[5391 東証1部] エーアンドエーマテリアル 日足 時系列データ

[5391 東証1部] エーアンドエーマテリアル (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181407.001420.001403.001411.002390033693700
2017-12-151400.001410.001396.001406.003920055013000
2017-12-141396.001406.001392.001403.002470034594700
2017-12-131403.001403.001379.001400.001410019660100
2017-12-121408.001412.001392.001403.003170044416600
2017-12-111375.001412.001374.001406.003970055555400
2017-12-081367.001397.001366.001381.0076500105576800
2017-12-071327.001367.001326.001357.004200056660100
2017-12-061310.001321.001288.001321.006120079944100
2017-12-051315.001319.001304.001310.002230029247500
2017-12-041325.001330.001310.001314.003410044922400
2017-12-011314.001337.001308.001316.002780036661600
2017-11-301282.001317.001282.001314.003910050903100
2017-11-291270.001293.001270.001293.002040026193900
2017-11-281273.001282.001263.001268.001960024895200
2017-11-271281.001281.001268.001273.001910024317800
2017-11-241250.001283.001246.001281.003860048809300
2017-11-221222.001224.001211.001216.002000024330900
2017-11-211227.001233.001214.001217.001340016350700
2017-11-201211.001232.001211.001213.001340016312000
2017-11-171232.001237.001207.001217.002330028455300
2017-11-161216.001236.001216.001227.003470042460500
2017-11-151267.001270.001185.001216.005540068021200
2017-11-141347.001347.001272.001281.004780062522000
2017-11-131370.001384.001370.001374.002130029330400
2017-11-101358.001389.001358.001382.002630036223900
2017-11-091371.001396.001363.001383.005790080260100
2017-11-081361.001374.001355.001374.002550034871700
2017-11-071364.001374.001353.001371.006950095080100
2017-11-061353.001363.001348.001361.004170056578300
2017-11-021359.001360.001347.001353.003430046401400
2017-11-011345.001355.001340.001354.005130069305700
2017-10-311335.001345.001331.001345.002180029233500
2017-10-301326.001344.001325.001336.002980039811100
2017-10-271320.001338.001320.001332.001830024386600
2017-10-261310.001328.001310.001325.002660035126200
2017-10-251300.001313.001282.001302.003160041130500
2017-10-241273.001297.001273.001296.001660021410400
2017-10-231263.001285.001263.001284.001410018008300
2017-10-201258.001264.001246.001257.002240028106800
2017-10-191283.001284.001257.001268.002020025693500
2017-10-181304.001304.001283.001284.001000012894700
2017-10-171310.001315.001296.001298.001730022562600
2017-10-161324.001324.001310.001311.001640021577400
2017-10-131324.001328.001315.001316.001890024946900
2017-10-121330.001338.001319.001322.001860024707100
2017-10-111332.001341.001325.001331.003000039994500
2017-10-101321.001329.001319.001328.001090014448000
2017-10-061314.001326.001314.001321.001030013606800
2017-10-051312.001323.001312.001320.001280016897900
2017-10-041324.001328.001311.001323.003200042262200
2017-10-031335.001335.001312.001317.002490032954300
2017-10-021300.001328.001297.001327.006090080135500
2017-09-291288.001308.001288.001293.002580033525100
2017-09-281288.001308.001286.001304.003830049759200
2017-09-271280.001289.001277.001286.001140014628000
2017-09-26128.00130.00127.00129.0031600040555000
2017-09-25128.00129.00127.00128.0031400040239000
2017-09-22129.00130.00127.00128.00855000109918000
2017-09-21130.00130.00128.00129.0034500044416000
2017-09-20129.00129.00128.00129.0033300042787000
2017-09-19128.00129.00127.00129.0036400046637000
2017-09-15123.00127.00123.00127.00829000104173000
2017-09-14126.00126.00123.00124.0046700058238000
2017-09-13123.00125.00122.00125.0033700041673000
2017-09-12120.00124.00120.00123.0032100039054000
2017-09-11119.00120.00118.00120.0022400026656000
2017-09-08118.00119.00117.00117.0024200028572000
2017-09-07118.00120.00118.00119.0028000033235000
2017-09-06115.00118.00115.00118.0020900024242000
2017-09-05118.00118.00115.00115.0038500045002000
2017-09-04120.00120.00117.00118.0041700049566000
2017-09-01120.00121.00120.00120.0019700023683000
2017-08-31119.00121.00119.00120.0019800023702000
2017-08-30119.00120.00118.00120.0015800018818000
2017-08-29119.00120.00118.00120.0013000015499000
2017-08-28119.00120.00119.00120.0011000013098000
2017-08-25118.00119.00117.00119.0016900019987000
2017-08-24117.00118.00116.00117.0025100029384000
2017-08-23118.00119.00117.00117.0026000030706000
