エーワン精密(6156)の株価時系列情報
エーワン精密(6156)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,179,999 | 1,200,000 | 1,179,999 | 1,200,000 | 10 |
| 2003/12/29 | 1,179,999 | 1,200,000 | 1,170,000 | 1,170,000 | 6 |
| 2003/12/26 | 1,110,000 | 1,170,000 | 1,110,000 | 1,159,998 | 23 |
| 2003/12/25 | 1,099,998 | 1,129,998 | 1,099,998 | 1,129,998 | 14 |
| 2003/12/24 | 1,089,999 | 1,110,000 | 1,080,000 | 1,089,999 | 13 |
| 2003/12/22 | 1,089,999 | 1,089,999 | 1,069,998 | 1,089,999 | 13 |
| 2003/12/19 | 1,099,998 | 1,099,998 | 1,080,000 | 1,089,999 | 5 |
| 2003/12/18 | 1,140,000 | 1,140,000 | 1,080,000 | 1,080,000 | 10 |
| 2003/12/17 | 1,129,998 | 1,149,999 | 1,129,998 | 1,149,999 | 2 |
| 2003/12/16 | 1,119,999 | 1,129,998 | 1,119,999 | 1,129,998 | 16 |
| 2003/12/15 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 |
| 2003/12/12 | 1,069,998 | 1,089,999 | 1,069,998 | 1,069,998 | 10 |
| 2003/12/11 | 1,129,998 | 1,129,998 | 1,089,999 | 1,089,999 | 15 |
| 2003/12/10 | 1,170,000 | 1,179,999 | 1,129,998 | 1,129,998 | 11 |
| 2003/12/09 | 1,110,000 | 1,149,999 | 1,099,998 | 1,149,999 | 20 |
| 2003/12/08 | 1,179,999 | 1,179,999 | 1,050,000 | 1,110,000 | 36 |
| 2003/12/05 | 1,219,998 | 1,219,998 | 1,179,999 | 1,189,998 | 13 |
| 2003/12/04 | 1,249,998 | 1,249,998 | 1,200,000 | 1,200,000 | 23 |
| 2003/12/03 | 1,249,998 | 1,249,998 | 1,239,999 | 1,249,998 | 7 |
| 2003/12/02 | 1,279,998 | 1,279,998 | 1,249,998 | 1,249,998 | 10 |
| 2003/12/01 | 1,290,000 | 1,290,000 | 1,239,999 | 1,260,000 | 13 |
| 2003/11/28 | 1,299,999 | 1,309,998 | 1,279,998 | 1,290,000 | 11 |
| 2003/11/27 | 1,279,998 | 1,299,999 | 1,269,999 | 1,290,000 | 17 |
| 2003/11/26 | 1,219,998 | 1,299,999 | 1,219,998 | 1,249,998 | 13 |
| 2003/11/25 | 1,249,998 | 1,260,000 | 1,219,998 | 1,219,998 | 16 |
| 2003/11/21 | 1,249,998 | 1,260,000 | 1,209,999 | 1,219,998 | 30 |
| 2003/11/20 | 1,290,000 | 1,290,000 | 1,249,998 | 1,279,998 | 12 |
| 2003/11/19 | 1,299,999 | 1,299,999 | 1,239,999 | 1,249,998 | 25 |
| 2003/11/18 | 1,260,000 | 1,329,999 | 1,209,999 | 1,299,999 | 32 |
| 2003/11/17 | 1,350,000 | 1,359,999 | 1,260,000 | 1,290,000 | 58 |
| 2003/11/14 | 1,399,998 | 1,440,000 | 1,380,000 | 1,399,998 | 82 |
| 2003/11/13 | 1,329,999 | 1,419,999 | 1,329,999 | 1,389,999 | 86 |
| 2003/11/12 | 1,299,999 | 1,380,000 | 1,269,999 | 1,299,999 | 102 |
| 2003/11/11 | 1,410,000 | 1,419,999 | 1,230,000 | 1,299,999 | 112 |
| 2003/11/10 | 1,479,999 | 1,479,999 | 1,429,998 | 1,449,999 | 58 |
| 2003/11/07 | 1,470,000 | 1,519,998 | 1,410,000 | 1,500,000 | 350 |
| 2003/11/06 | 1,519,998 | 1,669,998 | 1,519,998 | 1,669,998 | 400 |
| 2003/11/05 | 1,489,998 | 1,500,000 | 1,449,999 | 1,479,999 | 56 |
| 2003/11/04 | 1,489,998 | 1,519,998 | 1,489,998 | 1,509,999 | 147 |
| 2003/10/31 | 1,389,999 | 1,459,998 | 1,389,999 | 1,429,998 | 87 |
| 2003/10/30 | 1,329,999 | 1,410,000 | 1,320,000 | 1,410,000 | 64 |
| 2003/10/29 | 1,389,999 | 1,410,000 | 1,320,000 | 1,359,999 | 52 |
| 2003/10/28 | 1,309,998 | 1,359,999 | 1,309,998 | 1,359,999 | 96 |
| 2003/10/27 | 1,200,000 | 1,329,999 | 1,200,000 | 1,290,000 | 114 |
| 2003/10/24 | 1,110,000 | 1,239,999 | 1,110,000 | 1,170,000 | 84 |
| 2003/10/23 | 1,200,000 | 1,230,000 | 1,050,000 | 1,089,999 | 169 |
| 2003/10/22 | 1,329,999 | 1,359,999 | 1,260,000 | 1,279,998 | 68 |
| 2003/10/21 | 1,509,999 | 1,519,998 | 1,299,999 | 1,339,998 | 122 |
| 2003/10/20 | 1,459,998 | 1,559,997 | 1,440,000 | 1,479,999 | 108 |
| 2003/10/17 | 1,459,998 | 1,489,998 | 1,410,000 | 1,459,998 | 74 |
| 2003/10/16 | 1,389,999 | 1,529,997 | 1,369,998 | 1,459,998 | 300 |
| 2003/10/15 | 1,429,998 | 1,449,999 | 1,350,000 | 1,389,999 | 160 |
| 2003/10/14 | 1,369,998 | 1,419,999 | 1,329,999 | 1,389,999 | 364 |
| 2003/10/10 | 1,129,998 | 1,380,000 | 1,129,998 | 1,320,000 | 517 |
| 2003/10/09 | 1,140,000 | 1,170,000 | 1,059,999 | 1,140,000 | 184 |
| 2003/10/08 | 1,140,000 | 1,239,999 | 1,140,000 | 1,149,999 | 315 |
| 2003/10/07 | 1,119,999 | 1,149,999 | 1,119,999 | 1,140,000 | 62 |
| 2003/10/06 | 1,129,998 | 1,129,998 | 1,080,000 | 1,110,000 | 66 |
| 2003/10/03 | 1,159,998 | 1,179,999 | 1,119,999 | 1,129,998 | 64 |
| 2003/10/02 | 1,129,998 | 1,170,000 | 1,119,999 | 1,149,999 | 180 |
| 2003/10/01 | 1,099,998 | 1,110,000 | 1,050,000 | 1,099,998 | 83 |
| 2003/09/30 | 1,069,998 | 1,149,999 | 1,069,998 | 1,119,999 | 121 |
| 2003/09/29 | 1,029,999 | 1,089,999 | 1,009,998 | 1,069,998 | 83 |
| 2003/09/26 | 949,998 | 1,050,000 | 945,000 | 1,009,998 | 94 |
| 2003/09/25 | 964,998 | 967,998 | 940,998 | 949,998 | 53 |
| 2003/09/24 | 970,998 | 1,009,998 | 966,000 | 969,999 | 60 |
| 2003/09/22 | 1,020,000 | 1,050,000 | 957,000 | 969,999 | 108 |
| 2003/09/19 | 969,999 | 1,089,999 | 969,999 | 1,009,998 | 250 |
| 2003/09/18 | 969,999 | 979,998 | 960,999 | 967,998 | 64 |
| 2003/09/17 | 1,080,000 | 1,080,000 | 954,999 | 1,009,998 | 146 |
| 2003/09/16 | 1,089,999 | 1,110,000 | 1,039,998 | 1,059,999 | 127 |
| 2003/09/12 | 1,099,998 | 1,129,998 | 1,069,998 | 1,080,000 | 113 |
| 2003/09/11 | 1,140,000 | 1,149,999 | 1,059,999 | 1,069,998 | 138 |
| 2003/09/10 | 1,189,998 | 1,189,998 | 1,099,998 | 1,140,000 | 199 |
| 2003/09/09 | 1,050,000 | 1,239,999 | 1,050,000 | 1,179,999 | 487 |
| 2003/09/08 | 1,119,999 | 1,129,998 | 1,029,999 | 1,059,999 | 184 |
| 2003/09/05 | 1,149,999 | 1,219,998 | 1,089,999 | 1,129,998 | 143 |
| 2003/09/04 | 1,230,000 | 1,290,000 | 1,149,999 | 1,149,999 | 429 |
| 2003/09/03 | 963,000 | 1,299,999 | 963,000 | 1,219,998 | 1,006 |
| 2003/09/02 | 990,999 | 999,000 | 904,998 | 939,999 | 292 |
| 2003/09/01 | 999,999 | 1,069,998 | 981,000 | 990,000 | 439 |
| 2003/08/29 | 898,998 | 984,999 | 853,998 | 975,000 | 757 |
| 2003/08/28 | 666,000 | 849,999 | 666,000 | 849,999 | 602 |
| 2003/08/27 | 672,999 | 678,999 | 640,998 | 669,999 | 100 |
| 2003/08/26 | 690,000 | 720,000 | 670,998 | 672,999 | 77 |
| 2003/08/25 | 718,998 | 724,998 | 655,998 | 694,998 | 208 |
| 2003/08/22 | 609,999 | 735,000 | 609,999 | 694,998 | 647 |
| 2003/08/21 | 615,000 | 634,998 | 600,000 | 615,000 | 193 |
| 2003/08/20 | 567,000 | 624,000 | 567,000 | 600,000 | 92 |
| 2003/08/19 | 564,999 | 579,999 | 549,999 | 559,998 | 24 |
| 2003/08/18 | 549,000 | 559,998 | 544,998 | 559,998 | 24 |
| 2003/08/15 | 540,000 | 549,999 | 540,000 | 549,999 | 15 |
| 2003/08/14 | 519,999 | 540,000 | 519,999 | 540,000 | 6 |
| 2003/08/13 | 528,999 | 529,998 | 528,999 | 529,998 | 2 |
| 2003/08/12 | 529,998 | 529,998 | 529,998 | 529,998 | 1 |
| 2003/08/11 | 525,000 | 534,999 | 519,000 | 519,999 | 10 |
| 2003/08/08 | 522,999 | 522,999 | 513,000 | 514,998 | 4 |
| 2003/08/07 | 540,000 | 540,000 | 510,999 | 525,000 | 26 |
| 2003/08/06 | 555,000 | 558,000 | 529,998 | 529,998 | 17 |
| 2003/08/05 | 559,998 | 564,999 | 555,000 | 559,998 | 4 |
| 2003/08/04 | 579,999 | 579,999 | 559,998 | 570,000 | 11 |
| 2003/08/01 | 549,999 | 589,998 | 549,999 | 577,998 | 63 |
| 2003/07/31 | 544,998 | 549,999 | 540,000 | 549,999 | 10 |
| 2003/07/29 | 540,000 | 540,000 | 519,999 | 540,000 | 7 |
| 2003/07/28 | 540,999 | 559,998 | 540,999 | 549,999 | 5 |
| 2003/07/24 | 525,000 | 544,998 | 519,999 | 544,998 | 4 |
| 2003/07/23 | 525,000 | 534,999 | 525,000 | 534,999 | 2 |
| 2003/07/22 | 519,999 | 519,999 | 519,999 | 519,999 | 1 |
| 2003/07/18 | 519,999 | 522,000 | 510,000 | 514,998 | 8 |
| 2003/07/17 | 525,999 | 526,998 | 520,998 | 520,998 | 9 |
| 2003/07/16 | 529,998 | 529,998 | 525,999 | 526,998 | 4 |
| 2003/07/15 | 525,999 | 535,998 | 525,000 | 535,998 | 13 |
| 2003/07/11 | 544,998 | 544,998 | 544,998 | 544,998 | 1 |
| 2003/07/10 | 529,998 | 529,998 | 529,998 | 529,998 | 6 |
| 2003/07/09 | 540,000 | 540,999 | 540,000 | 540,000 | 6 |
| 2003/07/08 | 570,000 | 570,000 | 552,999 | 553,998 | 12 |
