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 |
|---|---|---|---|---|---|
| 2006/12/29 | 512,000 | 532,000 | 512,000 | 532,000 | 14 |
| 2006/12/28 | 522,000 | 522,000 | 510,000 | 522,000 | 6 |
| 2006/12/27 | 506,000 | 515,000 | 501,000 | 515,000 | 9 |
| 2006/12/26 | 520,000 | 520,000 | 510,000 | 510,000 | 4 |
| 2006/12/25 | 522,000 | 522,000 | 520,000 | 520,000 | 4 |
| 2006/12/22 | 525,000 | 525,000 | 522,000 | 522,000 | 8 |
| 2006/12/21 | 525,000 | 526,000 | 522,000 | 522,000 | 17 |
| 2006/12/20 | 521,000 | 525,000 | 517,000 | 522,000 | 18 |
| 2006/12/19 | 531,000 | 531,000 | 521,000 | 521,000 | 21 |
| 2006/12/18 | 516,000 | 521,000 | 515,000 | 521,000 | 34 |
| 2006/12/15 | 515,000 | 517,000 | 512,000 | 515,000 | 16 |
| 2006/12/14 | 504,000 | 513,000 | 503,000 | 513,000 | 23 |
| 2006/12/13 | 510,000 | 510,000 | 503,000 | 505,000 | 18 |
| 2006/12/12 | 511,000 | 517,000 | 510,000 | 510,000 | 31 |
| 2006/12/11 | 495,000 | 507,000 | 495,000 | 505,000 | 19 |
| 2006/12/08 | 495,000 | 500,000 | 493,000 | 493,000 | 13 |
| 2006/12/07 | 490,000 | 491,000 | 490,000 | 491,000 | 3 |
| 2006/12/06 | 490,000 | 492,000 | 490,000 | 492,000 | 3 |
| 2006/12/04 | 486,000 | 489,000 | 485,000 | 485,000 | 4 |
| 2006/12/01 | 483,000 | 487,000 | 483,000 | 485,000 | 7 |
| 2006/11/30 | 489,000 | 489,000 | 488,000 | 488,000 | 3 |
| 2006/11/29 | 482,000 | 488,000 | 482,000 | 488,000 | 3 |
| 2006/11/28 | 482,000 | 484,000 | 480,000 | 484,000 | 8 |
| 2006/11/27 | 487,000 | 487,000 | 478,000 | 485,000 | 18 |
| 2006/11/24 | 497,000 | 509,000 | 495,000 | 495,000 | 4 |
| 2006/11/22 | 485,000 | 497,000 | 485,000 | 497,000 | 16 |
| 2006/11/21 | 486,000 | 486,000 | 480,000 | 480,000 | 10 |
| 2006/11/20 | 486,000 | 486,000 | 485,000 | 485,000 | 10 |
| 2006/11/17 | 490,000 | 490,000 | 485,000 | 486,000 | 4 |
| 2006/11/16 | 493,000 | 493,000 | 485,000 | 486,000 | 30 |
| 2006/11/15 | 492,000 | 499,000 | 492,000 | 493,000 | 3 |
| 2006/11/14 | 492,000 | 492,000 | 492,000 | 492,000 | 8 |
| 2006/11/13 | 492,000 | 492,000 | 490,000 | 492,000 | 11 |
| 2006/11/10 | 492,000 | 492,000 | 492,000 | 492,000 | 1 |
| 2006/11/09 | 492,000 | 498,000 | 492,000 | 492,000 | 8 |
| 2006/11/08 | 495,000 | 500,000 | 492,000 | 492,000 | 15 |
| 2006/11/07 | 504,000 | 504,000 | 500,000 | 500,000 | 6 |
| 2006/11/06 | 500,000 | 510,000 | 500,000 | 510,000 | 6 |
| 2006/11/02 | 513,000 | 513,000 | 510,000 | 510,000 | 13 |
| 2006/11/01 | 514,000 | 514,000 | 510,000 | 510,000 | 3 |
