000 |
| 2017/04/06 | 119 | 119 | 115 | 116 | 727,000 |
| 2017/04/05 | 121 | 122 | 119 | 120 | 513,000 |
| 2017/04/04 | 125 | 126 | 121 | 121 | 924,000 |
| 2017/04/03 | 128 | 129 | 125 | 125 | 569,000 |
| 2017/03/31 | 132 | 132 | 128 | 128 | 375,000 |
| 2017/03/30 | 131 | 132 | 130 | 131 | 127,000 |
| 2017/03/29 | 131 | 132 | 131 | 131 | 137,000 |
| 2017/03/28 | 131 | 133 | 131 | 132 | 243,000 |
| 2017/03/27 | 132 | 132 | 130 | 131 | 310,000 |
| 2017/03/24 | 132 | 132 | 130 | 131 | 300,000 |
| 2017/03/23 | 130 | 132 | 130 | 131 | 356,000 |
| 2017/03/22 | 130 | 133 | 130 | 130 | 576,000 |
| 2017/03/21 | 131 | 133 | 131 | 133 | 360,000 |
| 2017/03/17 | 133 | 134 | 132 | 132 | 245,000 |
| 2017/03/16 | 131 | 134 | 131 | 134 | 356,000 |
| 2017/03/15 | 134 | 134 | 131 | 131 | 244,000 |
| 2017/03/14 | 133 | 135 | 133 | 134 | 248,000 |
| 2017/03/13 | 133 | 135 | 132 | 133 | 454,000 |
| 2017/03/10 | 133 | 134 | 132 | 132 | 545,000 |
| 2017/03/09 | 132 | 133 | 131 | 133 | 153,000 |
| 2017/03/08 | 132 | 132 | 131 | 132 | 237,000 |
| 2017/03/07 | 132 | 133 | 131 | 132 | 135,000 |
| 2017/03/06 | 133 | 134 | 132 | 132 | 191,000 |
| 2017/03/03 | 133 | 133 | 131 | 132 | 441,000 |
| 2017/03/02 | 134 | 135 | 133 | 134 | 514,000 |
| 2017/03/01 | 132 | 133 | 130 | 132 | 433,000 |
| 2017/02/28 | 133 | 133 | 132 | 132 | 248,000 |
| 2017/02/27 | 133 | 134 | 132 | 132 | 353,000 |
| 2017/02/24 | 134 | 134 | 133 | 133 | 412,000 |
| 2017/02/23 | 134 | 134 | 132 | 134 | 360,000 |
| 2017/02/22 | 134 | 134 | 133 | 134 | 393,000 |
| 2017/02/21 | 134 | 134 | 133 | 133 | 462,000 |
| 2017/02/20 | 134 | 134 | 132 | 134 | 298,000 |
| 2017/02/17 | 135 | 135 | 133 | 133 | 244,000 |
| 2017/02/16 | 135 | 135 | 132 | 135 | 357,000 |
| 2017/02/15 | 133 | 135 | 132 | 135 | 589,000 |
| 2017/02/14 | 137 | 137 | 131 | 132 | 1,732,000 |
| 2017/02/13 | 137 | 140 | 137 | 140 | 1,269,000 |
| 2017/02/10 | 135 | 138 | 134 | 135 | 741,000 |
| 2017/02/09 | 134 | 135 | 133 | 134 | 340,000 |
| 2017/02/08 | 132 | 134 | 132 | 133 | 148,000 |
| 2017/02/07 | 133 | 134 | 132 | 132 | 185,000 |
| 2017/02/06 | 131 | 133 | 131 | 133 | 324,000 |
| 2017/02/03 | 130 | 133 | 130 | 130 | 247,000 |
| 2017/02/02 | 133 | 133 | 130 | 130 | 380,000 |
| 2017/02/01 | 132 | 134 | 131 | 133 | 233,000 |
| 2017/01/31 | 133 | 134 | 132 | 132 | 561,000 |
| 2017/01/30 | 135 | 135 | 133 | 134 | 329,000 |
| 2017/01/27 | 135 | 135 | 133 | 134 | 477,000 |
| 2017/01/26 | 134 | 136 | 133 | 134 | 798,000 |
| 2017/01/25 | 132 | 134 | 131 | 133 | 991,000 |
| 2017/01/24 | 129 | 132 | 129 | 131 | 687,000 |
| 2017/01/23 | 129 | 130 | 128 | 129 | 578,000 |
| 2017/01/20 | 129 | 130 | 128 | 129 | 433,000 |
| 2017/01/19 | 129 | 130 | 128 | 129 | 285,000 |
| 2017/01/18 | 128 | 129 | 126 | 128 | 394,000 |
| 2017/01/17 | 129 | 130 | 127 | 127 | 899,000 |
| 2017/01/16 | 130 | 131 | 128 | 128 | 613,000 |
| 2017/01/13 | 127 | 130 | 127 | 130 | 377,000 |
| 2017/01/12 | 129 | 130 | 127 | 128 | 511,000 |
| 2017/01/11 | 131 | 132 | 129 | 130 | 382,000 |
| 2017/01/10 | 130 | 132 | 129 | 130 | 510,000 |
| 2017/01/06 | 130 | 130 | 128 | 130 | 285,000 |
| 2017/01/05 | 133 | 133 | 130 | 130 | 214,000 |
| 2017/01/04 | 128 | 132 | 128 | 132 | 775,000 |