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 |
|---|---|---|---|---|---|
| 2007/12/28 | 498,000 | 500,000 | 498,000 | 500,000 | 5 |
| 2007/12/27 | 485,000 | 495,000 | 485,000 | 495,000 | 11 |
| 2007/12/26 | 479,000 | 484,000 | 479,000 | 484,000 | 5 |
| 2007/12/25 | 475,000 | 483,000 | 472,000 | 477,000 | 6 |
| 2007/12/21 | 495,000 | 495,000 | 485,000 | 485,000 | 14 |
| 2007/12/20 | 500,000 | 500,000 | 490,000 | 495,000 | 16 |
| 2007/12/19 | 509,000 | 520,000 | 503,000 | 503,000 | 66 |
| 2007/12/18 | 502,000 | 510,000 | 500,000 | 502,000 | 32 |
| 2007/12/17 | 512,000 | 515,000 | 502,000 | 502,000 | 32 |
| 2007/12/14 | 508,000 | 513,000 | 495,000 | 512,000 | 94 |
| 2007/12/13 | 488,000 | 513,000 | 486,000 | 513,000 | 50 |
| 2007/12/12 | 490,000 | 490,000 | 486,000 | 486,000 | 3 |
| 2007/12/11 | 493,000 | 498,000 | 493,000 | 494,000 | 9 |
| 2007/12/10 | 486,000 | 493,000 | 486,000 | 492,000 | 116 |
| 2007/12/07 | 487,000 | 489,000 | 487,000 | 489,000 | 32 |
| 2007/12/06 | 483,000 | 487,000 | 483,000 | 487,000 | 17 |
| 2007/12/05 | 478,000 | 486,000 | 472,000 | 483,000 | 24 |
| 2007/12/04 | 482,000 | 489,000 | 478,000 | 480,000 | 13 |
| 2007/12/03 | 481,000 | 482,000 | 481,000 | 482,000 | 11 |
| 2007/11/30 | 481,000 | 481,000 | 466,000 | 481,000 | 43 |
| 2007/11/29 | 470,000 | 475,000 | 470,000 | 475,000 | 24 |
| 2007/11/28 | 458,000 | 465,000 | 458,000 | 465,000 | 30 |
| 2007/11/27 | 457,000 | 458,000 | 455,000 | 458,000 | 40 |
| 2007/11/26 | 454,000 | 457,000 | 454,000 | 457,000 | 26 |
| 2007/11/22 | 456,000 | 465,000 | 456,000 | 459,000 | 36 |
| 2007/11/21 | 459,000 | 465,000 | 456,000 | 456,000 | 16 |
| 2007/11/20 | 446,000 | 459,000 | 446,000 | 459,000 | 34 |
| 2007/11/19 | 449,000 | 457,000 | 445,000 | 457,000 | 14 |
| 2007/11/16 | 455,000 | 455,000 | 455,000 | 455,000 | 2 |
| 2007/11/15 | 453,000 | 454,000 | 453,000 | 454,000 | 18 |
| 2007/11/14 | 450,000 | 454,000 | 450,000 | 454,000 | 14 |
| 2007/11/13 | 449,000 | 450,000 | 447,000 | 450,000 | 35 |
| 2007/11/12 | 465,000 | 465,000 | 450,000 | 454,000 | 17 |
| 2007/11/09 | 467,000 | 467,000 | 467,000 | 467,000 | 1 |
| 2007/11/08 | 469,000 | 469,000 | 467,000 | 467,000 | 7 |
| 2007/11/07 | 480,000 | 480,000 | 470,000 | 470,000 | 5 |
| 2007/11/06 | 481,000 | 481,000 | 479,000 | 479,000 | 9 |
| 2007/11/05 | 478,000 | 479,000 | 478,000 | 479,000 | 8 |
| 2007/11/02 | 473,000 | 478,000 | 473,000 | 478,000 | 7 |
| 2007/11/01 | 475,000 | 475,000 | 474,000 | 475,000 | 4 |