| 2006/10/31 | 514,000 | 514,000 | 509,000 | 510,000 | 10 |
| 2006/10/30 | 501,000 | 501,000 | 501,000 | 501,000 | 4 |
| 2006/10/27 | 503,000 | 505,000 | 501,000 | 501,000 | 5 |
| 2006/10/26 | 497,000 | 504,000 | 495,000 | 503,000 | 21 |
| 2006/10/25 | 511,000 | 511,000 | 501,000 | 501,000 | 15 |
| 2006/10/24 | 515,000 | 519,000 | 509,000 | 509,000 | 14 |
| 2006/10/23 | 513,000 | 515,000 | 513,000 | 514,000 | 8 |
| 2006/10/20 | 514,000 | 514,000 | 512,000 | 514,000 | 3 |
| 2006/10/19 | 514,000 | 515,000 | 511,000 | 515,000 | 8 |
| 2006/10/18 | 511,000 | 514,000 | 510,000 | 514,000 | 12 |
| 2006/10/17 | 515,000 | 520,000 | 510,000 | 515,000 | 12 |
| 2006/10/16 | 502,000 | 515,000 | 502,000 | 515,000 | 6 |
| 2006/10/13 | 488,000 | 496,000 | 488,000 | 496,000 | 25 |
| 2006/10/12 | 495,000 | 505,000 | 489,000 | 489,000 | 16 |
| 2006/10/11 | 519,000 | 519,000 | 500,000 | 500,000 | 15 |
| 2006/10/10 | 521,000 | 527,000 | 519,000 | 519,000 | 13 |
| 2006/10/06 | 527,000 | 528,000 | 523,000 | 526,000 | 12 |
| 2006/10/05 | 527,000 | 540,000 | 527,000 | 534,000 | 4 |
| 2006/10/04 | 533,000 | 534,000 | 527,000 | 528,000 | 14 |
| 2006/10/03 | 536,000 | 536,000 | 535,000 | 535,000 | 2 |
| 2006/10/02 | 550,000 | 550,000 | 534,000 | 535,000 | 7 |
| 2006/09/29 | 550,000 | 550,000 | 544,000 | 550,000 | 13 |
| 2006/09/28 | 529,000 | 532,000 | 528,000 | 531,000 | 8 |
| 2006/09/27 | 530,000 | 531,000 | 520,000 | 526,000 | 21 |
| 2006/09/26 | 535,000 | 535,000 | 532,000 | 532,000 | 4 |
| 2006/09/25 | 530,000 | 542,000 | 530,000 | 540,000 | 9 |
| 2006/09/22 | 542,000 | 542,000 | 542,000 | 542,000 | 2 |
| 2006/09/21 | 550,000 | 550,000 | 546,000 | 546,000 | 5 |
| 2006/09/20 | 560,000 | 560,000 | 550,000 | 550,000 | 2 |
| 2006/09/19 | 552,000 | 565,000 | 552,000 | 561,000 | 13 |
| 2006/09/15 | 550,000 | 550,000 | 550,000 | 550,000 | 2 |
| 2006/09/14 | 555,000 | 555,000 | 550,000 | 550,000 | 3 |
| 2006/09/13 | 550,000 | 550,000 | 550,000 | 550,000 | 4 |
| 2006/09/12 | 551,000 | 551,000 | 550,000 | 550,000 | 3 |
| 2006/09/08 | 553,000 | 558,000 | 553,000 | 558,000 | 3 |
| 2006/09/07 | 555,000 | 555,000 | 550,000 | 550,000 | 10 |
| 2006/09/06 | 556,000 | 558,000 | 556,000 | 558,000 | 2 |
| 2006/09/05 | 562,000 | 562,000 | 562,000 | 562,000 | 2 |
| 2006/09/04 | 560,000 | 560,000 | 558,000 | 558,000 | 5 |
| 2006/09/01 | 564,000 | 564,000 | 558,000 | 558,000 | 22 |
| 2006/08/31 | 568,000 | 569,000 | 568,000 | 569,000 | 3 |
| 2006/08/30 | 560,000 | 560,000 | 555,000 | 560,000 | 12 |
| 2006/08/29 | 565,000 | 565,000 | 558,000 | 558,000 | 6 |
| 2006/08/28 | 565,000 | 565,000 | 565,000 | 565,000 | 3 |
| 2006/08/25 | 565,000 | 569,000 | 565,000 | 569,000 | 4 |
| 2006/08/24 | 580,000 | 580,000 | 570,000 | 570,000 | 8 |
| 2006/08/23 | 580,000 | 580,000 | 578,000 | 580,000 | 12 |
| 2006/08/22 | 580,000 | 580,000 | 580,000 | 580,000 | 1 |
| 2006/08/21 | 593,000 | 593,000 | 586,000 | 586,000 | 4 |
| 2006/08/18 | 583,000 | 595,000 | 583,000 | 593,000 | 15 |
| 2006/08/17 | 585,000 | 586,000 | 580,000 | 583,000 | 9 |
| 2006/08/16 | 580,000 | 581,000 | 575,000 | 580,000 | 20 |
| 2006/08/15 | 579,000 | 579,000 | 579,000 | 579,000 | 1 |
| 2006/08/14 | 579,000 | 579,000 | 579,000 | 579,000 | 1 |
| 2006/08/11 | 580,000 | 580,000 | 551,000 | 575,000 | 30 |
| 2006/08/10 | 600,000 | 600,000 | 592,000 | 600,000 | 12 |
| 2006/08/09 | 596,000 | 596,000 | 591,000 | 596,000 | 10 |
| 2006/08/08 | 587,000 | 596,000 | 587,000 | 596,000 | 21 |
| 2006/08/07 | 587,000 | 587,000 | 587,000 | 587,000 | 2 |
| 2006/08/04 | 592,000 | 592,000 | 591,000 | 591,000 | 10 |
| 2006/08/03 | 595,000 | 596,000 | 592,000 | 592,000 | 15 |
| 2006/08/02 | 591,000 | 592,000 | 591,000 | 591,000 | 6 |
| 2006/08/01 | 591,000 | 591,000 | 591,000 | 591,000 | 2 |
| 2006/07/31 | 597,000 | 597,000 | 595,000 | 595,000 | 18 |
| 2006/07/28 | 590,000 | 590,000 | 590,000 | 590,000 | 3 |
| 2006/07/27 | 590,000 | 590,000 | 590,000 | 590,000 | 3 |
| 2006/07/26 | 603,000 | 603,000 | 600,000 | 600,000 | 3 |
| 2006/07/25 | 605,000 | 620,000 | 605,000 | 618,000 | 7 |
| 2006/07/24 | 600,000 | 605,000 | 596,000 | 605,000 | 39 |
| 2006/07/20 | 575,000 | 580,000 | 573,000 | 580,000 | 24 |
| 2006/07/19 | 570,000 | 580,000 | 566,000 | 580,000 | 14 |
| 2006/07/18 | 578,000 | 578,000 | 570,000 | 570,000 | 47 |
| 2006/07/14 | 578,000 | 580,000 | 575,000 | 578,000 | 19 |
| 2006/07/13 | 580,000 | 595,000 | 578,000 | 578,000 | 27 |
| 2006/07/12 | 590,000 | 590,000 | 578,000 | 578,000 | 6 |
| 2006/07/11 | 580,000 | 584,000 | 576,000 | 580,000 | 51 |
| 2006/07/10 | 574,000 | 575,000 | 570,000 | 575,000 | 21 |
| 2006/07/07 | 580,000 | 580,000 | 575,000 | 576,000 | 14 |
| 2006/07/06 | 570,000 | 575,000 | 570,000 | 575,000 | 4 |
| 2006/07/05 | 575,000 | 580,000 | 570,000 | 570,000 | 8 |
| 2006/07/04 | 589,000 | 589,000 | 580,000 | 580,000 | 3 |
| 2006/07/03 | 589,000 | 590,000 | 589,000 | 589,000 | 5 |
