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 |
|---|---|---|---|---|---|
| 2008/12/30 | 234,500 | 234,500 | 234,500 | 234,500 | 2 |
| 2008/12/29 | 233,100 | 233,100 | 228,000 | 228,000 | 3 |
| 2008/12/26 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2008/12/25 | 228,000 | 228,000 | 228,000 | 228,000 | 2 |
| 2008/12/24 | 225,000 | 230,000 | 225,000 | 230,000 | 2 |
| 2008/12/22 | 230,000 | 236,000 | 230,000 | 236,000 | 86 |
| 2008/12/19 | 224,000 | 230,000 | 224,000 | 230,000 | 11 |
| 2008/12/18 | 224,000 | 228,000 | 224,000 | 228,000 | 9 |
| 2008/12/17 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2008/12/16 | 230,000 | 230,000 | 228,000 | 229,000 | 4 |
| 2008/12/15 | 230,000 | 232,000 | 228,000 | 232,000 | 7 |
| 2008/12/12 | 233,900 | 233,900 | 230,000 | 233,000 | 6 |
| 2008/12/11 | 225,000 | 232,000 | 225,000 | 232,000 | 12 |
| 2008/12/10 | 224,000 | 230,000 | 224,000 | 230,000 | 10 |
| 2008/12/09 | 232,000 | 233,000 | 232,000 | 233,000 | 3 |
| 2008/12/05 | 234,800 | 234,900 | 223,100 | 234,900 | 6 |
| 2008/12/04 | 231,000 | 234,900 | 228,000 | 234,900 | 7 |
| 2008/12/02 | 234,900 | 234,900 | 230,000 | 234,000 | 3 |
| 2008/12/01 | 227,500 | 236,000 | 227,500 | 236,000 | 8 |
| 2008/11/28 | 230,000 | 230,000 | 225,000 | 229,000 | 7 |
| 2008/11/27 | 223,500 | 227,500 | 223,500 | 227,500 | 4 |
| 2008/11/26 | 223,500 | 223,500 | 215,500 | 223,500 | 8 |
| 2008/11/25 | 219,000 | 223,500 | 219,000 | 223,500 | 3 |
| 2008/11/21 | 221,000 | 223,000 | 218,000 | 222,000 | 6 |
| 2008/11/20 | 221,000 | 223,000 | 219,000 | 223,000 | 8 |
| 2008/11/18 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2008/11/17 | 228,000 | 228,000 | 218,000 | 225,000 | 13 |
| 2008/11/14 | 223,000 | 226,900 | 220,000 | 220,000 | 20 |
| 2008/11/13 | 218,500 | 225,000 | 218,500 | 223,000 | 10 |
| 2008/11/12 | 224,800 | 234,000 | 224,800 | 226,100 | 403 |
| 2008/11/11 | 228,000 | 228,000 | 224,900 | 225,000 | 10 |
| 2008/11/10 | 231,000 | 231,000 | 226,200 | 226,200 | 17 |
| 2008/11/07 | 233,000 | 233,000 | 224,000 | 225,300 | 15 |
| 2008/11/06 | 240,100 | 240,100 | 233,000 | 233,000 | 8 |
| 2008/11/05 | 229,000 | 240,000 | 229,000 | 240,000 | 37 |
| 2008/11/04 | 220,200 | 225,000 | 220,200 | 222,500 | 39 |
| 2008/10/31 | 219,300 | 230,000 | 214,000 | 221,000 | 30 |
| 2008/10/30 | 213,000 | 214,000 | 203,100 | 211,300 | 46 |
| 2008/10/29 | 225,100 | 243,000 | 211,000 | 215,000 | 71 |
| 2008/10/28 | 240,000 | 240,000 | 215,000 | 215,000 | 31 |
| 2008/10/27 | 261,000 | 265,000 | 235,200 | 240,000 | 42 |
| 2008/10/24 | 282,100 | 285,000 | 261,500 | 273,500 | 16 |
| 2008/10/23 | 290,000 | 292,000 | 279,900 | 281,600 | 18 |
| 2008/10/22 | 324,000 | 324,000 | 294,000 | 294,000 | 48 |
| 2008/10/21 | 326,000 | 329,000 | 322,000 | 329,000 | 7 |