| 2007/10/31 | 474,000 | 474,000 | 474,000 | 474,000 | 2 |
| 2007/10/30 | 470,000 | 471,000 | 470,000 | 470,000 | 4 |
| 2007/10/29 | 475,000 | 475,000 | 470,000 | 470,000 | 5 |
| 2007/10/26 | 470,000 | 470,000 | 470,000 | 470,000 | 2 |
| 2007/10/25 | 470,000 | 470,000 | 469,000 | 469,000 | 3 |
| 2007/10/24 | 469,000 | 470,000 | 469,000 | 470,000 | 5 |
| 2007/10/23 | 468,000 | 471,000 | 466,000 | 468,000 | 6 |
| 2007/10/22 | 466,000 | 468,000 | 466,000 | 468,000 | 3 |
| 2007/10/19 | 470,000 | 470,000 | 470,000 | 470,000 | 2 |
| 2007/10/18 | 470,000 | 471,000 | 470,000 | 471,000 | 5 |
| 2007/10/17 | 470,000 | 470,000 | 465,000 | 470,000 | 8 |
| 2007/10/16 | 476,000 | 476,000 | 470,000 | 470,000 | 7 |
| 2007/10/15 | 480,000 | 480,000 | 480,000 | 480,000 | 3 |
| 2007/10/12 | 480,000 | 486,000 | 480,000 | 486,000 | 5 |
| 2007/10/11 | 485,000 | 485,000 | 485,000 | 485,000 | 3 |
| 2007/10/10 | 496,000 | 496,000 | 490,000 | 490,000 | 3 |
| 2007/10/09 | 499,000 | 499,000 | 495,000 | 496,000 | 3 |
| 2007/10/05 | 500,000 | 500,000 | 490,000 | 490,000 | 3 |
| 2007/10/04 | 500,000 | 500,000 | 500,000 | 500,000 | 1 |
| 2007/10/02 | 500,000 | 500,000 | 500,000 | 500,000 | 2 |
| 2007/10/01 | 500,000 | 500,000 | 498,000 | 498,000 | 9 |
| 2007/09/28 | 500,000 | 511,000 | 500,000 | 510,000 | 26 |
| 2007/09/27 | 483,000 | 484,000 | 483,000 | 484,000 | 3 |
| 2007/09/26 | 480,000 | 481,000 | 479,000 | 481,000 | 12 |
| 2007/09/25 | 480,000 | 480,000 | 478,000 | 478,000 | 10 |
| 2007/09/21 | 479,000 | 480,000 | 475,000 | 475,000 | 11 |
| 2007/09/20 | 479,000 | 479,000 | 479,000 | 479,000 | 1 |
| 2007/09/19 | 469,000 | 472,000 | 469,000 | 472,000 | 5 |
| 2007/09/18 | 465,000 | 465,000 | 465,000 | 465,000 | 6 |
| 2007/09/14 | 463,000 | 464,000 | 463,000 | 464,000 | 34 |
| 2007/09/13 | 466,000 | 466,000 | 463,000 | 463,000 | 5 |
| 2007/09/12 | 470,000 | 470,000 | 463,000 | 463,000 | 3 |
| 2007/09/11 | 476,000 | 476,000 | 468,000 | 472,000 | 5 |
| 2007/09/10 | 471,000 | 478,000 | 465,000 | 478,000 | 12 |
| 2007/09/07 | 465,000 | 473,000 | 465,000 | 473,000 | 9 |
| 2007/09/06 | 470,000 | 471,000 | 464,000 | 465,000 | 10 |
| 2007/09/05 | 473,000 | 473,000 | 470,000 | 470,000 | 8 |
| 2007/09/04 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2007/09/03 | 465,000 | 466,000 | 464,000 | 465,000 | 21 |
| 2007/08/31 | 478,000 | 478,000 | 463,000 | 465,000 | 14 |
| 2007/08/30 | 466,000 | 466,000 | 463,000 | 463,000 | 22 |
