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 |
|---|---|---|---|---|---|
| 2010/12/30 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2010/12/29 | 268,900 | 275,000 | 268,900 | 275,000 | 2 |
| 2010/12/28 | 284,000 | 284,000 | 283,000 | 283,900 | 4 |
| 2010/12/27 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2010/12/24 | 0 | 0 | 0 | 270,000 | 0 |
| 2010/12/22 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2010/12/21 | 268,000 | 268,000 | 263,000 | 263,000 | 3 |
| 2010/12/20 | 265,000 | 268,000 | 265,000 | 268,000 | 3 |
| 2010/12/17 | 261,700 | 261,700 | 261,000 | 261,000 | 2 |
| 2010/12/16 | 261,000 | 266,700 | 261,000 | 266,700 | 4 |
| 2010/12/15 | 261,000 | 261,500 | 260,000 | 260,000 | 9 |
| 2010/12/14 | 265,000 | 265,000 | 260,000 | 260,000 | 5 |
| 2010/12/13 | 265,000 | 265,000 | 264,000 | 264,000 | 6 |
| 2010/12/10 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2010/12/09 | 263,000 | 265,000 | 263,000 | 265,000 | 6 |
| 2010/12/08 | 0 | 0 | 0 | 260,100 | 0 |
| 2010/12/07 | 260,000 | 260,100 | 260,000 | 260,100 | 2 |
| 2010/12/06 | 261,000 | 261,000 | 261,000 | 261,000 | 3 |
| 2010/12/03 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2010/12/02 | 265,000 | 265,000 | 265,000 | 265,000 | 8 |
| 2010/12/01 | 0 | 0 | 0 | 264,000 | 0 |
| 2010/11/30 | 264,000 | 264,000 | 264,000 | 264,000 | 2 |
| 2010/11/29 | 260,000 | 265,000 | 255,300 | 255,300 | 4 |
| 2010/11/26 | 255,000 | 255,000 | 255,000 | 255,000 | 2 |
| 2010/11/25 | 260,000 | 260,000 | 260,000 | 260,000 | 3 |
| 2010/11/24 | 246,000 | 246,000 | 246,000 | 246,000 | 1 |
| 2010/11/22 | 251,000 | 251,000 | 251,000 | 251,000 | 2 |
| 2010/11/19 | 0 | 0 | 0 | 244,000 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 244,000 | 0 |
| 2010/11/17 | 244,000 | 244,000 | 244,000 | 244,000 | 1 |
| 2010/11/16 | 252,100 | 252,100 | 245,000 | 245,000 | 5 |
| 2010/11/15 | 0 | 0 | 0 | 250,000 | 0 |
| 2010/11/12 | 245,000 | 250,000 | 245,000 | 250,000 | 2 |
| 2010/11/11 | 248,000 | 248,000 | 246,100 | 246,100 | 4 |
| 2010/11/10 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/11/09 | 245,000 | 245,000 | 240,000 | 240,000 | 4 |
| 2010/11/08 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2010/11/05 | 0 | 0 | 0 | 235,000 | 0 |
| 2010/11/04 | 244,000 | 244,000 | 235,000 | 235,000 | 11 |
| 2010/11/02 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2010/11/01 | 242,500 | 242,500 | 240,000 | 240,000 | 5 |
| 2010/10/29 | 247,900 | 247,900 | 242,500 | 242,500 | 20 |
| 2010/10/28 | 247,900 | 247,900 | 245,500 | 247,900 | 3 |
| 2010/10/27 | 0 | 0 | 0 | 247,900 | 0 |
| 2010/10/26 | 247,900 | 247,900 | 247,900 | 247,900 | 1 |
| 2010/10/25 | 247,900 | 247,900 | 247,900 | 247,900 | 2 |
| 2010/10/22 | 248,000 | 248,000 | 243,500 | 243,600 | 17 |
| 2010/10/21 | 247,500 | 248,000 | 243,000 | 248,000 | 61 |
| 2010/10/20 | 255,000 | 260,000 | 245,000 | 245,000 | 18 |
| 2010/10/19 | 261,000 | 261,000 | 250,000 | 255,000 | 10 |
| 2010/10/18 | 270,000 | 270,000 | 262,700 | 263,000 | 11 |
| 2010/10/15 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2010/10/14 | 0 | 0 | 0 | 275,500 | 0 |
| 2010/10/13 | 275,500 | 275,500 | 275,500 | 275,500 | 1 |
| 2010/10/12 | 275,500 | 275,500 | 275,500 | 275,500 | 1 |
| 2010/10/08 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2010/10/07 | 0 | 0 | 0 | 270,000 | 0 |
| 2010/10/06 | 270,000 | 270,000 | 270,000 | 270,000 | 30 |
| 2010/10/05 | 270,000 | 270,000 | 265,000 | 265,000 | 2 |
| 2010/10/04 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2010/10/01 | 271,000 | 275,000 | 270,000 | 275,000 | 4 |