| 2008/10/20 | 334,000 | 335,000 | 323,000 | 333,000 | 4 |
| 2008/10/17 | 322,000 | 335,000 | 322,000 | 335,000 | 5 |
| 2008/10/16 | 328,000 | 329,000 | 320,000 | 329,000 | 6 |
| 2008/10/15 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2008/10/14 | 318,000 | 335,000 | 318,000 | 335,000 | 4 |
| 2008/10/10 | 320,000 | 323,000 | 287,900 | 323,000 | 19 |
| 2008/10/09 | 310,000 | 330,000 | 310,000 | 330,000 | 8 |
| 2008/10/08 | 325,000 | 325,000 | 318,000 | 318,000 | 10 |
| 2008/10/07 | 330,000 | 344,000 | 329,000 | 344,000 | 6 |
| 2008/10/06 | 387,000 | 387,000 | 357,000 | 357,000 | 23 |
| 2008/10/03 | 400,000 | 400,000 | 389,000 | 389,000 | 205 |
| 2008/10/02 | 381,000 | 400,000 | 381,000 | 400,000 | 66 |
| 2008/10/01 | 355,000 | 380,000 | 350,000 | 380,000 | 12 |
| 2008/09/30 | 355,000 | 355,000 | 355,000 | 355,000 | 12 |
| 2008/09/29 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2008/09/26 | 345,000 | 350,000 | 345,000 | 350,000 | 3 |
| 2008/09/24 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2008/09/22 | 350,000 | 355,000 | 350,000 | 355,000 | 16 |
| 2008/09/19 | 324,000 | 339,000 | 323,000 | 325,000 | 10 |
| 2008/09/18 | 326,000 | 326,000 | 323,000 | 323,000 | 6 |
| 2008/09/17 | 327,000 | 327,000 | 327,000 | 327,000 | 4 |
| 2008/09/16 | 336,000 | 336,000 | 326,000 | 326,000 | 8 |
| 2008/09/11 | 340,000 | 345,000 | 337,000 | 345,000 | 3 |
| 2008/09/10 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2008/09/09 | 343,000 | 343,000 | 343,000 | 343,000 | 2 |
| 2008/09/08 | 350,000 | 350,000 | 343,000 | 343,000 | 4 |
| 2008/09/05 | 350,000 | 350,000 | 345,000 | 345,000 | 11 |
| 2008/09/04 | 355,000 | 355,000 | 353,000 | 353,000 | 4 |
| 2008/09/03 | 354,000 | 370,000 | 354,000 | 360,000 | 10 |
| 2008/09/02 | 350,000 | 350,000 | 350,000 | 350,000 | 7 |
| 2008/09/01 | 353,000 | 353,000 | 352,000 | 352,000 | 3 |
| 2008/08/29 | 352,000 | 352,000 | 352,000 | 352,000 | 5 |
| 2008/08/28 | 346,000 | 350,000 | 340,000 | 350,000 | 4 |
| 2008/08/26 | 356,000 | 356,000 | 345,000 | 345,000 | 32 |
| 2008/08/25 | 353,000 | 353,000 | 351,000 | 351,000 | 5 |
| 2008/08/22 | 351,000 | 351,000 | 351,000 | 351,000 | 3 |
| 2008/08/21 | 351,000 | 351,000 | 350,000 | 351,000 | 14 |
| 2008/08/20 | 356,000 | 356,000 | 348,000 | 352,000 | 38 |
| 2008/08/19 | 368,000 | 368,000 | 356,000 | 356,000 | 31 |
| 2008/08/18 | 372,000 | 375,000 | 371,000 | 371,000 | 60 |
| 2008/08/15 | 389,000 | 389,000 | 372,000 | 375,000 | 61 |
| 2008/08/14 | 407,000 | 407,000 | 397,000 | 397,000 | 22 |
| 2008/08/13 | 420,000 | 420,000 | 409,000 | 410,000 | 17 |
| 2008/08/12 | 420,000 | 420,000 | 420,000 | 420,000 | 3 |
| 2008/08/11 | 422,000 | 422,000 | 420,000 | 420,000 | 16 |
| 2008/08/08 | 428,000 | 428,000 | 422,000 | 422,000 | 6 |