| 2007/08/29 | 470,000 | 470,000 | 462,000 | 465,000 | 17 |
| 2007/08/28 | 472,000 | 472,000 | 465,000 | 470,000 | 17 |
| 2007/08/27 | 473,000 | 477,000 | 470,000 | 477,000 | 17 |
| 2007/08/24 | 472,000 | 472,000 | 472,000 | 472,000 | 2 |
| 2007/08/23 | 475,000 | 475,000 | 471,000 | 471,000 | 8 |
| 2007/08/22 | 470,000 | 472,000 | 470,000 | 472,000 | 5 |
| 2007/08/21 | 480,000 | 480,000 | 471,000 | 471,000 | 21 |
| 2007/08/20 | 480,000 | 481,000 | 480,000 | 480,000 | 25 |
| 2007/08/17 | 492,000 | 492,000 | 481,000 | 489,000 | 42 |
| 2007/08/16 | 493,000 | 495,000 | 493,000 | 495,000 | 18 |
| 2007/08/15 | 500,000 | 500,000 | 493,000 | 499,000 | 13 |
| 2007/08/14 | 500,000 | 500,000 | 497,000 | 500,000 | 7 |
| 2007/08/13 | 500,000 | 501,000 | 495,000 | 500,000 | 22 |
| 2007/08/10 | 500,000 | 501,000 | 499,000 | 500,000 | 37 |
| 2007/08/09 | 503,000 | 503,000 | 501,000 | 501,000 | 20 |
| 2007/08/08 | 501,000 | 501,000 | 500,000 | 500,000 | 18 |
| 2007/08/07 | 501,000 | 502,000 | 500,000 | 502,000 | 14 |
| 2007/08/06 | 501,000 | 502,000 | 500,000 | 502,000 | 29 |
| 2007/08/03 | 501,000 | 501,000 | 501,000 | 501,000 | 2 |
| 2007/08/02 | 502,000 | 502,000 | 500,000 | 500,000 | 34 |
| 2007/08/01 | 500,000 | 501,000 | 500,000 | 501,000 | 18 |
| 2007/07/31 | 499,000 | 500,000 | 496,000 | 500,000 | 8 |
| 2007/07/30 | 498,000 | 499,000 | 495,000 | 499,000 | 17 |
| 2007/07/27 | 499,000 | 500,000 | 496,000 | 500,000 | 32 |
| 2007/07/26 | 503,000 | 503,000 | 500,000 | 500,000 | 7 |
| 2007/07/25 | 500,000 | 500,000 | 500,000 | 500,000 | 4 |
| 2007/07/24 | 500,000 | 500,000 | 500,000 | 500,000 | 3 |
| 2007/07/23 | 500,000 | 500,000 | 499,000 | 500,000 | 26 |
| 2007/07/20 | 500,000 | 500,000 | 500,000 | 500,000 | 27 |
| 2007/07/19 | 501,000 | 501,000 | 500,000 | 500,000 | 12 |
| 2007/07/18 | 500,000 | 502,000 | 500,000 | 502,000 | 11 |
| 2007/07/17 | 500,000 | 501,000 | 500,000 | 501,000 | 21 |
| 2007/07/13 | 504,000 | 504,000 | 501,000 | 501,000 | 5 |
| 2007/07/12 | 500,000 | 503,000 | 500,000 | 500,000 | 18 |
| 2007/07/11 | 501,000 | 502,000 | 500,000 | 500,000 | 10 |
| 2007/07/10 | 503,000 | 503,000 | 501,000 | 501,000 | 6 |
| 2007/07/09 | 501,000 | 505,000 | 500,000 | 500,000 | 11 |
| 2007/07/06 | 502,000 | 502,000 | 500,000 | 500,000 | 5 |
| 2007/07/05 | 501,000 | 501,000 | 500,000 | 500,000 | 11 |
| 2007/07/04 | 502,000 | 502,000 | 501,000 | 501,000 | 7 |
| 2007/07/03 | 501,000 | 501,000 | 500,000 | 500,000 | 9 |
