[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 
2017-08-18118.00119.00117.00117.0048000056437000
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
2016-12-13131.00132.00128.00129.00787000102068000
2016-12-12134.00134.00131.00133.0053500070722000
2016-12-09133.00134.00131.00133.0058800077776000
2016-12-08137.00137.00132.00134.00896000120187000
2016-12-07138.00138.00136.00137.0055900076658000
2016-12-06134.00137.00133.00137.0072200097450000
2016-12-05132.00137.00132.00133.0067100089932000
2016-12-02133.00133.00130.00132.001113000146420000
2016-12-01143.00144.00133.00135.002140000294589000
2016-11-30129.00138.00129.00138.001336000178713000
2016-11-29137.00138.00129.00129.001669000221438000
2016-11-28136.00137.00134.00137.001022000138844000
2016-11-25140.00148.00132.00138.005641000792841000
2016-11-24127.00140.00126.00138.003795000509554000
2016-11-22126.00129.00123.00127.001812000228133000
2016-11-21127.00127.00123.00125.001650000205378000
2016-11-18125.00126.00121.00124.001587000195519000
2016-11-17118.00127.00118.00124.004965000612357000
2016-11-16119.00120.00116.00119.002232000263441000
2016-11-15118.00120.00114.00117.006262000732387000
2016-11-14111.00124.00107.00121.00285750003377545000
2016-11-1194.0098.0094.0096.0078700075504000
2016-11-1093.0094.0092.0094.0061200056720000
2016-11-0994.0096.0088.0090.0092000084029000
2016-11-0895.0095.0094.0095.00770007263000
2016-11-0794.0095.0092.0095.0031100029164000
2016-11-0492.0093.0091.0092.0029800027390000
2016-11-0295.0095.0092.0093.0058300054623000
2016-11-0195.0097.0094.0097.0029300028003000
2016-10-3195.0096.0094.0095.0021700020520000
2016-10-2896.0097.0095.0095.0031400029981000
2016-10-2798.0098.0096.0097.0037600036370000
2016-10-2697.0099.0096.0098.0082600080512000
2016-10-2596.0097.0095.0096.0025800024740000
2016-10-2492.0096.0092.0095.0063700060128000
2016-10-2193.0093.0091.0091.00890008176000
2016-10-2091.0093.0090.0092.0040600037183000
2016-10-1990.0092.0090.0090.0013500012227000
2016-10-1889.0090.0089.0090.00720006470000
2016-10-1791.0091.0089.0089.0020400018418000
2016-10-1492.0092.0091.0091.0012800011741000
2016-10-1391.0093.0091.0092.0052200047948000
2016-10-1291.0092.0090.0091.0014400013060000
2016-10-1191.0092.0090.0091.0027700025204000
2016-10-0790.0091.0089.0091.0022700020431000
2016-10-0690.0091.0089.0089.0017200015467000
2016-10-0589.0090.0088.0090.0022600020078000
2016-10-0488.0089.0088.0089.0015600013738000
2016-10-0389.0089.0087.0088.00880007755000
2016-09-3088.0088.0087.0088.0014700012927000
2016-09-2989.0090.0088.0089.0017400015506000
2016-09-2888.0089.0087.0088.0012300010819000
2016-09-2787.0088.0085.0088.0026800023292000
2016-09-2688.0088.0087.0087.001050009229000
2016-09-2387.0088.0087.0088.00980008535000
2016-09-2186.0087.0084.0087.0023400019985000
2016-09-2086.0087.0085.0085.0011700010050000
2016-09-1685.0086.0085.0086.00720006158000
2016-09-1586.0086.0085.0085.00590005062000
2016-09-1487.0087.0085.0086.0026000022364000
2016-09-1388.0088.0087.0087.0013900012167000
2016-09-1288.0088.0086.0087.0036000031395000
2016-09-0988.0091.0088.0089.0034800031164000
2016-09-0889.0089.0087.0088.0019700017359000
2016-09-0789.0089.0088.0089.0025200022285000
2016-09-0689.0092.0089.0090.0078300070450000
2016-09-0586.0089.0086.0089.0038400033792000
2016-09-0286.0086.0085.0086.0016600014269000
2016-09-0187.0087.0086.0086.00980008519000
2016-08-3187.0087.0087.0087.0016900014703000
2016-08-3087.0088.0086.0087.001150009998000
2016-08-2986.0087.0086.0087.00900007758000
2016-08-2685.0086.0084.0085.0013500011475000
2016-08-2587.0087.0085.0086.001120009689000
2016-08-2484.0086.0084.0086.0012700010762000
2016-08-2385.0085.0084.0084.0013400011338000
2016-08-2284.0085.0084.0084.00360003026000
2016-08-1985.0086.0084.0084.00950008062000
2016-08-1886.0086.0084.0084.0014100011963000
2016-08-1786.0086.0085.0086.0014900012769000
2016-08-1687.0087.0085.0085.00740006350000
2016-08-1585.0086.0085.0086.0019000016266000

   ※ 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。 

s7db.com Twitter Blog