| 2006/06/30 | 594,000 | 600,000 | 588,000 | 590,000 | 12 |
| 2006/06/29 | 585,000 | 589,000 | 580,000 | 589,000 | 23 |
| 2006/06/28 | 591,000 | 591,000 | 589,000 | 590,000 | 13 |
| 2006/06/27 | 593,000 | 598,000 | 592,000 | 595,000 | 18 |
| 2006/06/26 | 603,000 | 605,000 | 602,000 | 602,000 | 6 |
| 2006/06/23 | 603,000 | 604,000 | 594,000 | 603,000 | 7 |
| 2006/06/22 | 601,000 | 605,000 | 599,000 | 605,000 | 10 |
| 2006/06/21 | 591,000 | 591,000 | 589,000 | 590,000 | 10 |
| 2006/06/20 | 608,000 | 608,000 | 591,000 | 591,000 | 20 |
| 2006/06/19 | 600,000 | 600,000 | 590,000 | 598,000 | 20 |
| 2006/06/16 | 576,000 | 580,000 | 570,000 | 570,000 | 20 |
| 2006/06/15 | 544,000 | 558,000 | 544,000 | 558,000 | 12 |
| 2006/06/14 | 531,000 | 545,000 | 531,000 | 537,000 | 10 |
| 2006/06/13 | 545,000 | 555,000 | 534,000 | 535,000 | 24 |
| 2006/06/12 | 540,000 | 555,000 | 540,000 | 555,000 | 3 |
| 2006/06/09 | 554,000 | 555,000 | 534,000 | 534,000 | 15 |
| 2006/06/08 | 551,000 | 551,000 | 540,000 | 544,000 | 18 |
| 2006/06/07 | 570,000 | 570,000 | 550,000 | 551,000 | 13 |
| 2006/06/06 | 565,000 | 580,000 | 556,000 | 570,000 | 14 |
| 2006/06/05 | 558,000 | 570,000 | 548,000 | 570,000 | 18 |
| 2006/06/02 | 555,000 | 557,000 | 491,000 | 548,000 | 73 |
| 2006/06/01 | 582,000 | 582,000 | 560,000 | 560,000 | 36 |
| 2006/05/31 | 609,000 | 609,000 | 580,000 | 580,000 | 20 |
| 2006/05/30 | 613,000 | 620,000 | 610,000 | 610,000 | 5 |
| 2006/05/29 | 620,000 | 620,000 | 613,000 | 613,000 | 7 |
| 2006/05/26 | 625,000 | 625,000 | 620,000 | 625,000 | 28 |
| 2006/05/25 | 634,000 | 634,000 | 620,000 | 624,000 | 8 |
| 2006/05/24 | 630,000 | 634,000 | 622,000 | 634,000 | 23 |
| 2006/05/23 | 628,000 | 628,000 | 624,000 | 625,000 | 12 |
| 2006/05/22 | 625,000 | 645,000 | 625,000 | 626,000 | 21 |
| 2006/05/19 | 630,000 | 645,000 | 611,000 | 645,000 | 11 |
| 2006/05/18 | 640,000 | 640,000 | 630,000 | 630,000 | 5 |
| 2006/05/17 | 659,000 | 659,000 | 630,000 | 640,000 | 10 |
| 2006/05/16 | 661,000 | 661,000 | 650,000 | 660,000 | 5 |
| 2006/05/15 | 665,000 | 665,000 | 663,000 | 665,000 | 7 |
| 2006/05/12 | 670,000 | 670,000 | 660,000 | 665,000 | 30 |
| 2006/05/11 | 690,000 | 690,000 | 676,000 | 676,000 | 15 |
| 2006/05/10 | 681,000 | 690,000 | 681,000 | 690,000 | 14 |
| 2006/05/09 | 699,000 | 705,000 | 680,000 | 699,000 | 26 |
| 2006/05/08 | 685,000 | 700,000 | 685,000 | 700,000 | 22 |
| 2006/05/02 | 675,000 | 675,000 | 675,000 | 675,000 | 8 |
