[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 
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
2016-08-1290.0091.0086.0087.0055700048934000
2016-08-1085.0087.0084.0087.0013900011911000
2016-08-0985.0086.0084.0085.00590005008000
2016-08-0887.0087.0084.0085.0021500018385000
2016-08-0586.0087.0084.0085.0023200019837000
2016-08-0485.0087.0084.0086.0018600015869000
2016-08-0386.0086.0084.0085.0032100027295000
2016-08-0289.0089.0087.0087.001080009521000
2016-08-0188.0089.0088.0088.0019700017403000
2016-07-2989.0090.0087.0090.0028500025136000
2016-07-2889.0090.0089.0090.0014900013292000
2016-07-2789.0090.0088.0089.0027300024316000
2016-07-2690.0090.0088.0088.0028800025563000
2016-07-2590.0092.0089.0090.0036700033107000
2016-07-2289.0090.0088.0090.0044900039851000
2016-07-2192.0092.0090.0091.0064100058205000
2016-07-2090.0091.0089.0091.0045100040442000
2016-07-1989.0093.0089.0092.001358000123293000
2016-07-1582.0091.0081.0088.001907000164465000
2016-07-1481.0082.0080.0082.0015400012490000
2016-07-1380.0082.0080.0082.0033700027318000
2016-07-1280.0081.0080.0080.0051100041077000
2016-07-1177.0079.0077.0079.0019700015430000
2016-07-0876.0077.0075.0077.0017200013075000
2016-07-0779.0079.0076.0076.0045200034903000
2016-07-0680.0080.0078.0079.0024800019597000
2016-07-0582.0082.0081.0082.0015300012460000
2016-07-0481.0082.0081.0081.00710005767000
2016-07-0182.0082.0081.0082.001010008251000
2016-06-3083.0083.0081.0082.0024500020146000
2016-06-2981.0082.0081.0081.0028800023388000
2016-06-2875.0082.0075.0080.0058000046302000
2016-06-2776.0077.0075.0076.0018100013714000
2016-06-2484.0084.0073.0076.0052600040704000
2016-06-2379.0082.0079.0082.0021600017308000
2016-06-2282.0082.0079.0080.0024200019545000
2016-06-2181.0083.0081.0083.00460003758000
2016-06-2081.0083.0081.0082.0019200015744000
2016-06-1781.0082.0080.0080.0041900033978000
2016-06-1684.0084.0080.0081.0053600043511000
2016-06-1584.0084.0082.0084.0028400023679000
2016-06-1481.0088.0077.0084.00118200096259000
2016-06-1382.0083.0081.0081.0027600022589000
2016-06-1085.0085.0084.0085.0029800025188000
2016-06-0985.0086.0085.0085.00340002893000
2016-06-0886.0086.0085.0085.0013800011780000
2016-06-0787.0087.0086.0086.00610005302000
2016-06-0686.0088.0083.0087.0050600043150000
2016-06-0388.0088.0087.0087.0028900025262000
2016-06-0292.0092.0088.0088.0047700042584000
2016-06-0192.0093.0091.0092.0076300070226000
2016-05-3187.0093.0087.0092.001808000164041000
2016-05-3086.0087.0086.0087.0036100031158000
2016-05-2787.0087.0086.0087.0029900025827000
2016-05-2687.0087.0086.0087.001150009991000
2016-05-2588.0088.0086.0087.0012400010821000
2016-05-2487.0087.0086.0087.0013400011601000
2016-05-2387.0087.0086.0087.0015800013716000
2016-05-2087.0088.0086.0088.0025700022367000
2016-05-1986.0088.0085.0088.00105500090989000
2016-05-1884.0084.0081.0083.0026600022073000
2016-05-1781.0084.0080.0083.0026500021705000
2016-05-1683.0085.0081.0081.0042400035267000
2016-05-1387.0089.0082.0083.002440000209294000
2016-05-1279.0081.0079.0080.0021100016883000
2016-05-1180.0081.0080.0081.001240009960000
2016-05-1078.0081.0078.0081.0022500018033000
2016-05-0978.0079.0077.0078.00640004984000
2016-05-0677.0078.0076.0077.001300009993000
2016-05-0276.0078.0075.0078.0021000016014000
2016-04-2878.0080.0077.0079.0023300018338000
2016-04-2777.0078.0077.0077.00880006784000
2016-04-2679.0080.0077.0077.0015000011761000
2016-04-2581.0083.0080.0080.0029400023928000
2016-04-2279.0080.0079.0080.0013500010677000
2016-04-2180.0081.0078.0079.0040800032451000
2016-04-2081.0081.0079.0079.0021400017062000
2016-04-1980.0082.0078.0081.0056900045548000
2016-04-1877.0081.0076.0079.0075500059793000
2016-04-1578.0078.0076.0078.0024300018822000
2016-04-1476.0079.0076.0078.0040700031643000
2016-04-1374.0076.0074.0075.0019500014560000
2016-04-1272.0074.0072.0074.001140008331000
2016-04-1169.0073.0069.0073.0020600014670000