| 2007/07/02 | 500,000 | 505,000 | 500,000 | 505,000 | 5 |
| 2007/06/29 | 501,000 | 501,000 | 500,000 | 500,000 | 6 |
| 2007/06/28 | 500,000 | 501,000 | 500,000 | 501,000 | 12 |
| 2007/06/27 | 504,000 | 504,000 | 499,000 | 500,000 | 19 |
| 2007/06/26 | 502,000 | 505,000 | 502,000 | 505,000 | 11 |
| 2007/06/25 | 522,000 | 522,000 | 513,000 | 513,000 | 13 |
| 2007/06/22 | 515,000 | 520,000 | 515,000 | 520,000 | 51 |
| 2007/06/21 | 519,000 | 519,000 | 516,000 | 516,000 | 5 |
| 2007/06/20 | 518,000 | 518,000 | 516,000 | 517,000 | 13 |
| 2007/06/19 | 511,000 | 519,000 | 511,000 | 518,000 | 18 |
| 2007/06/18 | 514,000 | 514,000 | 510,000 | 510,000 | 8 |
| 2007/06/15 | 506,000 | 509,000 | 505,000 | 509,000 | 69 |
| 2007/06/14 | 501,000 | 505,000 | 501,000 | 505,000 | 20 |
| 2007/06/13 | 497,000 | 500,000 | 492,000 | 500,000 | 14 |
| 2007/06/12 | 500,000 | 500,000 | 497,000 | 500,000 | 14 |
| 2007/06/11 | 504,000 | 504,000 | 500,000 | 500,000 | 12 |
| 2007/06/08 | 500,000 | 504,000 | 499,000 | 503,000 | 26 |
| 2007/06/07 | 495,000 | 504,000 | 495,000 | 504,000 | 23 |
| 2007/06/06 | 498,000 | 498,000 | 493,000 | 494,000 | 17 |
| 2007/06/05 | 495,000 | 495,000 | 492,000 | 493,000 | 10 |
| 2007/06/04 | 495,000 | 495,000 | 492,000 | 495,000 | 13 |
| 2007/06/01 | 495,000 | 496,000 | 494,000 | 496,000 | 18 |
| 2007/05/31 | 495,000 | 497,000 | 492,000 | 492,000 | 15 |
| 2007/05/30 | 490,000 | 491,000 | 490,000 | 491,000 | 6 |
| 2007/05/29 | 490,000 | 495,000 | 490,000 | 490,000 | 62 |
| 2007/05/28 | 492,000 | 492,000 | 491,000 | 492,000 | 18 |
| 2007/05/25 | 494,000 | 495,000 | 492,000 | 495,000 | 6 |
| 2007/05/24 | 494,000 | 495,000 | 491,000 | 495,000 | 7 |
| 2007/05/23 | 492,000 | 495,000 | 491,000 | 491,000 | 7 |
| 2007/05/22 | 491,000 | 492,000 | 491,000 | 492,000 | 10 |
| 2007/05/21 | 490,000 | 492,000 | 489,000 | 492,000 | 30 |
| 2007/05/18 | 491,000 | 491,000 | 489,000 | 491,000 | 11 |
| 2007/05/17 | 490,000 | 491,000 | 488,000 | 490,000 | 18 |
| 2007/05/16 | 487,000 | 490,000 | 487,000 | 490,000 | 19 |
| 2007/05/15 | 493,000 | 493,000 | 489,000 | 489,000 | 8 |
| 2007/05/14 | 495,000 | 495,000 | 493,000 | 493,000 | 13 |
| 2007/05/11 | 493,000 | 493,000 | 486,000 | 493,000 | 18 |
| 2007/05/10 | 484,000 | 485,000 | 484,000 | 485,000 | 7 |
| 2007/05/09 | 487,000 | 487,000 | 480,000 | 484,000 | 41 |
| 2007/05/08 | 492,000 | 497,000 | 487,000 | 487,000 | 25 |
| 2007/05/07 | 486,000 | 492,000 | 486,000 | 492,000 | 12 |
| 2007/05/02 | 488,000 | 489,000 | 485,000 | 489,000 | 11 |
| 2007/05/01 | 485,000 | 489,000 | 483,000 | 489,000 | 19 |
| 2007/04/27 | 494,000 | 494,000 | 480,000 | 490,000 | 123 |
| 2007/04/26 | 494,000 | 494,000 | 493,000 | 494,000 | 18 |
| 2007/04/25 | 501,000 | 501,000 | 492,000 | 493,000 | 28 |
| 2007/04/24 | 499,000 | 500,000 | 496,000 | 500,000 | 15 |
| 2007/04/23 | 500,000 | 500,000 | 500,000 | 500,000 | 20 |
| 2007/04/20 | 501,000 | 501,000 | 500,000 | 500,000 | 26 |
| 2007/04/19 | 501,000 | 501,000 | 500,000 | 500,000 | 72 |
| 2007/04/18 | 501,000 | 501,000 | 500,000 | 500,000 | 24 |
| 2007/04/17 | 501,000 | 502,000 | 500,000 | 500,000 | 20 |
| 2007/04/16 | 500,000 | 501,000 | 500,000 | 500,000 | 60 |
| 2007/04/13 | 506,000 | 506,000 | 500,000 | 500,000 | 36 |
| 2007/04/12 | 504,000 | 506,000 | 502,000 | 506,000 | 31 |
| 2007/04/11 | 508,000 | 508,000 | 505,000 | 507,000 | 44 |
| 2007/04/10 | 509,000 | 509,000 | 508,000 | 509,000 | 13 |
| 2007/04/09 | 511,000 | 511,000 | 509,000 | 510,000 | 5 |
| 2007/04/06 | 508,000 | 513,000 | 508,000 | 512,000 | 11 |
| 2007/04/05 | 510,000 | 510,000 | 509,000 | 509,000 | 5 |
| 2007/04/04 | 508,000 | 508,000 | 507,000 | 508,000 | 14 |
| 2007/04/03 | 507,000 | 508,000 | 506,000 | 508,000 | 26 |
| 2007/04/02 | 510,000 | 511,000 | 510,000 | 510,000 | 9 |
| 2007/03/30 | 512,000 | 512,000 | 510,000 | 511,000 | 9 |
| 2007/03/29 | 507,000 | 511,000 | 507,000 | 511,000 | 8 |
| 2007/03/28 | 514,000 | 514,000 | 510,000 | 512,000 | 19 |
| 2007/03/27 | 520,000 | 520,000 | 515,000 | 516,000 | 20 |
| 2007/03/26 | 520,000 | 520,000 | 519,000 | 520,000 | 10 |
| 2007/03/23 | 520,000 | 520,000 | 519,000 | 520,000 | 12 |
| 2007/03/22 | 520,000 | 520,000 | 518,000 | 520,000 | 25 |
| 2007/03/20 | 520,000 | 520,000 | 517,000 | 520,000 | 15 |
| 2007/03/19 | 517,000 | 517,000 | 516,000 | 517,000 | 19 |
| 2007/03/16 | 519,000 | 519,000 | 515,000 | 516,000 | 31 |
| 2007/03/15 | 517,000 | 518,000 | 516,000 | 518,000 | 24 |
| 2007/03/14 | 520,000 | 520,000 | 516,000 | 516,000 | 29 |
| 2007/03/13 | 532,000 | 539,000 | 527,000 | 527,000 | 12 |
| 2007/03/12 | 531,000 | 538,000 | 530,000 | 531,000 | 28 |
| 2007/03/09 | 519,000 | 525,000 | 519,000 | 521,000 | 16 |
| 2007/03/08 | 517,000 | 518,000 | 517,000 | 518,000 | 21 |
| 2007/03/07 | 521,000 | 521,000 | 516,000 | 517,000 | 12 |
| 2007/03/06 | 522,000 | 523,000 | 516,000 | 520,000 | 61 |
