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 |
|---|---|---|---|---|---|
| 2009/12/30 | 230,000 | 230,000 | 228,000 | 228,000 | 10 |
| 2009/12/29 | 226,100 | 226,100 | 226,100 | 226,100 | 29 |
| 2009/12/28 | 230,000 | 230,000 | 225,000 | 226,000 | 16 |
| 2009/12/25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2009/12/24 | 234,000 | 235,000 | 231,100 | 231,100 | 6 |
| 2009/12/22 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2009/12/21 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2009/12/18 | 230,000 | 231,000 | 230,000 | 230,000 | 37 |
| 2009/12/17 | 222,800 | 230,000 | 222,800 | 230,000 | 28 |
| 2009/12/16 | 230,000 | 230,000 | 229,900 | 229,900 | 2 |
| 2009/12/15 | 230,600 | 230,600 | 230,600 | 230,600 | 1 |
| 2009/12/11 | 222,500 | 222,700 | 222,500 | 222,700 | 4 |
| 2009/12/10 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2009/12/09 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2009/12/08 | 225,500 | 225,500 | 220,000 | 220,000 | 7 |
| 2009/12/07 | 225,500 | 225,500 | 225,500 | 225,500 | 1 |
| 2009/12/04 | 225,200 | 225,200 | 225,200 | 225,200 | 1 |
| 2009/12/03 | 225,600 | 225,600 | 225,200 | 225,200 | 2 |
| 2009/12/02 | 228,300 | 229,000 | 228,300 | 229,000 | 4 |
| 2009/12/01 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2009/11/30 | 225,000 | 225,000 | 225,000 | 225,000 | 8 |
| 2009/11/27 | 222,000 | 225,100 | 222,000 | 225,000 | 8 |
| 2009/11/26 | 219,000 | 222,000 | 219,000 | 222,000 | 52 |
| 2009/11/25 | 217,800 | 219,000 | 217,800 | 218,000 | 48 |
| 2009/11/24 | 217,300 | 217,300 | 217,300 | 217,300 | 3 |
| 2009/11/20 | 217,000 | 217,100 | 217,000 | 217,100 | 2 |
| 2009/11/19 | 216,000 | 217,000 | 216,000 | 217,000 | 3 |
| 2009/11/18 | 215,000 | 215,000 | 215,000 | 215,000 | 4 |
| 2009/11/17 | 215,000 | 215,000 | 215,000 | 215,000 | 13 |
| 2009/11/16 | 215,000 | 215,000 | 215,000 | 215,000 | 7 |
| 2009/11/13 | 221,000 | 221,000 | 215,000 | 215,000 | 9 |
| 2009/11/12 | 230,000 | 230,000 | 225,000 | 225,000 | 4 |
| 2009/11/11 | 236,000 | 236,000 | 230,000 | 230,000 | 9 |
| 2009/11/10 | 240,000 | 240,000 | 240,000 | 240,000 | 4 |
| 2009/11/05 | 243,200 | 243,200 | 243,200 | 243,200 | 1 |
| 2009/11/04 | 243,200 | 243,200 | 243,200 | 243,200 | 1 |
| 2009/10/30 | 258,000 | 258,000 | 250,000 | 250,000 | 12 |
| 2009/10/29 | 246,000 | 246,000 | 245,500 | 245,500 | 5 |
| 2009/10/27 | 250,100 | 250,100 | 250,000 | 250,000 | 3 |
| 2009/10/26 | 252,100 | 252,100 | 252,100 | 252,100 | 2 |
| 2009/10/22 | 251,100 | 258,000 | 251,100 | 258,000 | 4 |
| 2009/10/21 | 250,000 | 258,800 | 250,000 | 258,800 | 9 |
| 2009/10/20 | 250,100 | 250,800 | 250,000 | 250,000 | 4 |
| 2009/10/19 | 255,000 | 255,000 | 251,000 | 251,000 | 3 |
| 2009/10/16 | 250,000 | 258,800 | 250,000 | 258,800 | 5 |
| 2009/10/15 | 243,100 | 250,000 | 243,100 | 246,000 | 28 |
| 2009/10/14 | 244,000 | 244,000 | 243,000 | 243,000 | 5 |
| 2009/10/13 | 240,900 | 244,900 | 240,900 | 244,900 | 5 |
| 2009/10/09 | 242,000 | 248,900 | 242,000 | 244,900 | 3 |