2017-08-22118.00118.00117.00118.0012900015174000
2017-08-21117.00117.00116.00117.0035000040845000
2017-08-18118.00119.00117.00117.0048000056437000
2017-08-17121.00122.00119.00119.0024300029276000
2017-08-16120.00121.00120.00121.0015100018151000
2017-08-15120.00121.00119.00120.0021900026315000
2017-08-14120.00122.00117.00119.0052200062602000
2017-08-10124.00125.00123.00125.0029300036431000
2017-08-09125.00126.00124.00124.0016600020744000
2017-08-08127.00127.00125.00126.0011400014417000
2017-08-07125.00127.00125.00127.0029300036746000
2017-08-04125.00125.00124.00124.0018100022618000
2017-08-03125.00126.00125.00126.0016200020294000
2017-08-02124.00125.00123.00125.0018000022310000
2017-08-01125.00126.00124.00124.0046100057395000
2017-07-31126.00126.00125.00125.0015400019367000
2017-07-28126.00127.00125.00126.0035100044287000
2017-07-27126.00128.00126.00126.0019100024183000
2017-07-26127.00128.00126.00126.0022600028672000
2017-07-25128.00128.00126.00126.0027100034535000
2017-07-24128.00128.00127.00128.0021200027042000
2017-07-21127.00128.00126.00127.0034800044212000
2017-07-20126.00127.00126.00126.0012500015770000
2017-07-19127.00127.00126.00126.0019000024088000
2017-07-18125.00128.00125.00127.0038500048716000
2017-07-14126.00126.00125.00125.0024000030228000
2017-07-13127.00128.00126.00126.0037600047568000
2017-07-12126.00127.00126.00126.0012000015150000
2017-07-11126.00127.00126.00126.0012600015906000
2017-07-10126.00127.00125.00126.0028700036144000
2017-07-07125.00126.00124.00125.0024200030333000
2017-07-06126.00127.00125.00125.0050200063290000
2017-07-05124.00125.00124.00125.0018900023551000
2017-07-04125.00126.00124.00124.0035100043765000
2017-07-03124.00125.00124.00124.0022200027654000
2017-06-30123.00125.00122.00124.0027600034074000
2017-06-29123.00124.00123.00123.0023300028750000
2017-06-28122.00123.00122.00122.0012800015621000
2017-06-27123.00123.00122.00123.0011800014503000
2017-06-26123.00124.00123.00123.0011300013909000
2017-06-23123.00125.00122.00123.0061300075940000
2017-06-22124.00124.00122.00122.0016500020344000
2017-06-21122.00124.00122.00124.0044800054917000
2017-06-20122.00123.00121.00121.0022400027276000
2017-06-19121.00122.00120.00121.0019700023841000
2017-06-16121.00122.00120.00121.0019000022991000
2017-06-15122.00123.00121.00121.0016500020127000
2017-06-14124.00124.00121.00122.0022000027000000
2017-06-13123.00124.00122.00122.0021700026685000
2017-06-12122.00123.00122.00122.0016600020258000
2017-06-09123.00123.00122.00122.0012500015279000
2017-06-08121.00123.00121.00123.0039700048222000
2017-06-07121.00122.00120.00121.0030000036280000
2017-06-06124.00125.00121.00121.0033800041508000
2017-06-05126.00126.00124.00124.0024700030979000
2017-06-02124.00126.00123.00126.0028300035270000
2017-06-01122.00124.00122.00123.0032300039571000
2017-05-31124.00124.00122.00122.0024000029577000
2017-05-30124.00125.00123.00124.0020100024904000
2017-05-29124.00126.00124.00124.0023500029277000
2017-05-26127.00127.00124.00124.0020400025640000
2017-05-25128.00128.00126.00127.0030300038512000
2017-05-24126.00127.00126.00126.0016300020642000
2017-05-23124.00126.00124.00126.0025800032109000
2017-05-22124.00125.00123.00124.0029300036297000
2017-05-19124.00125.00123.00125.0027100033564000
2017-05-18123.00124.00123.00124.0026300032521000
2017-05-17126.00127.00123.00127.0054500068104000
2017-05-16126.00127.00124.00126.0071300089726000
2017-05-15127.00129.00126.00129.0047700060828000
2017-05-12130.00130.00127.00127.0043700056245000
2017-05-11129.00130.00128.00130.0029600038259000
2017-05-10128.00129.00128.00129.0032300041609000
2017-05-09128.00129.00127.00129.0026800034308000
2017-05-08128.00129.00127.00128.0032400041513000
2017-05-02128.00129.00126.00126.0032600041498000
2017-05-01122.00129.00121.00127.00903000113646000
2017-04-28122.00123.00120.00121.0018400022366000
2017-04-27123.00123.00121.00122.0015700019132000
2017-04-26123.00124.00122.00123.0036200044413000
2017-04-25119.00122.00119.00121.0048700058664000
2017-04-24119.00119.00118.00118.00690008176000
2017-04-21117.00118.00117.00118.0016700019620000
2017-04-20116.00117.00115.00116.0031800036976000
2017-04-19115.00117.00115.00115.0018000020882000
2017-04-18116.00117.00115.00116.0041600048308000