| 2010/09/30 | 279,900 | 279,900 | 271,000 | 271,000 | 8 |
| 2010/09/29 | 0 | 0 | 0 | 272,000 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 272,000 | 0 |
| 2010/09/27 | 272,500 | 272,500 | 272,000 | 272,000 | 3 |
| 2010/09/24 | 272,000 | 272,000 | 272,000 | 272,000 | 1 |
| 2010/09/22 | 0 | 0 | 0 | 277,100 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 277,100 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 277,100 | 0 |
| 2010/09/16 | 272,100 | 277,100 | 272,100 | 277,100 | 2 |
| 2010/09/15 | 0 | 0 | 0 | 284,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 284,000 | 0 |
| 2010/09/13 | 284,000 | 284,000 | 284,000 | 284,000 | 1 |
| 2010/09/10 | 277,000 | 277,000 | 277,000 | 277,000 | 2 |
| 2010/09/09 | 276,000 | 277,000 | 276,000 | 276,500 | 62 |
| 2010/09/08 | 0 | 0 | 0 | 271,000 | 0 |
| 2010/09/07 | 266,400 | 271,000 | 266,400 | 271,000 | 3 |
| 2010/09/06 | 266,400 | 271,200 | 266,200 | 270,000 | 4 |
| 2010/09/03 | 270,500 | 275,500 | 270,000 | 270,000 | 6 |
| 2010/09/02 | 270,300 | 275,400 | 270,300 | 275,400 | 3 |
| 2010/09/01 | 272,000 | 272,000 | 272,000 | 272,000 | 2 |
| 2010/08/31 | 282,000 | 282,000 | 282,000 | 282,000 | 2 |
| 2010/08/30 | 0 | 0 | 0 | 273,600 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 273,600 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 273,600 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 273,600 | 0 |
| 2010/08/24 | 273,600 | 273,600 | 273,600 | 273,600 | 1 |
| 2010/08/23 | 275,000 | 280,000 | 275,000 | 275,000 | 3 |
| 2010/08/20 | 0 | 0 | 0 | 273,500 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 273,500 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 273,500 | 0 |
| 2010/08/17 | 273,500 | 273,500 | 273,500 | 273,500 | 2 |
| 2010/08/16 | 0 | 0 | 0 | 273,500 | 0 |
| 2010/08/13 | 273,500 | 273,500 | 273,500 | 273,500 | 1 |
| 2010/08/12 | 278,500 | 278,500 | 278,500 | 278,500 | 2 |
| 2010/08/11 | 283,000 | 283,000 | 273,500 | 273,500 | 5 |
| 2010/08/10 | 288,000 | 288,000 | 286,000 | 288,000 | 7 |
| 2010/08/09 | 0 | 0 | 0 | 285,000 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 285,000 | 0 |
| 2010/08/05 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2010/08/04 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2010/08/03 | 0 | 0 | 0 | 296,000 | 0 |
| 2010/08/02 | 295,000 | 296,000 | 295,000 | 296,000 | 15 |
| 2010/07/30 | 279,000 | 280,000 | 276,000 | 280,000 | 4 |
| 2010/07/29 | 272,000 | 276,000 | 272,000 | 276,000 | 2 |
| 2010/07/28 | 272,000 | 272,000 | 272,000 | 272,000 | 1 |
| 2010/07/27 | 267,000 | 267,000 | 267,000 | 267,000 | 9 |
| 2010/07/26 | 0 | 0 | 0 | 265,000 | 0 |
| 2010/07/23 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2010/07/22 | 270,100 | 270,100 | 265,000 | 265,000 | 6 |
| 2010/07/21 | 0 | 0 | 0 | 276,000 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 276,000 | 0 |
| 2010/07/16 | 275,000 | 276,000 | 271,000 | 276,000 | 8 |
| 2010/07/15 | 273,500 | 273,500 | 273,500 | 273,500 | 2 |
| 2010/07/14 | 276,100 | 280,000 | 270,500 | 280,000 | 21 |
| 2010/07/13 | 273,500 | 286,000 | 273,500 | 286,000 | 4 |
| 2010/07/12 | 277,500 | 277,500 | 277,000 | 277,000 | 5 |
| 2010/07/09 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2010/07/08 | 273,100 | 273,100 | 273,100 | 273,100 | 2 |
| 2010/07/07 | 0 | 0 | 0 | 286,900 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 286,900 | 0 |
| 2010/07/05 | 286,900 | 286,900 | 286,900 | 286,900 | 2 |
| 2010/07/02 | 273,100 | 273,100 | 273,100 | 273,100 | 1 |
