[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 
2017-03-27132.00132.00130.00131.0031000040705000
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
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

   ※ 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