2017-04-17113.00114.00113.00114.0019400022058000
2017-04-14115.00115.00114.00114.0024700028323000
2017-04-13115.00115.00113.00115.0043700049789000
2017-04-12117.00117.00115.00115.0038700044876000
2017-04-11121.00121.00118.00119.0033000039186000
2017-04-10118.00121.00117.00121.0038400046057000
2017-04-07116.00118.00115.00116.0071500083619000
2017-04-06119.00119.00115.00116.0072700084788000
2017-04-05121.00122.00119.00120.0051300061819000
2017-04-04125.00126.00121.00121.00924000113533000
2017-04-03128.00129.00125.00125.0056900072290000
2017-03-31132.00132.00128.00128.0037500048706000
2017-03-30131.00132.00130.00131.0012700016645000
2017-03-29131.00132.00131.00131.0013700017991000
2017-03-28131.00133.00131.00132.0024300032073000
2017-03-27132.00132.00130.00131.0031000040705000
2017-03-24132.00132.00130.00131.0030000039427000
2017-03-23130.00132.00130.00131.0035600046577000
2017-03-22130.00133.00130.00130.0057600075429000
2017-03-21131.00133.00131.00133.0036000047587000
2017-03-17133.00134.00132.00132.0024500032440000
2017-03-16131.00134.00131.00134.0035600047030000
2017-03-15134.00134.00131.00131.0024400032379000
2017-03-14133.00135.00133.00134.0024800033203000
2017-03-13133.00135.00132.00133.0045400060685000
2017-03-10133.00134.00132.00132.0054500072293000
2017-03-09132.00133.00131.00133.0015300020215000
2017-03-08132.00132.00131.00132.0023700031261000
2017-03-07132.00133.00131.00132.0013500017811000
2017-03-06133.00134.00132.00132.0019100025319000
2017-03-03133.00133.00131.00132.0044100058159000
2017-03-02134.00135.00133.00134.0051400068823000
2017-03-01132.00133.00130.00132.0043300056901000
2017-02-28133.00133.00132.00132.0024800032782000
2017-02-27133.00134.00132.00132.0035300046974000
2017-02-24134.00134.00133.00133.0041200055068000
2017-02-23134.00134.00132.00134.0036000047901000
2017-02-22134.00134.00133.00134.0039300052416000
2017-02-21134.00134.00133.00133.0046200061722000
2017-02-20134.00134.00132.00134.0029800039728000
2017-02-17135.00135.00133.00133.0024400032628000
2017-02-16135.00135.00132.00135.0035700047784000
2017-02-15133.00135.00132.00135.0058900078676000
2017-02-14137.00137.00131.00132.001732000231278000
2017-02-13137.00140.00137.00140.001269000176098000
2017-02-10135.00138.00134.00135.00741000100582000
2017-02-09134.00135.00133.00134.0034000045566000
2017-02-08132.00134.00132.00133.0014800019712000
2017-02-07133.00134.00132.00132.0018500024610000
2017-02-06131.00133.00131.00133.0032400042863000
2017-02-03130.00133.00130.00130.0024700032336000
2017-02-02133.00133.00130.00130.0038000049984000
2017-02-01132.00134.00131.00133.0023300030868000
2017-01-31133.00134.00132.00132.0056100074472000
2017-01-30135.00135.00133.00134.0032900044138000
2017-01-27135.00135.00133.00134.0047700064013000
2017-01-26134.00136.00133.00134.00798000107322000
2017-01-25132.00134.00131.00133.00991000131132000
2017-01-24129.00132.00129.00131.0068700089449000
2017-01-23129.00130.00128.00129.0057800074443000
2017-01-20129.00130.00128.00129.0043300056009000
2017-01-19129.00130.00128.00129.0028500036733000
2017-01-18128.00129.00126.00128.0039400050273000
2017-01-17129.00130.00127.00127.00899000114920000
2017-01-16130.00131.00128.00128.0061300079317000
2017-01-13127.00130.00127.00130.0037700048287000
2017-01-12129.00130.00127.00128.0051100065539000
2017-01-11131.00132.00129.00130.0038200049770000
2017-01-10130.00132.00129.00130.0051000066472000
2017-01-06130.00130.00128.00130.0028500036879000
2017-01-05133.00133.00130.00130.0021400028153000
2017-01-04128.00132.00128.00132.00775000100692000
2016-12-30126.00128.00123.00128.0036500046006000
2016-12-29129.00129.00125.00126.0061600077983000
2016-12-28128.00130.00127.00129.0019200024658000
2016-12-27127.00129.00126.00127.0036800046943000
2016-12-26129.00130.00126.00127.0058800075063000
2016-12-22132.00132.00129.00129.0061200079945000
2016-12-21132.00135.00131.00132.001019000135257000
2016-12-20131.00133.00130.00132.0064500084850000
2016-12-19133.00133.00129.00131.0048000062845000
2016-12-16137.00138.00131.00133.0071400095344000
2016-12-15130.00135.00130.00134.001231000164014000
2016-12-14128.00130.00127.00130.0069900090031000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter