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 |
|---|---|---|---|---|---|
| 2005/12/30 | 662,000 | 665,000 | 649,000 | 665,000 | 48 |
| 2005/12/29 | 656,000 | 662,000 | 646,000 | 662,000 | 49 |
| 2005/12/28 | 641,000 | 647,000 | 631,000 | 647,000 | 26 |
| 2005/12/27 | 662,000 | 663,000 | 639,000 | 639,000 | 81 |
| 2005/12/26 | 666,000 | 680,000 | 660,000 | 662,000 | 62 |
| 2005/12/22 | 620,000 | 665,000 | 610,000 | 656,000 | 178 |
| 2005/12/21 | 625,000 | 625,000 | 610,000 | 619,000 | 21 |
| 2005/12/20 | 617,000 | 625,000 | 604,000 | 623,000 | 41 |
| 2005/12/19 | 625,000 | 629,000 | 616,000 | 618,000 | 37 |
| 2005/12/16 | 600,000 | 634,000 | 599,000 | 625,000 | 82 |
| 2005/12/15 | 591,000 | 600,000 | 590,000 | 598,000 | 36 |
| 2005/12/14 | 592,000 | 597,000 | 590,000 | 590,000 | 50 |
| 2005/12/13 | 599,000 | 599,000 | 587,000 | 597,000 | 30 |
| 2005/12/12 | 605,000 | 620,000 | 591,000 | 600,000 | 38 |
| 2005/12/09 | 591,000 | 610,000 | 591,000 | 610,000 | 28 |
| 2005/12/08 | 630,000 | 631,000 | 600,000 | 600,000 | 57 |
| 2005/12/07 | 635,000 | 636,000 | 627,000 | 631,000 | 77 |
| 2005/12/06 | 623,000 | 635,000 | 622,000 | 632,000 | 68 |
| 2005/12/05 | 630,000 | 631,000 | 618,000 | 630,000 | 53 |
| 2005/12/02 | 630,000 | 638,000 | 630,000 | 631,000 | 74 |
| 2005/12/01 | 626,000 | 650,000 | 620,000 | 630,000 | 275 |
| 2005/11/30 | 594,000 | 625,000 | 590,000 | 620,000 | 134 |
| 2005/11/29 | 587,000 | 592,000 | 582,000 | 587,000 | 103 |
| 2005/11/28 | 570,000 | 590,000 | 568,000 | 588,000 | 92 |
| 2005/11/25 | 565,000 | 570,000 | 554,000 | 566,000 | 34 |
| 2005/11/24 | 577,000 | 589,000 | 567,000 | 575,000 | 138 |
| 2005/11/22 | 555,000 | 559,000 | 543,000 | 559,000 | 66 |
| 2005/11/21 | 533,000 | 550,000 | 533,000 | 549,000 | 74 |
| 2005/11/18 | 540,000 | 541,000 | 528,000 | 528,000 | 42 |
| 2005/11/17 | 530,000 | 540,000 | 525,000 | 532,000 | 42 |
| 2005/11/16 | 532,000 | 535,000 | 532,000 | 535,000 | 14 |
| 2005/11/15 | 536,000 | 536,000 | 533,000 | 533,000 | 4 |
| 2005/11/14 | 542,000 | 542,000 | 531,000 | 536,000 | 28 |
| 2005/11/11 | 543,000 | 545,000 | 535,000 | 538,000 | 31 |
| 2005/11/10 | 543,000 | 544,000 | 541,000 | 541,000 | 25 |
| 2005/11/09 | 549,000 | 550,000 | 541,000 | 543,000 | 42 |
| 2005/11/08 | 555,000 | 555,000 | 550,000 | 554,000 | 54 |
| 2005/11/07 | 544,000 | 558,000 | 544,000 | 554,000 | 69 |
| 2005/11/04 | 541,000 | 550,000 | 533,000 | 543,000 | 35 |
| 2005/11/02 | 551,000 | 554,000 | 540,000 | 540,000 | 78 |
| 2005/11/01 | 540,000 | 555,000 | 528,000 | 552,000 | 130 |
| 2005/10/31 | 526,000 | 528,000 | 520,000 | 520,000 | 35 |
| 2005/10/28 | 509,000 | 520,000 | 509,000 | 520,000 | 44 |
| 2005/10/27 | 506,000 | 507,000 | 501,000 | 507,000 | 17 |
| 2005/10/26 | 501,000 | 508,000 | 500,000 | 508,000 | 21 |
| 2005/10/25 | 502,000 | 503,000 | 500,000 | 502,000 | 44 |
| 2005/10/24 | 501,000 | 501,000 | 501,000 | 501,000 | 11 |
| 2005/10/21 | 501,000 | 505,000 | 501,000 | 505,000 | 11 |
| 2005/10/20 | 503,000 | 505,000 | 502,000 | 505,000 | 16 |
| 2005/10/19 | 508,000 | 508,000 | 502,000 | 503,000 | 9 |
| 2005/10/18 | 504,000 | 505,000 | 504,000 | 505,000 | 4 |
| 2005/10/17 | 505,000 | 510,000 | 504,000 | 510,000 | 19 |
| 2005/10/14 | 505,000 | 509,000 | 505,000 | 505,000 | 16 |
| 2005/10/13 | 502,000 | 504,000 | 502,000 | 504,000 | 6 |
| 2005/10/12 | 510,000 | 510,000 | 504,000 | 504,000 | 16 |
| 2005/10/11 | 501,000 | 510,000 | 501,000 | 505,000 | 11 |
| 2005/10/07 | 511,000 | 513,000 | 507,000 | 507,000 | 8 |
| 2005/10/06 | 512,000 | 512,000 | 510,000 | 511,000 | 21 |
| 2005/10/05 | 511,000 | 518,000 | 511,000 | 511,000 | 19 |
| 2005/10/04 | 516,000 | 516,000 | 512,000 | 515,000 | 12 |
| 2005/10/03 | 513,000 | 515,000 | 512,000 | 515,000 | 15 |
| 2005/09/30 | 510,000 | 518,000 | 500,000 | 510,000 | 15 |
| 2005/09/29 | 504,000 | 504,000 | 500,000 | 500,000 | 17 |
| 2005/09/28 | 510,000 | 510,000 | 503,000 | 504,000 | 17 |
| 2005/09/27 | 512,000 | 512,000 | 508,000 | 512,000 | 17 |
| 2005/09/26 | 524,000 | 524,000 | 511,000 | 517,000 | 25 |
| 2005/09/22 | 520,000 | 528,000 | 520,000 | 525,000 | 11 |
| 2005/09/21 | 525,000 | 525,000 | 516,000 | 522,000 | 29 |
| 2005/09/20 | 525,000 | 526,000 | 519,000 | 521,000 | 19 |
| 2005/09/16 | 519,000 | 520,000 | 515,000 | 515,000 | 15 |
| 2005/09/15 | 515,000 | 519,000 | 515,000 | 519,000 | 7 |
| 2005/09/14 | 517,000 | 519,000 | 515,000 | 519,000 | 13 |
| 2005/09/13 | 516,000 | 522,000 | 516,000 | 522,000 | 19 |
| 2005/09/12 | 520,000 | 520,000 | 514,000 | 519,000 | 36 |
| 2005/09/09 | 512,000 | 513,000 | 512,000 | 513,000 | 37 |
| 2005/09/08 | 504,000 | 510,000 | 504,000 | 510,000 | 22 |
| 2005/09/07 | 508,000 | 511,000 | 501,000 | 503,000 | 15 |
| 2005/09/06 | 504,000 | 512,000 | 504,000 | 507,000 | 11 |
| 2005/09/05 | 501,000 | 510,000 | 501,000 | 510,000 | 6 |
| 2005/09/02 | 509,000 | 511,000 | 509,000 | 510,000 | 10 |
| 2005/09/01 | 501,000 | 505,000 | 501,000 | 504,000 | 31 |
| 2005/08/31 | 514,000 | 514,000 | 507,000 | 507,000 | 8 |
| 2005/08/30 | 510,000 | 510,000 | 508,000 | 508,000 | 11 |
| 2005/08/29 | 515,000 | 515,000 | 507,000 | 510,000 | 4 |
| 2005/08/26 | 508,000 | 516,000 | 508,000 | 510,000 | 24 |
| 2005/08/25 | 510,000 | 515,000 | 508,000 | 508,000 | 36 |
| 2005/08/24 | 500,000 | 510,000 | 500,000 | 510,000 | 20 |
| 2005/08/23 | 501,000 | 509,000 | 500,000 | 509,000 | 24 |
| 2005/08/22 | 499,000 | 500,000 | 499,000 | 499,000 | 17 |
| 2005/08/19 | 498,000 | 499,000 | 498,000 | 499,000 | 8 |
| 2005/08/18 | 502,000 | 513,000 | 495,000 | 497,000 | 24 |
| 2005/08/17 | 500,000 | 504,000 | 495,000 | 501,000 | 22 |
| 2005/08/16 | 496,000 | 497,000 | 495,000 | 495,000 | 9 |
| 2005/08/15 | 500,000 | 500,000 | 498,000 | 500,000 | 14 |
| 2005/08/12 | 511,000 | 511,000 | 500,000 | 500,000 | 14 |
| 2005/08/11 | 515,000 | 521,000 | 503,000 | 511,000 | 51 |
| 2005/08/10 | 499,000 | 503,000 | 498,000 | 503,000 | 23 |
| 2005/08/09 | 483,000 | 498,000 | 475,000 | 497,000 | 23 |
| 2005/08/08 | 471,000 | 472,000 | 462,000 | 468,000 | 24 |
| 2005/08/05 | 486,000 | 490,000 | 476,000 | 476,000 | 38 |
| 2005/08/04 | 490,000 | 492,000 | 487,000 | 490,000 | 28 |
| 2005/08/03 | 504,000 | 504,000 | 492,000 | 493,000 | 19 |
| 2005/08/02 | 499,000 | 505,000 | 493,000 | 500,000 | 12 |
| 2005/08/01 | 494,000 | 500,000 | 494,000 | 500,000 | 24 |
| 2005/07/29 | 501,000 | 501,000 | 493,000 | 493,000 | 12 |
| 2005/07/28 | 501,000 | 501,000 | 482,000 | 493,000 | 31 |
| 2005/07/27 | 502,000 | 503,000 | 500,000 | 501,000 | 35 |
| 2005/07/26 | 500,000 | 505,000 | 500,000 | 501,000 | 19 |
| 2005/07/25 | 505,000 | 505,000 | 502,000 | 505,000 | 39 |
| 2005/07/22 | 511,000 | 511,000 | 506,000 | 508,000 | 9 |
| 2005/07/21 | 516,000 | 516,000 | 510,000 | 510,000 | 2 |
| 2005/07/20 | 513,000 | 514,000 | 505,000 | 512,000 | 19 |
| 2005/07/19 | 512,000 | 518,000 | 508,000 | 508,000 | 41 |
| 2005/07/15 | 513,000 | 515,000 | 511,000 | 514,000 | 15 |
| 2005/07/14 | 512,000 | 514,000 | 511,000 | 513,000 | 21 |
| 2005/07/13 | 517,000 | 517,000 | 512,000 | 513,000 | 13 |
| 2005/07/12 | 515,000 | 518,000 | 515,000 | 517,000 | 13 |
| 2005/07/11 | 518,000 | 518,000 | 512,000 | 516,000 | 27 |
| 2005/07/08 | 521,000 | 521,000 | 515,000 | 515,000 | 20 |
| 2005/07/07 | 519,000 | 522,000 | 516,000 | 518,000 | 10 |
| 2005/07/06 | 524,000 | 524,000 | 518,000 | 519,000 | 62 |
| 2005/07/05 | 516,000 | 516,000 | 511,000 | 516,000 | 87 |
| 2005/07/04 | 520,000 | 521,000 | 518,000 | 519,000 | 44 |
| 2005/07/01 | 520,000 | 525,000 | 518,000 | 523,000 | 19 |
| 2005/06/30 | 525,000 | 530,000 | 521,000 | 522,000 | 17 |
| 2005/06/29 | 526,000 | 530,000 | 522,000 | 524,000 | 15 |
| 2005/06/28 | 530,000 | 530,000 | 522,000 | 522,000 | 22 |
| 2005/06/27 | 534,000 | 534,000 | 525,000 | 525,000 | 38 |
| 2005/06/24 | 533,000 | 541,000 | 533,000 | 540,000 | 31 |
| 2005/06/23 | 538,000 | 544,000 | 534,000 | 537,000 | 17 |
| 2005/06/22 | 538,000 | 540,000 | 537,000 | 540,000 | 13 |
| 2005/06/21 | 535,000 | 535,000 | 530,000 | 532,000 | 22 |
| 2005/06/20 | 529,000 | 540,000 | 529,000 | 539,000 | 20 |
| 2005/06/17 | 545,000 | 545,000 | 529,000 | 529,000 | 6 |
| 2005/06/16 | 531,000 | 545,000 | 530,000 | 535,000 | 13 |
| 2005/06/15 | 530,000 | 532,000 | 530,000 | 530,000 | 11 |
| 2005/06/14 | 546,000 | 546,000 | 532,000 | 532,000 | 11 |
| 2005/06/13 | 548,000 | 550,000 | 546,000 | 546,000 | 21 |
| 2005/06/10 | 544,000 | 544,000 | 533,000 | 544,000 | 27 |
| 2005/06/09 | 545,000 | 547,000 | 544,000 | 544,000 | 17 |
| 2005/06/08 | 530,000 | 540,000 | 530,000 | 536,000 | 11 |
| 2005/06/07 | 535,000 | 535,000 | 530,000 | 530,000 | 7 |
| 2005/06/06 | 525,000 | 535,000 | 525,000 | 530,000 | 5 |
| 2005/06/03 | 535,000 | 541,000 | 530,000 | 530,000 | 26 |
| 2005/06/02 | 530,000 | 542,000 | 530,000 | 535,000 | 26 |
| 2005/06/01 | 518,000 | 537,000 | 518,000 | 530,000 | 21 |
| 2005/05/31 | 530,000 | 530,000 | 513,000 | 521,000 | 20 |
| 2005/05/30 | 529,000 | 530,000 | 517,000 | 529,000 | 12 |
| 2005/05/27 | 524,000 | 524,000 | 515,000 | 519,000 | 8 |
| 2005/05/26 | 516,000 | 524,000 | 511,000 | 524,000 | 19 |
| 2005/05/25 | 522,000 | 529,000 | 515,000 | 516,000 | 21 |
| 2005/05/24 | 520,000 | 520,000 | 520,000 | 520,000 | 7 |
| 2005/05/23 | 528,000 | 535,000 | 515,000 | 515,000 | 25 |
| 2005/05/20 | 520,000 | 530,000 | 517,000 | 520,000 | 11 |
| 2005/05/19 | 511,000 | 520,000 | 511,000 | 520,000 | 14 |
| 2005/05/18 | 510,000 | 520,000 | 505,000 | 505,000 | 18 |
| 2005/05/17 | 530,000 | 535,000 | 509,000 | 509,000 | 46 |
| 2005/05/16 | 543,000 | 545,000 | 535,000 | 535,000 | 31 |
| 2005/05/13 | 547,000 | 547,000 | 536,000 | 542,000 | 44 |
| 2005/05/12 | 541,000 | 550,000 | 541,000 | 541,000 | 41 |
| 2005/05/11 | 556,000 | 556,000 | 540,000 | 544,000 | 27 |
| 2005/05/10 | 545,000 | 559,000 | 545,000 | 548,000 | 14 |
| 2005/05/09 | 550,000 | 552,000 | 541,000 | 551,000 | 71 |
| 2005/05/06 | 561,000 | 574,000 | 561,000 | 574,000 | 46 |
| 2005/05/02 | 560,000 | 560,000 | 550,000 | 560,000 | 31 |
| 2005/04/28 | 559,000 | 560,000 | 555,000 | 560,000 | 36 |
| 2005/04/27 | 546,000 | 550,000 | 539,000 | 550,000 | 24 |
| 2005/04/26 | 554,000 | 554,000 | 545,000 | 553,000 | 16 |
| 2005/04/25 | 557,000 | 557,000 | 546,000 | 552,000 | 13 |
| 2005/04/22 | 550,000 | 555,000 | 545,000 | 555,000 | 18 |
| 2005/04/21 | 543,000 | 543,000 | 530,000 | 541,000 | 20 |
| 2005/04/20 | 549,000 | 552,000 | 546,000 | 550,000 | 41 |
| 2005/04/19 | 529,000 | 552,000 | 529,000 | 538,000 | 22 |
| 2005/04/18 | 541,000 | 541,000 | 529,000 | 529,000 | 34 |
| 2005/04/15 | 544,000 | 552,000 | 541,000 | 552,000 | 13 |
| 2005/04/14 | 548,000 | 558,000 | 541,000 | 544,000 | 20 |
| 2005/04/13 | 556,000 | 556,000 | 541,000 | 548,000 | 42 |
| 2005/04/12 | 562,000 | 562,000 | 553,000 | 553,000 | 18 |
| 2005/04/11 | 576,000 | 578,000 | 563,000 | 563,000 | 38 |
| 2005/04/08 | 570,000 | 575,000 | 570,000 | 575,000 | 13 |
| 2005/04/07 | 583,000 | 583,000 | 565,000 | 566,000 | 26 |
| 2005/04/06 | 580,000 | 583,000 | 575,000 | 579,000 | 40 |
| 2005/04/05 | 573,000 | 579,000 | 563,000 | 575,000 | 40 |
| 2005/04/04 | 574,000 | 580,000 | 564,000 | 573,000 | 29 |
| 2005/04/01 | 580,000 | 593,000 | 575,000 | 580,000 | 66 |
| 2005/03/31 | 550,000 | 580,000 | 550,000 | 575,000 | 88 |
| 2005/03/30 | 549,000 | 553,000 | 546,000 | 553,000 | 32 |
| 2005/03/29 | 549,000 | 552,000 | 547,000 | 551,000 | 24 |
| 2005/03/28 | 550,000 | 550,000 | 545,000 | 545,000 | 9 |
| 2005/03/25 | 545,000 | 557,000 | 540,000 | 550,000 | 21 |
| 2005/03/24 | 537,000 | 552,000 | 537,000 | 552,000 | 54 |
| 2005/03/23 | 540,000 | 541,000 | 535,000 | 536,000 | 13 |
| 2005/03/22 | 538,000 | 540,000 | 531,000 | 537,000 | 55 |
| 2005/03/18 | 555,000 | 555,000 | 541,000 | 542,000 | 44 |
| 2005/03/17 | 545,000 | 552,000 | 540,000 | 550,000 | 32 |
| 2005/03/16 | 547,000 | 553,000 | 547,000 | 550,000 | 31 |
| 2005/03/15 | 560,000 | 560,000 | 548,000 | 550,000 | 18 |
| 2005/03/14 | 558,000 | 561,000 | 547,000 | 560,000 | 26 |
| 2005/03/11 | 550,000 | 558,000 | 550,000 | 558,000 | 37 |
| 2005/03/10 | 556,000 | 556,000 | 550,000 | 553,000 | 31 |
| 2005/03/09 | 559,000 | 563,000 | 555,000 | 563,000 | 16 |
| 2005/03/08 | 568,000 | 568,000 | 558,000 | 559,000 | 19 |
| 2005/03/07 | 567,000 | 568,000 | 559,000 | 565,000 | 25 |
| 2005/03/04 | 563,000 | 564,000 | 555,000 | 564,000 | 18 |
| 2005/03/03 | 568,000 | 569,000 | 555,000 | 560,000 | 29 |
| 2005/03/02 | 578,000 | 578,000 | 564,000 | 569,000 | 63 |
| 2005/03/01 | 555,000 | 570,000 | 553,000 | 570,000 | 45 |
| 2005/02/28 | 548,000 | 556,000 | 543,000 | 554,000 | 34 |
| 2005/02/25 | 552,000 | 552,000 | 543,000 | 552,000 | 46 |
| 2005/02/24 | 559,000 | 560,000 | 549,000 | 549,000 | 26 |
| 2005/02/23 | 548,000 | 558,000 | 546,000 | 558,000 | 40 |
| 2005/02/22 | 536,000 | 554,000 | 536,000 | 549,000 | 32 |
| 2005/02/21 | 538,000 | 540,000 | 531,000 | 540,000 | 20 |
| 2005/02/18 | 540,000 | 540,000 | 526,000 | 540,000 | 59 |
| 2005/02/17 | 555,000 | 555,000 | 535,000 | 548,000 | 35 |
| 2005/02/16 | 575,000 | 575,000 | 560,000 | 560,000 | 41 |
| 2005/02/15 | 569,000 | 580,000 | 564,000 | 575,000 | 33 |
| 2005/02/14 | 580,000 | 580,000 | 566,000 | 566,000 | 61 |
| 2005/02/10 | 582,000 | 587,000 | 560,000 | 580,000 | 41 |
| 2005/02/09 | 595,000 | 595,000 | 583,000 | 583,000 | 22 |
| 2005/02/08 | 583,000 | 595,000 | 580,000 | 593,000 | 60 |
| 2005/02/07 | 585,000 | 591,000 | 575,000 | 583,000 | 35 |
| 2005/02/04 | 580,000 | 588,000 | 575,000 | 578,000 | 41 |
| 2005/02/03 | 584,000 | 591,000 | 584,000 | 584,000 | 38 |
| 2005/02/02 | 590,000 | 595,000 | 578,000 | 584,000 | 72 |
| 2005/02/01 | 590,000 | 590,000 | 576,000 | 589,000 | 66 |
| 2005/01/31 | 598,000 | 600,000 | 584,000 | 585,000 | 59 |
| 2005/01/28 | 578,000 | 593,000 | 575,000 | 582,000 | 56 |
| 2005/01/27 | 606,000 | 606,000 | 574,000 | 580,000 | 132 |
| 2005/01/26 | 550,000 | 615,000 | 550,000 | 605,000 | 385 |
| 2005/01/25 | 545,000 | 550,000 | 540,000 | 549,000 | 75 |
| 2005/01/24 | 541,000 | 562,000 | 541,000 | 543,000 | 98 |
| 2005/01/21 | 544,000 | 550,000 | 540,000 | 550,000 | 61 |
| 2005/01/20 | 560,000 | 560,000 | 545,000 | 546,000 | 62 |
| 2005/01/19 | 573,000 | 573,000 | 560,000 | 565,000 | 47 |
| 2005/01/18 | 576,000 | 576,000 | 550,000 | 573,000 | 63 |
| 2005/01/17 | 587,000 | 591,000 | 574,000 | 585,000 | 194 |
| 2005/01/14 | 539,000 | 580,000 | 525,000 | 580,000 | 174 |
| 2005/01/13 | 555,000 | 560,000 | 540,000 | 540,000 | 112 |
| 2005/01/12 | 582,000 | 583,000 | 557,000 | 565,000 | 140 |
| 2005/01/11 | 520,000 | 599,000 | 506,000 | 583,000 | 406 |
| 2005/01/07 | 478,000 | 522,000 | 475,000 | 522,000 | 251 |
| 2005/01/06 | 469,000 | 476,000 | 466,000 | 472,000 | 41 |
| 2005/01/05 | 469,000 | 470,000 | 464,000 | 470,000 | 35 |
| 2005/01/04 | 476,000 | 480,000 | 466,000 | 474,000 | 40 |