| 2007/03/05 | 532,000 | 532,000 | 521,000 | 523,000 | 60 |
| 2007/03/02 | 540,000 | 540,000 | 527,000 | 533,000 | 8 |
| 2007/03/01 | 531,000 | 540,000 | 529,000 | 540,000 | 14 |
| 2007/02/28 | 525,000 | 534,000 | 522,000 | 534,000 | 70 |
| 2007/02/27 | 540,000 | 540,000 | 533,000 | 540,000 | 18 |
| 2007/02/26 | 539,000 | 540,000 | 532,000 | 539,000 | 16 |
| 2007/02/23 | 526,000 | 542,000 | 525,000 | 529,000 | 24 |
| 2007/02/22 | 523,000 | 526,000 | 522,000 | 525,000 | 32 |
| 2007/02/21 | 527,000 | 527,000 | 521,000 | 522,000 | 10 |
| 2007/02/20 | 525,000 | 527,000 | 523,000 | 524,000 | 5 |
| 2007/02/19 | 520,000 | 527,000 | 519,000 | 527,000 | 70 |
| 2007/02/16 | 517,000 | 519,000 | 515,000 | 519,000 | 40 |
| 2007/02/15 | 520,000 | 521,000 | 516,000 | 517,000 | 81 |
| 2007/02/14 | 522,000 | 525,000 | 521,000 | 522,000 | 33 |
| 2007/02/13 | 519,000 | 527,000 | 519,000 | 525,000 | 24 |
| 2007/02/09 | 516,000 | 519,000 | 516,000 | 518,000 | 13 |
| 2007/02/08 | 518,000 | 518,000 | 516,000 | 516,000 | 36 |
| 2007/02/07 | 518,000 | 518,000 | 514,000 | 517,000 | 69 |
| 2007/02/06 | 516,000 | 517,000 | 515,000 | 516,000 | 43 |
| 2007/02/05 | 518,000 | 524,000 | 514,000 | 519,000 | 54 |
| 2007/02/02 | 509,000 | 509,000 | 505,000 | 508,000 | 23 |
| 2007/02/01 | 505,000 | 506,000 | 503,000 | 504,000 | 21 |
| 2007/01/31 | 504,000 | 504,000 | 503,000 | 503,000 | 28 |
| 2007/01/30 | 505,000 | 506,000 | 503,000 | 503,000 | 56 |
| 2007/01/29 | 503,000 | 504,000 | 500,000 | 503,000 | 51 |
| 2007/01/26 | 508,000 | 508,000 | 500,000 | 503,000 | 77 |
| 2007/01/25 | 515,000 | 515,000 | 507,000 | 509,000 | 59 |
| 2007/01/24 | 517,000 | 517,000 | 514,000 | 517,000 | 29 |
| 2007/01/23 | 520,000 | 520,000 | 519,000 | 519,000 | 34 |
| 2007/01/22 | 520,000 | 524,000 | 517,000 | 519,000 | 60 |
| 2007/01/19 | 513,000 | 516,000 | 511,000 | 514,000 | 21 |
| 2007/01/18 | 516,000 | 516,000 | 505,000 | 507,000 | 31 |
| 2007/01/17 | 506,000 | 510,000 | 506,000 | 510,000 | 5 |
| 2007/01/16 | 508,000 | 508,000 | 506,000 | 506,000 | 28 |
| 2007/01/15 | 511,000 | 511,000 | 508,000 | 509,000 | 10 |
| 2007/01/12 | 505,000 | 508,000 | 504,000 | 508,000 | 13 |
| 2007/01/11 | 508,000 | 510,000 | 507,000 | 507,000 | 5 |
| 2007/01/10 | 510,000 | 513,000 | 507,000 | 508,000 | 14 |
| 2007/01/09 | 522,000 | 523,000 | 512,000 | 513,000 | 26 |
| 2007/01/05 | 529,000 | 530,000 | 523,000 | 523,000 | 14 |
| 2007/01/04 | 532,000 | 532,000 | 530,000 | 530,000 | 3 |