| 2006/05/01 | 671,000 | 680,000 | 671,000 | 675,000 | 12 |
| 2006/04/28 | 667,000 | 673,000 | 667,000 | 673,000 | 14 |
| 2006/04/27 | 670,000 | 670,000 | 656,000 | 669,000 | 9 |
| 2006/04/26 | 660,000 | 670,000 | 646,000 | 670,000 | 12 |
| 2006/04/25 | 669,000 | 672,000 | 661,000 | 670,000 | 15 |
| 2006/04/24 | 669,000 | 669,000 | 661,000 | 668,000 | 18 |
| 2006/04/21 | 671,000 | 675,000 | 669,000 | 670,000 | 23 |
| 2006/04/20 | 678,000 | 682,000 | 665,000 | 671,000 | 20 |
| 2006/04/19 | 690,000 | 693,000 | 681,000 | 685,000 | 14 |
| 2006/04/18 | 695,000 | 695,000 | 690,000 | 693,000 | 30 |
| 2006/04/17 | 695,000 | 697,000 | 685,000 | 697,000 | 25 |
| 2006/04/14 | 700,000 | 704,000 | 679,000 | 703,000 | 44 |
| 2006/04/13 | 700,000 | 700,000 | 680,000 | 700,000 | 19 |
| 2006/04/12 | 707,000 | 707,000 | 698,000 | 705,000 | 16 |
| 2006/04/11 | 711,000 | 713,000 | 700,000 | 710,000 | 71 |
| 2006/04/10 | 688,000 | 718,000 | 679,000 | 708,000 | 70 |
| 2006/04/07 | 694,000 | 698,000 | 686,000 | 688,000 | 24 |
| 2006/04/06 | 683,000 | 699,000 | 682,000 | 687,000 | 68 |
| 2006/04/05 | 679,000 | 682,000 | 678,000 | 682,000 | 39 |
| 2006/04/04 | 679,000 | 685,000 | 670,000 | 676,000 | 63 |
| 2006/04/03 | 664,000 | 672,000 | 664,000 | 669,000 | 84 |
| 2006/03/31 | 665,000 | 665,000 | 658,000 | 664,000 | 20 |
| 2006/03/30 | 650,000 | 660,000 | 650,000 | 660,000 | 49 |
| 2006/03/29 | 643,000 | 655,000 | 641,000 | 650,000 | 25 |
| 2006/03/28 | 644,000 | 645,000 | 636,000 | 641,000 | 24 |
| 2006/03/27 | 642,000 | 644,000 | 640,000 | 642,000 | 18 |
| 2006/03/24 | 638,000 | 638,000 | 636,000 | 636,000 | 15 |
| 2006/03/23 | 639,000 | 649,000 | 636,000 | 636,000 | 39 |
| 2006/03/22 | 640,000 | 640,000 | 631,000 | 635,000 | 11 |
| 2006/03/20 | 639,000 | 645,000 | 637,000 | 638,000 | 18 |
| 2006/03/17 | 650,000 | 650,000 | 640,000 | 640,000 | 7 |
| 2006/03/16 | 668,000 | 668,000 | 645,000 | 650,000 | 36 |
| 2006/03/15 | 649,000 | 663,000 | 646,000 | 657,000 | 101 |
| 2006/03/14 | 640,000 | 648,000 | 635,000 | 648,000 | 38 |
| 2006/03/13 | 617,000 | 630,000 | 616,000 | 630,000 | 60 |
| 2006/03/10 | 600,000 | 611,000 | 600,000 | 607,000 | 29 |
| 2006/03/09 | 600,000 | 601,000 | 600,000 | 600,000 | 22 |
| 2006/03/08 | 600,000 | 608,000 | 595,000 | 600,000 | 41 |
| 2006/03/07 | 610,000 | 610,000 | 586,000 | 600,000 | 19 |
| 2006/03/06 | 585,000 | 590,000 | 585,000 | 589,000 | 3 |
| 2006/03/03 | 590,000 | 590,000 | 589,000 | 589,000 | 3 |