| 2008/08/06 | 425,000 | 425,000 | 425,000 | 425,000 | 2 |
| 2008/08/05 | 425,000 | 425,000 | 425,000 | 425,000 | 3 |
| 2008/08/04 | 426,000 | 426,000 | 426,000 | 426,000 | 2 |
| 2008/08/01 | 430,000 | 430,000 | 426,000 | 426,000 | 51 |
| 2008/07/31 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2008/07/30 | 431,000 | 433,000 | 428,000 | 433,000 | 8 |
| 2008/07/29 | 432,000 | 432,000 | 429,000 | 429,000 | 8 |
| 2008/07/28 | 434,000 | 434,000 | 434,000 | 434,000 | 2 |
| 2008/07/25 | 434,000 | 434,000 | 432,000 | 434,000 | 13 |
| 2008/07/24 | 434,000 | 434,000 | 431,000 | 434,000 | 5 |
| 2008/07/23 | 432,000 | 432,000 | 430,000 | 430,000 | 9 |
| 2008/07/22 | 434,000 | 434,000 | 434,000 | 434,000 | 4 |
| 2008/07/18 | 432,000 | 434,000 | 430,000 | 434,000 | 10 |
| 2008/07/17 | 435,000 | 435,000 | 431,000 | 432,000 | 43 |
| 2008/07/16 | 435,000 | 435,000 | 432,000 | 435,000 | 37 |
| 2008/07/15 | 437,000 | 439,000 | 435,000 | 439,000 | 20 |
| 2008/07/14 | 435,000 | 445,000 | 435,000 | 438,000 | 17 |
| 2008/07/11 | 437,000 | 438,000 | 434,000 | 434,000 | 15 |
| 2008/07/10 | 438,000 | 438,000 | 438,000 | 438,000 | 1 |
| 2008/07/09 | 440,000 | 442,000 | 440,000 | 440,000 | 27 |
| 2008/07/08 | 440,000 | 443,000 | 440,000 | 440,000 | 9 |
| 2008/07/07 | 442,000 | 442,000 | 442,000 | 442,000 | 2 |
| 2008/07/04 | 442,000 | 444,000 | 439,000 | 439,000 | 14 |
| 2008/07/03 | 435,000 | 442,000 | 435,000 | 442,000 | 11 |
| 2008/07/02 | 443,000 | 443,000 | 443,000 | 443,000 | 2 |
| 2008/07/01 | 445,000 | 445,000 | 443,000 | 443,000 | 4 |
| 2008/06/30 | 444,000 | 447,000 | 444,000 | 445,000 | 5 |
| 2008/06/27 | 444,000 | 444,000 | 439,000 | 444,000 | 7 |
| 2008/06/26 | 444,000 | 444,000 | 444,000 | 444,000 | 2 |
| 2008/06/25 | 440,000 | 446,000 | 436,000 | 446,000 | 9 |
| 2008/06/24 | 452,000 | 452,000 | 450,000 | 450,000 | 5 |
| 2008/06/23 | 453,000 | 453,000 | 450,000 | 450,000 | 4 |
| 2008/06/20 | 451,000 | 453,000 | 451,000 | 453,000 | 4 |
| 2008/06/19 | 453,000 | 453,000 | 453,000 | 453,000 | 2 |
| 2008/06/18 | 453,000 | 453,000 | 453,000 | 453,000 | 10 |
| 2008/06/17 | 453,000 | 453,000 | 450,000 | 450,000 | 6 |
| 2008/06/16 | 450,000 | 454,000 | 450,000 | 454,000 | 4 |
| 2008/06/13 | 450,000 | 450,000 | 450,000 | 450,000 | 9 |
| 2008/06/12 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2008/06/10 | 456,000 | 465,000 | 450,000 | 450,000 | 113 |
| 2008/06/09 | 446,000 | 447,000 | 445,000 | 447,000 | 4 |
| 2008/06/06 | 446,000 | 449,000 | 446,000 | 447,000 | 44 |
| 2008/06/05 | 448,000 | 448,000 | 448,000 | 448,000 | 2 |
| 2008/06/04 | 448,000 | 448,000 | 445,000 | 448,000 | 16 |
| 2008/06/03 | 450,000 | 450,000 | 447,000 | 447,000 | 20 |
| 2008/06/02 | 453,000 | 453,000 | 450,000 | 450,000 | 6 |
| 2008/05/30 | 452,000 | 453,000 | 451,000 | 453,000 | 4 |