| 2003/07/07 | 564,999 | 579,999 | 564,999 | 579,999 | 5 |
| 2003/07/04 | 589,998 | 589,998 | 564,999 | 579,999 | 20 |
| 2003/07/03 | 565,998 | 589,998 | 565,998 | 579,999 | 7 |
| 2003/07/02 | 555,000 | 579,999 | 555,000 | 579,999 | 6 |
| 2003/07/01 | 555,000 | 570,000 | 544,998 | 570,000 | 17 |
| 2003/06/30 | 544,998 | 549,999 | 534,999 | 549,999 | 9 |
| 2003/06/27 | 555,000 | 559,998 | 544,998 | 549,999 | 23 |
| 2003/06/26 | 555,999 | 555,999 | 540,000 | 555,000 | 9 |
| 2003/06/25 | 559,998 | 570,000 | 555,000 | 555,000 | 21 |
| 2003/06/24 | 586,998 | 589,998 | 570,000 | 574,998 | 18 |
| 2003/06/23 | 594,999 | 597,999 | 585,999 | 589,998 | 32 |
| 2003/06/20 | 600,000 | 615,000 | 594,999 | 594,999 | 48 |
| 2003/06/19 | 600,999 | 609,000 | 585,000 | 600,000 | 13 |
| 2003/06/18 | 601,998 | 609,999 | 594,999 | 604,998 | 48 |
| 2003/06/17 | 603,000 | 612,999 | 601,998 | 604,998 | 28 |
| 2003/06/16 | 609,000 | 612,999 | 601,998 | 612,999 | 53 |
| 2003/06/13 | 600,000 | 613,998 | 597,999 | 609,999 | 33 |
| 2003/06/12 | 597,000 | 609,999 | 597,000 | 604,998 | 38 |
| 2003/06/11 | 612,999 | 612,999 | 595,998 | 606,000 | 66 |
| 2003/06/10 | 604,998 | 609,999 | 600,000 | 609,999 | 42 |
| 2003/06/09 | 615,999 | 619,998 | 606,000 | 609,999 | 51 |
| 2003/06/06 | 607,998 | 616,998 | 594,999 | 615,000 | 78 |
| 2003/06/05 | 570,000 | 630,000 | 570,000 | 606,999 | 266 |
| 2003/06/04 | 559,998 | 570,000 | 559,998 | 567,999 | 26 |
| 2003/06/03 | 565,998 | 565,998 | 559,998 | 559,998 | 15 |
| 2003/06/02 | 568,998 | 570,999 | 559,998 | 559,998 | 10 |
| 2003/05/30 | 570,000 | 573,999 | 565,998 | 570,000 | 21 |
| 2003/05/29 | 544,998 | 600,000 | 544,998 | 594,999 | 29 |
| 2003/05/28 | 574,998 | 574,998 | 534,999 | 534,999 | 35 |
| 2003/05/27 | 570,000 | 570,000 | 540,000 | 559,998 | 28 |
| 2003/05/26 | 589,998 | 589,998 | 559,998 | 570,000 | 27 |
| 2003/05/23 | 607,998 | 609,000 | 597,000 | 597,000 | 37 |
| 2003/05/22 | 609,999 | 609,999 | 597,000 | 600,000 | 82 |
| 2003/05/21 | 607,998 | 624,999 | 594,999 | 604,998 | 93 |
| 2003/05/20 | 585,000 | 604,998 | 582,000 | 604,998 | 59 |
| 2003/05/19 | 627,000 | 627,999 | 559,998 | 594,999 | 151 |
| 2003/05/16 | 552,000 | 660,000 | 549,999 | 628,998 | 432 |
| 2003/05/15 | 519,999 | 555,000 | 519,999 | 549,999 | 86 |
| 2003/05/14 | 500,001 | 529,998 | 500,001 | 514,998 | 63 |
| 2003/05/13 | 500,001 | 529,998 | 495,000 | 500,001 | 69 |
| 2003/05/12 | 480,999 | 495,000 | 480,999 | 485,001 | 21 |
| 2003/05/09 | 480,000 | 480,000 | 474,999 | 476,001 | 7 |
| 2003/05/08 | 480,000 | 480,000 | 456,000 | 470,001 | 30 |
| 2003/05/07 | 465,000 | 510,000 | 464,001 | 480,999 | 124 |
| 2003/05/06 | 431,001 | 464,001 | 420,999 | 464,001 | 70 |
| 2003/05/02 | 429,999 | 429,999 | 420,000 | 429,999 | 49 |
| 2003/05/01 | 440,001 | 440,001 | 414,999 | 429,999 | 26 |
| 2003/04/30 | 435,000 | 444,999 | 435,000 | 440,001 | 13 |
| 2003/04/28 | 450,000 | 450,000 | 414,999 | 440,001 | 61 |
| 2003/04/25 | 459,999 | 459,999 | 440,001 | 450,000 | 39 |
| 2003/04/24 | 480,000 | 485,001 | 455,001 | 459,999 | 54 |
| 2003/04/23 | 514,998 | 514,998 | 470,001 | 489,999 | 51 |
| 2003/04/22 | 529,998 | 529,998 | 519,999 | 519,999 | 14 |
| 2003/04/21 | 534,999 | 534,999 | 525,000 | 525,000 | 18 |
| 2003/04/18 | 525,000 | 534,999 | 525,000 | 529,998 | 20 |
| 2003/04/17 | 534,999 | 544,998 | 529,998 | 534,999 | 8 |
| 2003/04/16 | 529,998 | 534,999 | 529,998 | 534,999 | 7 |
| 2003/04/15 | 534,999 | 540,000 | 529,998 | 529,998 | 8 |
| 2003/04/14 | 534,999 | 540,000 | 529,998 | 540,000 | 6 |
| 2003/04/11 | 544,998 | 544,998 | 540,000 | 544,998 | 18 |
| 2003/04/10 | 559,998 | 559,998 | 544,998 | 544,998 | 10 |
| 2003/04/09 | 579,999 | 579,999 | 570,000 | 574,998 | 33 |
| 2003/04/08 | 589,998 | 589,998 | 585,000 | 585,000 | 15 |
| 2003/04/07 | 594,999 | 594,999 | 579,999 | 589,998 | 46 |
| 2003/04/04 | 594,999 | 609,999 | 589,998 | 594,999 | 71 |
| 2003/04/03 | 555,000 | 589,998 | 555,000 | 588,999 | 56 |
| 2003/04/02 | 555,000 | 559,998 | 544,998 | 555,000 | 10 |
| 2003/04/01 | 555,000 | 559,998 | 549,999 | 559,998 | 16 |
| 2003/03/31 | 555,000 | 555,000 | 546,999 | 555,000 | 32 |
| 2003/03/28 | 550,998 | 550,998 | 544,998 | 549,999 | 10 |
| 2003/03/27 | 549,999 | 555,999 | 549,999 | 555,000 | 32 |
| 2003/03/26 | 552,999 | 553,998 | 552,999 | 553,998 | 4 |
| 2003/03/25 | 547,998 | 559,998 | 547,998 | 555,999 | 17 |
| 2003/03/24 | 555,000 | 555,000 | 549,999 | 549,999 | 20 |
| 2003/03/20 | 549,999 | 555,000 | 547,998 | 549,999 | 34 |
| 2003/03/19 | 546,000 | 549,999 | 544,998 | 549,999 | 28 |
| 2003/03/18 | 546,000 | 549,999 | 546,000 | 549,999 | 10 |
| 2003/03/17 | 544,998 | 547,998 | 544,998 | 547,998 | 63 |
| 2003/03/14 | 544,998 | 546,999 | 544,998 | 546,999 | 21 |
| 2003/03/13 | 547,998 | 549,000 | 540,000 | 546,000 | 71 |
| 2003/03/12 | 559,998 | 559,998 | 540,999 | 547,998 | 39 |
| 2003/03/11 | 570,000 | 570,000 | 559,998 | 564,999 | 66 |
| 2003/03/10 | 571,998 | 574,998 | 570,000 | 570,000 | 115 |
| 2003/03/07 | 577,998 | 577,998 | 570,000 | 574,998 | 212 |
| 2003/03/06 | 589,998 | 598,998 | 574,998 | 585,000 | 1,431 |