| 2006/03/02 | 595,000 | 595,000 | 593,000 | 593,000 | 10 |
| 2006/03/01 | 607,000 | 607,000 | 585,000 | 599,000 | 19 |
| 2006/02/28 | 615,000 | 615,000 | 610,000 | 610,000 | 10 |
| 2006/02/27 | 605,000 | 615,000 | 601,000 | 605,000 | 20 |
| 2006/02/24 | 605,000 | 610,000 | 605,000 | 606,000 | 5 |
| 2006/02/23 | 610,000 | 620,000 | 585,000 | 606,000 | 45 |
| 2006/02/22 | 625,000 | 630,000 | 596,000 | 610,000 | 87 |
| 2006/02/21 | 533,000 | 575,000 | 520,000 | 575,000 | 49 |
| 2006/02/20 | 547,000 | 548,000 | 520,000 | 523,000 | 157 |
| 2006/02/17 | 591,000 | 591,000 | 567,000 | 567,000 | 30 |
| 2006/02/16 | 619,000 | 620,000 | 600,000 | 600,000 | 43 |
| 2006/02/15 | 603,000 | 637,000 | 590,000 | 620,000 | 65 |
| 2006/02/14 | 599,000 | 607,000 | 580,000 | 593,000 | 46 |
| 2006/02/13 | 632,000 | 632,000 | 606,000 | 616,000 | 25 |
| 2006/02/10 | 650,000 | 654,000 | 630,000 | 640,000 | 52 |
| 2006/02/09 | 660,000 | 660,000 | 640,000 | 645,000 | 37 |
| 2006/02/08 | 667,000 | 670,000 | 653,000 | 667,000 | 23 |
| 2006/02/07 | 646,000 | 664,000 | 646,000 | 657,000 | 31 |
| 2006/02/06 | 648,000 | 648,000 | 645,000 | 645,000 | 4 |
| 2006/02/03 | 658,000 | 658,000 | 640,000 | 646,000 | 27 |
| 2006/02/02 | 659,000 | 659,000 | 646,000 | 658,000 | 24 |
| 2006/02/01 | 657,000 | 659,000 | 650,000 | 658,000 | 21 |
| 2006/01/31 | 659,000 | 661,000 | 640,000 | 659,000 | 21 |
| 2006/01/30 | 660,000 | 660,000 | 645,000 | 654,000 | 89 |
| 2006/01/27 | 645,000 | 650,000 | 644,000 | 650,000 | 39 |
| 2006/01/26 | 622,000 | 630,000 | 622,000 | 630,000 | 31 |
| 2006/01/25 | 620,000 | 625,000 | 620,000 | 620,000 | 25 |
| 2006/01/24 | 626,000 | 626,000 | 610,000 | 617,000 | 18 |
| 2006/01/23 | 592,000 | 630,000 | 591,000 | 612,000 | 53 |
| 2006/01/20 | 655,000 | 655,000 | 640,000 | 640,000 | 31 |
| 2006/01/19 | 600,000 | 650,000 | 600,000 | 645,000 | 51 |
| 2006/01/18 | 641,000 | 650,000 | 564,000 | 605,000 | 156 |
| 2006/01/17 | 690,000 | 690,000 | 641,000 | 641,000 | 97 |
| 2006/01/16 | 698,000 | 702,000 | 695,000 | 695,000 | 60 |
| 2006/01/13 | 689,000 | 697,000 | 674,000 | 697,000 | 37 |
| 2006/01/12 | 682,000 | 691,000 | 670,000 | 690,000 | 38 |
| 2006/01/11 | 700,000 | 700,000 | 680,000 | 690,000 | 39 |
| 2006/01/10 | 695,000 | 707,000 | 690,000 | 700,000 | 69 |
| 2006/01/06 | 700,000 | 705,000 | 685,000 | 700,000 | 69 |
| 2006/01/05 | 677,000 | 708,000 | 673,000 | 701,000 | 137 |
| 2006/01/04 | 662,000 | 675,000 | 662,000 | 674,000 | 49 |