| 2008/05/29 | 449,000 | 450,000 | 447,000 | 447,000 | 8 |
| 2008/05/28 | 449,000 | 449,000 | 447,000 | 447,000 | 3 |
| 2008/05/27 | 449,000 | 449,000 | 447,000 | 447,000 | 3 |
| 2008/05/26 | 445,000 | 447,000 | 445,000 | 447,000 | 13 |
| 2008/05/23 | 450,000 | 452,000 | 449,000 | 449,000 | 9 |
| 2008/05/22 | 451,000 | 451,000 | 449,000 | 449,000 | 5 |
| 2008/05/21 | 452,000 | 452,000 | 452,000 | 452,000 | 2 |
| 2008/05/20 | 453,000 | 453,000 | 453,000 | 453,000 | 1 |
| 2008/05/19 | 450,000 | 453,000 | 450,000 | 453,000 | 13 |
| 2008/05/16 | 452,000 | 452,000 | 445,000 | 449,000 | 12 |
| 2008/05/15 | 455,000 | 455,000 | 455,000 | 455,000 | 3 |
| 2008/05/14 | 453,000 | 453,000 | 453,000 | 453,000 | 1 |
| 2008/05/13 | 453,000 | 453,000 | 453,000 | 453,000 | 2 |
| 2008/05/12 | 453,000 | 453,000 | 452,000 | 453,000 | 5 |
| 2008/05/09 | 457,000 | 457,000 | 453,000 | 453,000 | 7 |
| 2008/05/08 | 456,000 | 456,000 | 456,000 | 456,000 | 3 |
| 2008/05/07 | 461,000 | 461,000 | 458,000 | 461,000 | 3 |
| 2008/05/02 | 463,000 | 463,000 | 463,000 | 463,000 | 4 |
| 2008/05/01 | 460,000 | 463,000 | 460,000 | 463,000 | 8 |
| 2008/04/30 | 457,000 | 460,000 | 457,000 | 460,000 | 3 |
| 2008/04/28 | 457,000 | 459,000 | 457,000 | 457,000 | 6 |
| 2008/04/25 | 454,000 | 454,000 | 452,000 | 452,000 | 2 |
| 2008/04/24 | 451,000 | 455,000 | 451,000 | 452,000 | 3 |
| 2008/04/22 | 463,000 | 463,000 | 450,000 | 456,000 | 7 |
| 2008/04/21 | 462,000 | 462,000 | 462,000 | 462,000 | 1 |
| 2008/04/18 | 462,000 | 462,000 | 462,000 | 462,000 | 1 |
| 2008/04/17 | 463,000 | 463,000 | 463,000 | 463,000 | 1 |
| 2008/04/15 | 465,000 | 465,000 | 465,000 | 465,000 | 1 |
| 2008/04/14 | 455,000 | 464,000 | 455,000 | 464,000 | 2 |
| 2008/04/11 | 465,000 | 465,000 | 465,000 | 465,000 | 8 |
| 2008/04/10 | 464,000 | 464,000 | 464,000 | 464,000 | 3 |
| 2008/04/09 | 463,000 | 463,000 | 463,000 | 463,000 | 16 |
| 2008/04/08 | 463,000 | 465,000 | 463,000 | 465,000 | 13 |
| 2008/04/07 | 460,000 | 462,000 | 460,000 | 462,000 | 3 |
| 2008/04/04 | 452,000 | 460,000 | 452,000 | 460,000 | 12 |
| 2008/04/03 | 453,000 | 453,000 | 453,000 | 453,000 | 7 |
| 2008/04/01 | 450,000 | 453,000 | 450,000 | 453,000 | 3 |
| 2008/03/31 | 454,000 | 454,000 | 454,000 | 454,000 | 3 |
| 2008/03/28 | 451,000 | 453,000 | 451,000 | 453,000 | 5 |
| 2008/03/27 | 450,000 | 450,000 | 450,000 | 450,000 | 41 |
| 2008/03/26 | 446,000 | 450,000 | 446,000 | 450,000 | 2 |
| 2008/03/25 | 455,000 | 455,000 | 455,000 | 455,000 | 13 |
| 2008/03/24 | 457,000 | 466,000 | 457,000 | 464,000 | 207 |
| 2008/03/21 | 450,000 | 450,000 | 450,000 | 450,000 | 51 |
| 2008/03/19 | 444,000 | 450,000 | 444,000 | 450,000 | 51 |
| 2008/03/18 | 443,000 | 445,000 | 441,000 | 445,000 | 17 |
| 2008/03/17 | 442,000 | 445,000 | 440,000 | 445,000 | 26 |
| 2008/03/14 | 452,000 | 452,000 | 452,000 | 452,000 | 2 |
| 2008/03/13 | 455,000 | 460,000 | 450,000 | 460,000 | 13 |
| 2008/03/12 | 450,000 | 460,000 | 450,000 | 460,000 | 17 |
| 2008/03/11 | 455,000 | 455,000 | 455,000 | 455,000 | 3 |
| 2008/03/10 | 463,000 | 463,000 | 448,000 | 457,000 | 9 |
| 2008/03/07 | 458,000 | 464,000 | 458,000 | 464,000 | 6 |
| 2008/03/06 | 451,000 | 462,000 | 451,000 | 461,000 | 26 |
| 2008/03/05 | 477,000 | 477,000 | 471,000 | 475,000 | 13 |
| 2008/03/04 | 485,000 | 485,000 | 475,000 | 477,000 | 16 |
| 2008/02/29 | 468,000 | 472,000 | 467,000 | 472,000 | 17 |
| 2008/02/28 | 464,000 | 465,000 | 464,000 | 465,000 | 2 |
| 2008/02/27 | 470,000 | 470,000 | 470,000 | 470,000 | 3 |
| 2008/02/26 | 470,000 | 470,000 | 470,000 | 470,000 | 3 |
| 2008/02/25 | 465,000 | 470,000 | 465,000 | 470,000 | 8 |
| 2008/02/22 | 469,000 | 469,000 | 469,000 | 469,000 | 4 |
| 2008/02/21 | 470,000 | 470,000 | 469,000 | 469,000 | 6 |
| 2008/02/20 | 474,000 | 474,000 | 470,000 | 470,000 | 12 |
| 2008/02/19 | 452,000 | 489,000 | 452,000 | 475,000 | 199 |
| 2008/02/18 | 445,000 | 452,000 | 445,000 | 452,000 | 31 |
| 2008/02/15 | 444,000 | 449,000 | 441,000 | 447,000 | 21 |
| 2008/02/14 | 446,000 | 449,000 | 446,000 | 449,000 | 8 |
| 2008/02/13 | 445,000 | 446,000 | 444,000 | 446,000 | 10 |
| 2008/02/12 | 445,000 | 445,000 | 441,000 | 443,000 | 21 |
| 2008/02/08 | 446,000 | 446,000 | 446,000 | 446,000 | 2 |
| 2008/02/07 | 449,000 | 450,000 | 442,000 | 450,000 | 12 |
| 2008/02/06 | 450,000 | 450,000 | 448,000 | 449,000 | 10 |
| 2008/02/05 | 451,000 | 455,000 | 451,000 | 455,000 | 5 |
| 2008/02/04 | 450,000 | 451,000 | 449,000 | 451,000 | 8 |
| 2008/02/01 | 448,000 | 450,000 | 448,000 | 450,000 | 8 |
| 2008/01/31 | 448,000 | 448,000 | 446,000 | 448,000 | 3 |
| 2008/01/30 | 449,000 | 449,000 | 448,000 | 448,000 | 4 |
| 2008/01/29 | 444,000 | 451,000 | 444,000 | 449,000 | 15 |
| 2008/01/28 | 445,000 | 445,000 | 445,000 | 445,000 | 4 |
| 2008/01/25 | 445,000 | 449,000 | 440,000 | 449,000 | 20 |
| 2008/01/24 | 443,000 | 450,000 | 440,000 | 445,000 | 17 |
| 2008/01/23 | 445,000 | 445,000 | 440,000 | 443,000 | 8 |
| 2008/01/22 | 450,000 | 450,000 | 445,000 | 445,000 | 25 |
| 2008/01/21 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2008/01/18 | 447,000 | 456,000 | 447,000 | 456,000 | 12 |
| 2008/01/17 | 440,000 | 452,000 | 440,000 | 448,000 | 18 |
| 2008/01/16 | 465,000 | 465,000 | 442,000 | 442,000 | 37 |
| 2008/01/15 | 474,000 | 475,000 | 470,000 | 475,000 | 27 |
| 2008/01/11 | 465,000 | 465,000 | 450,000 | 450,000 | 25 |
| 2008/01/10 | 469,000 | 469,000 | 469,000 | 469,000 | 1 |
| 2008/01/08 | 494,000 | 495,000 | 494,000 | 495,000 | 13 |
| 2008/01/04 | 491,000 | 491,000 | 491,000 | 491,000 | 2 |