| 2009/10/08 | 240,300 | 250,000 | 240,300 | 250,000 | 7 |
| 2009/10/06 | 240,300 | 240,300 | 240,300 | 240,300 | 2 |
| 2009/10/05 | 240,300 | 240,300 | 240,300 | 240,300 | 1 |
| 2009/10/02 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2009/10/01 | 253,000 | 253,000 | 253,000 | 253,000 | 1 |
| 2009/09/30 | 255,000 | 255,000 | 255,000 | 255,000 | 2 |
| 2009/09/28 | 251,000 | 251,000 | 251,000 | 251,000 | 1 |
| 2009/09/24 | 240,500 | 258,000 | 240,500 | 245,000 | 4 |
| 2009/09/18 | 244,500 | 244,500 | 240,200 | 240,200 | 11 |
| 2009/09/17 | 246,100 | 247,100 | 246,100 | 247,000 | 4 |
| 2009/09/16 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2009/09/15 | 254,000 | 254,000 | 250,000 | 250,000 | 7 |
| 2009/09/14 | 257,000 | 257,000 | 254,000 | 254,000 | 7 |
| 2009/09/11 | 260,000 | 260,000 | 259,000 | 259,000 | 2 |
| 2009/09/10 | 274,000 | 276,000 | 253,000 | 257,000 | 24 |
| 2009/09/09 | 244,200 | 276,000 | 244,200 | 270,000 | 33 |
| 2009/09/08 | 241,100 | 244,000 | 241,000 | 244,000 | 6 |
| 2009/09/07 | 231,900 | 240,000 | 231,700 | 240,000 | 16 |
| 2009/09/04 | 231,300 | 231,300 | 231,300 | 231,300 | 1 |
| 2009/09/03 | 234,900 | 235,000 | 231,300 | 231,300 | 3 |
| 2009/09/02 | 235,400 | 235,400 | 230,000 | 231,400 | 5 |
| 2009/09/01 | 229,100 | 234,000 | 229,100 | 234,000 | 9 |
| 2009/08/31 | 233,800 | 235,000 | 229,200 | 229,200 | 5 |
| 2009/08/28 | 230,000 | 230,000 | 229,100 | 229,100 | 2 |
| 2009/08/27 | 232,800 | 232,800 | 230,000 | 230,000 | 2 |
| 2009/08/26 | 229,100 | 233,000 | 229,000 | 233,000 | 6 |
| 2009/08/25 | 230,000 | 230,000 | 229,100 | 229,100 | 8 |
| 2009/08/24 | 231,000 | 231,000 | 230,000 | 230,000 | 4 |
| 2009/08/20 | 230,000 | 231,000 | 230,000 | 231,000 | 2 |
| 2009/08/19 | 233,400 | 233,400 | 230,000 | 230,000 | 16 |
| 2009/08/18 | 229,600 | 235,100 | 229,400 | 229,400 | 6 |
| 2009/08/17 | 227,300 | 230,500 | 227,300 | 229,500 | 4 |
| 2009/08/14 | 235,400 | 235,400 | 235,400 | 235,400 | 7 |
| 2009/08/13 | 230,500 | 235,400 | 230,500 | 235,400 | 25 |
| 2009/08/12 | 222,100 | 225,000 | 222,100 | 225,000 | 8 |
| 2009/08/11 | 227,000 | 227,000 | 223,000 | 223,000 | 3 |
| 2009/08/10 | 222,000 | 224,000 | 222,000 | 224,000 | 6 |
| 2009/08/07 | 217,000 | 220,000 | 217,000 | 220,000 | 6 |
| 2009/08/06 | 217,000 | 217,000 | 217,000 | 217,000 | 1 |
| 2009/08/05 | 217,100 | 217,200 | 217,100 | 217,200 | 6 |
| 2009/08/04 | 218,000 | 218,000 | 218,000 | 218,000 | 3 |
| 2009/08/03 | 216,000 | 216,500 | 216,000 | 216,500 | 2 |
| 2009/07/31 | 220,000 | 220,000 | 216,000 | 220,000 | 5 |
| 2009/07/30 | 219,800 | 219,800 | 214,100 | 218,100 | 3 |
| 2009/07/29 | 218,000 | 220,000 | 216,100 | 216,100 | 4 |
| 2009/07/28 | 216,000 | 216,000 | 215,000 | 215,000 | 5 |
| 2009/07/27 | 213,000 | 213,000 | 213,000 | 213,000 | 1 |
| 2009/07/24 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2009/07/23 | 210,500 | 210,500 | 210,500 | 210,500 | 2 |
| 2009/07/22 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2009/07/21 | 212,000 | 212,000 | 206,600 | 210,600 | 3 |
| 2009/07/17 | 205,500 | 205,500 | 205,500 | 205,500 | 2 |
| 2009/07/16 | 211,900 | 211,900 | 207,900 | 207,900 | 2 |
| 2009/07/15 | 210,000 | 211,900 | 210,000 | 211,900 | 2 |
| 2009/07/14 | 206,000 | 206,000 | 205,300 | 205,300 | 4 |
| 2009/07/13 | 211,000 | 211,000 | 206,000 | 206,000 | 9 |
| 2009/07/10 | 212,200 | 212,200 | 212,000 | 212,000 | 3 |
| 2009/07/09 | 212,000 | 212,100 | 212,000 | 212,000 | 7 |
| 2009/07/08 | 221,100 | 221,100 | 221,000 | 221,100 | 6 |
| 2009/07/07 | 222,000 | 222,000 | 221,200 | 221,200 | 3 |
| 2009/07/06 | 222,100 | 222,100 | 222,000 | 222,000 | 3 |
| 2009/07/03 | 224,000 | 224,000 | 221,100 | 221,100 | 4 |
| 2009/07/02 | 222,600 | 222,600 | 222,600 | 222,600 | 2 |
| 2009/07/01 | 222,200 | 222,200 | 222,100 | 222,100 | 2 |
| 2009/06/30 | 226,000 | 226,000 | 222,000 | 222,000 | 3 |
| 2009/06/29 | 230,000 | 230,000 | 222,000 | 222,000 | 4 |
| 2009/06/26 | 222,000 | 222,000 | 221,200 | 221,200 | 2 |
| 2009/06/25 | 221,600 | 221,600 | 221,000 | 221,000 | 2 |
| 2009/06/23 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2009/06/22 | 230,200 | 230,200 | 230,100 | 230,100 | 2 |
| 2009/06/19 | 231,200 | 231,200 | 230,000 | 230,000 | 11 |
| 2009/06/18 | 234,100 | 234,100 | 233,000 | 233,000 | 10 |
| 2009/06/17 | 237,000 | 237,000 | 236,500 | 236,500 | 2 |
| 2009/06/16 | 240,000 | 240,000 | 236,500 | 236,500 | 2 |
| 2009/06/15 | 240,100 | 240,100 | 239,000 | 239,000 | 4 |
| 2009/06/12 | 243,000 | 243,000 | 239,000 | 239,000 | 11 |
| 2009/06/11 | 245,000 | 245,000 | 240,000 | 243,000 | 5 |
| 2009/06/10 | 245,000 | 246,000 | 245,000 | 245,000 | 8 |
| 2009/06/09 | 245,000 | 245,000 | 240,000 | 240,000 | 10 |
| 2009/06/08 | 238,900 | 245,000 | 238,000 | 245,000 | 18 |
| 2009/06/05 | 234,000 | 235,000 | 227,000 | 234,300 | 13 |
| 2009/06/04 | 227,000 | 230,000 | 227,000 | 230,000 | 5 |
| 2009/06/03 | 229,000 | 229,000 | 227,000 | 227,000 | 4 |
| 2009/06/02 | 225,900 | 226,000 | 225,900 | 226,000 | 5 |
| 2009/06/01 | 222,000 | 225,000 | 220,000 | 225,000 | 5 |
| 2009/05/29 | 220,900 | 221,500 | 220,900 | 221,500 | 7 |
| 2009/05/28 | 220,000 | 220,000 | 216,000 | 216,000 | 2 |
| 2009/05/27 | 217,000 | 219,000 | 211,000 | 215,000 | 12 |
| 2009/05/26 | 217,000 | 217,100 | 217,000 | 217,100 | 2 |
| 2009/05/25 | 216,000 | 216,000 | 216,000 | 216,000 | 1 |
| 2009/05/19 | 214,000 | 214,000 | 211,000 | 211,000 | 20 |
| 2009/05/18 | 213,000 | 214,000 | 213,000 | 214,000 | 24 |
| 2009/05/15 | 216,000 | 216,000 | 216,000 | 216,000 | 23 |
| 2009/05/14 | 212,000 | 214,000 | 212,000 | 214,000 | 2 |
| 2009/05/13 | 208,000 | 214,000 | 207,000 | 209,000 | 25 |
| 2009/05/12 | 213,000 | 214,000 | 213,000 | 214,000 | 3 |
| 2009/05/08 | 208,000 | 213,000 | 208,000 | 213,000 | 2 |
| 2009/05/07 | 207,000 | 212,000 | 207,000 | 212,000 | 3 |
| 2009/04/30 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2009/04/28 | 207,000 | 207,000 | 206,100 | 206,100 | 3 |
| 2009/04/22 | 210,000 | 212,000 | 210,000 | 212,000 | 3 |
| 2009/04/21 | 207,000 | 207,000 | 206,000 | 206,000 | 2 |
| 2009/04/20 | 210,000 | 210,000 | 207,000 | 207,000 | 3 |
| 2009/04/17 | 212,000 | 212,000 | 210,000 | 210,000 | 2 |
| 2009/04/16 | 205,000 | 209,900 | 205,000 | 209,900 | 7 |
| 2009/04/14 | 207,000 | 208,000 | 205,000 | 205,000 | 6 |
| 2009/04/13 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2009/04/10 | 214,900 | 215,000 | 205,000 | 207,000 | 11 |
| 2009/04/09 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2009/04/03 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2009/04/02 | 205,100 | 205,100 | 205,100 | 205,100 | 2 |
| 2009/04/01 | 209,500 | 212,000 | 209,500 | 212,000 | 22 |
| 2009/03/31 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2009/03/27 | 209,000 | 209,000 | 209,000 | 209,000 | 2 |
| 2009/03/25 | 205,000 | 209,000 | 205,000 | 209,000 | 3 |
| 2009/03/19 | 202,000 | 202,000 | 202,000 | 202,000 | 5 |
| 2009/03/17 | 204,000 | 204,000 | 203,000 | 203,000 | 4 |
| 2009/03/16 | 206,000 | 206,000 | 206,000 | 206,000 | 1 |
| 2009/03/13 | 208,000 | 208,000 | 208,000 | 208,000 | 1 |
| 2009/03/12 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2009/03/09 | 204,000 | 204,000 | 204,000 | 204,000 | 3 |
| 2009/03/06 | 204,000 | 210,000 | 204,000 | 210,000 | 10 |
| 2009/03/04 | 208,000 | 208,000 | 208,000 | 208,000 | 3 |
| 2009/02/27 | 209,800 | 212,800 | 209,800 | 212,800 | 3 |
| 2009/02/25 | 206,000 | 206,000 | 206,000 | 206,000 | 1 |
| 2009/02/24 | 205,000 | 205,000 | 205,000 | 205,000 | 2 |
| 2009/02/23 | 207,000 | 209,000 | 202,000 | 209,000 | 19 |
| 2009/02/20 | 208,000 | 208,000 | 207,000 | 207,000 | 2 |
| 2009/02/19 | 207,100 | 207,100 | 207,100 | 207,100 | 1 |
| 2009/02/18 | 208,000 | 210,000 | 208,000 | 210,000 | 2 |
| 2009/02/17 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2009/02/16 | 211,000 | 214,200 | 210,200 | 212,000 | 5 |
| 2009/02/13 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2009/02/10 | 212,000 | 218,000 | 212,000 | 218,000 | 4 |
| 2009/02/09 | 219,000 | 219,000 | 211,000 | 211,000 | 3 |
| 2009/02/05 | 216,000 | 219,000 | 215,000 | 219,000 | 4 |
| 2009/02/04 | 216,000 | 216,000 | 216,000 | 216,000 | 2 |
| 2009/02/02 | 225,000 | 225,000 | 219,000 | 224,000 | 17 |
| 2009/01/30 | 234,100 | 234,400 | 234,000 | 234,000 | 6 |
| 2009/01/29 | 232,000 | 233,000 | 232,000 | 233,000 | 6 |
| 2009/01/28 | 229,000 | 231,900 | 229,000 | 231,900 | 3 |
| 2009/01/27 | 232,000 | 232,000 | 230,000 | 230,000 | 3 |
| 2009/01/23 | 232,000 | 232,000 | 231,900 | 232,000 | 12 |
| 2009/01/20 | 235,000 | 235,000 | 231,000 | 231,000 | 5 |
| 2009/01/19 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2009/01/16 | 228,000 | 232,000 | 227,000 | 232,000 | 9 |
| 2009/01/15 | 234,000 | 234,000 | 225,300 | 233,500 | 5 |
| 2009/01/13 | 228,000 | 230,000 | 223,000 | 230,000 | 6 |
| 2009/01/09 | 230,000 | 238,000 | 230,000 | 238,000 | 2 |
| 2009/01/07 | 233,000 | 239,000 | 231,000 | 239,000 | 4 |
| 2009/01/06 | 236,700 | 238,000 | 235,000 | 236,000 | 16 |
| 2009/01/05 | 236,000 | 236,000 | 231,000 | 236,000 | 4 |