2016-04-0867.0069.0066.0069.0032700022288000
2016-04-0769.0070.0068.0068.0043200029713000
2016-04-0668.0069.0067.0068.0022100014992000
2016-04-0570.0070.0067.0068.0023700016286000
2016-04-0472.0072.0070.0070.0027600019548000
2016-04-0176.0076.0072.0073.0027500020094000
2016-03-3177.0077.0076.0076.00800006125000
2016-03-3077.0077.0076.0077.00820006313000
2016-03-2977.0078.0077.0078.00330002552000
2016-03-2878.0079.0076.0077.0018900014600000
2016-03-2579.0079.0078.0079.00400003148000
2016-03-2479.0079.0078.0079.00660005200000
2016-03-2380.0080.0079.0080.00390003093000
2016-03-2279.0080.0078.0080.001200009505000
2016-03-1880.0080.0078.0079.0017400013740000
2016-03-1781.0082.0080.0080.0015100012234000
2016-03-1682.0082.0081.0081.00410003339000
2016-03-1583.0083.0079.0081.0042800034964000
2016-03-1480.0083.0080.0082.0040900033285000
2016-03-1178.0080.0077.0079.0035900028325000
2016-03-1078.0079.0078.0078.0023200018278000
2016-03-0976.0079.0075.0079.0015900012203000
2016-03-0878.0079.0076.0076.0035400027427000
2016-03-0779.0081.0077.0078.0078400061706000
2016-03-0474.0079.0073.0079.0049900038233000
2016-03-0371.0075.0071.0074.0036600026809000
2016-03-0271.0072.0070.0071.001340009520000
2016-03-0171.0072.0069.0070.0019400013691000
2016-02-2972.0073.0071.0071.0015100010884000
2016-02-2672.0073.0072.0072.001050007581000
2016-02-2571.0072.0070.0072.00760005399000
2016-02-2469.0070.0069.0069.001120007752000
2016-02-2371.0072.0069.0069.00990006995000
2016-02-2268.0071.0068.0071.0016800011687000
2016-02-1972.0072.0066.0069.0045000030929000
2016-02-1871.0072.0070.0072.0017400012461000
2016-02-1771.0072.0069.0070.0014300010082000
2016-02-1669.0074.0069.0071.0023500016729000
2016-02-1569.0071.0068.0069.0017800012317000
2016-02-1267.0068.0062.0064.0066500043639000
2016-02-1075.0076.0071.0072.0023000016870000
2016-02-0978.0078.0076.0076.0023600018153000
2016-02-0878.0081.0077.0081.00930007352000
2016-02-0581.0081.0078.0079.0012600010055000
2016-02-0478.0080.0078.0079.0012900010192000
2016-02-0380.0081.0078.0078.0027000021356000
2016-02-0283.0084.0082.0082.0019400016099000
2016-02-0181.0085.0081.0085.0024800020533000
2016-01-2978.0081.0077.0080.0027700021754000
2016-01-2878.0079.0077.0077.0020600016051000
2016-01-2777.0079.0077.0079.0017400013532000
2016-01-2679.0079.0076.0076.0039400030284000
2016-01-2581.0081.0078.0080.0029000023146000
2016-01-2276.0079.0076.0079.0037500029023000
2016-01-2177.0079.0074.0075.0028700021922000
2016-01-2080.0080.0077.0077.0022900017978000
2016-01-1979.0081.0078.0079.0017200013619000
2016-01-1877.0080.0076.0080.0027200021196000
2016-01-1582.0084.0081.0082.0014300011738000
2016-01-1481.0081.0078.0080.0030700024504000
2016-01-1380.0084.0080.0083.0043800035899000
2016-01-1282.0082.0078.0078.0042000033405000
2016-01-0883.0085.0083.0083.0026800022405000
2016-01-0785.0086.0083.0083.0023700020080000
2016-01-0687.0089.0086.0086.0018500016117000
2016-01-0585.0088.0085.0088.0020500017746000
2016-01-0486.0087.0084.0085.0035800030645000
2015-12-3089.0089.0087.0088.0018700016465000
2015-12-2986.0089.0085.0088.0033100028728000
2015-12-2883.0089.0083.0088.0053100045569000
2015-12-2585.0085.0080.0081.0073700061032000
2015-12-2487.0087.0084.0084.0050800043504000
2015-12-2288.0088.0086.0087.0046300040225000
2015-12-2189.0089.0086.0088.0063900056151000
2015-12-1892.0092.0090.0091.0047100042782000
2015-12-1794.0094.0092.0093.0037100034586000
2015-12-1691.0093.0089.0093.0062300056695000
2015-12-1592.0093.0089.0089.0032600029699000
2015-12-1492.0093.0092.0092.0014900013736000
2015-12-1193.0095.0093.0094.0029700027717000
2015-12-1095.0095.0093.0093.0035200033143000
2015-12-0997.0097.0095.0095.0025200024335000
2015-12-08100.00100.0096.0097.0040900040267000
2015-12-07101.00102.00100.00100.0036700036885000
2015-12-04100.00101.00100.00101.0012400012431000
2015-12-03102.00103.00102.00102.0018000018391000

   ※ 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