| 2010/07/01 | 0 | 0 | 0 | 288,000 | 0 |
| 2010/06/30 | 280,000 | 292,000 | 268,000 | 288,000 | 10 |
| 2010/06/29 | 285,000 | 290,000 | 285,000 | 290,000 | 2 |
| 2010/06/28 | 278,000 | 290,000 | 278,000 | 290,000 | 3 |
| 2010/06/25 | 0 | 0 | 0 | 294,000 | 0 |
| 2010/06/24 | 300,000 | 304,500 | 294,000 | 294,000 | 9 |
| 2010/06/23 | 305,000 | 305,000 | 305,000 | 305,000 | 3 |
| 2010/06/22 | 294,000 | 294,000 | 294,000 | 294,000 | 4 |
| 2010/06/21 | 299,000 | 299,000 | 299,000 | 299,000 | 3 |
| 2010/06/18 | 0 | 0 | 0 | 307,000 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 307,000 | 0 |
| 2010/06/16 | 306,000 | 307,000 | 306,000 | 307,000 | 3 |
| 2010/06/15 | 292,000 | 292,000 | 292,000 | 292,000 | 1 |
| 2010/06/14 | 292,000 | 292,000 | 292,000 | 292,000 | 1 |
| 2010/06/11 | 0 | 0 | 0 | 297,000 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 297,000 | 0 |
| 2010/06/09 | 290,000 | 299,000 | 290,000 | 297,000 | 21 |
| 2010/06/08 | 295,000 | 299,000 | 294,000 | 299,000 | 4 |
| 2010/06/07 | 0 | 0 | 0 | 305,500 | 0 |
| 2010/06/04 | 305,500 | 305,500 | 305,500 | 305,500 | 1 |
| 2010/06/03 | 300,000 | 314,000 | 300,000 | 305,000 | 5 |
| 2010/06/02 | 303,000 | 303,000 | 303,000 | 303,000 | 1 |
| 2010/06/01 | 326,000 | 326,000 | 290,000 | 293,000 | 7 |
| 2010/05/31 | 308,500 | 330,000 | 304,000 | 308,000 | 9 |
| 2010/05/28 | 297,500 | 297,500 | 297,500 | 297,500 | 3 |
| 2010/05/27 | 313,000 | 313,000 | 287,500 | 297,500 | 9 |
| 2010/05/26 | 321,000 | 321,000 | 314,000 | 314,000 | 4 |
| 2010/05/25 | 280,200 | 309,000 | 280,200 | 309,000 | 9 |
| 2010/05/24 | 280,200 | 280,200 | 280,200 | 280,200 | 1 |
| 2010/05/21 | 288,000 | 298,000 | 280,000 | 280,000 | 7 |
| 2010/05/20 | 309,500 | 310,000 | 300,500 | 300,500 | 6 |
| 2010/05/19 | 296,000 | 309,500 | 291,000 | 309,500 | 9 |
| 2010/05/18 | 301,000 | 301,000 | 298,000 | 298,000 | 21 |
| 2010/05/17 | 319,500 | 319,500 | 311,000 | 311,000 | 9 |
| 2010/05/14 | 320,000 | 320,000 | 315,000 | 319,500 | 15 |
| 2010/05/13 | 306,000 | 327,000 | 301,000 | 320,000 | 26 |
| 2010/05/12 | 307,000 | 315,500 | 306,000 | 306,000 | 34 |
| 2010/05/11 | 355,000 | 374,000 | 318,500 | 321,000 | 84 |
| 2010/05/10 | 353,000 | 353,000 | 346,000 | 348,500 | 35 |
| 2010/05/07 | 365,000 | 365,000 | 335,000 | 355,000 | 55 |
| 2010/05/06 | 369,000 | 380,000 | 360,000 | 370,000 | 62 |
| 2010/04/30 | 345,500 | 359,000 | 345,500 | 357,500 | 27 |
| 2010/04/28 | 353,500 | 353,500 | 343,000 | 343,000 | 19 |
| 2010/04/27 | 330,000 | 355,000 | 330,000 | 355,000 | 91 |
| 2010/04/26 | 313,500 | 319,500 | 312,000 | 319,000 | 32 |
| 2010/04/23 | 315,000 | 315,000 | 300,000 | 300,500 | 14 |
| 2010/04/22 | 310,000 | 315,000 | 309,000 | 315,000 | 12 |
| 2010/04/21 | 297,000 | 300,000 | 297,000 | 298,000 | 6 |
| 2010/04/20 | 297,000 | 297,000 | 297,000 | 297,000 | 3 |
| 2010/04/19 | 290,000 | 297,000 | 290,000 | 297,000 | 11 |
| 2010/04/16 | 290,000 | 290,000 | 290,000 | 290,000 | 6 |
| 2010/04/15 | 278,000 | 285,000 | 278,000 | 285,000 | 7 |
| 2010/04/14 | 276,000 | 276,000 | 275,000 | 275,000 | 2 |
| 2010/04/13 | 271,100 | 276,000 | 271,100 | 276,000 | 2 |
| 2010/04/12 | 281,000 | 281,000 | 274,200 | 281,000 | 5 |
| 2010/04/09 | 0 | 0 | 0 | 279,500 | 0 |
| 2010/04/08 | 279,600 | 279,600 | 276,000 | 279,500 | 5 |
| 2010/04/07 | 286,000 | 286,000 | 271,000 | 279,800 | 16 |
| 2010/04/06 | 280,000 | 290,000 | 280,000 | 286,000 | 22 |
| 2010/04/05 | 270,000 | 275,000 | 270,000 | 275,000 | 7 |
| 2010/04/02 | 277,900 | 277,900 | 270,000 | 270,000 | 6 |
| 2010/04/01 | 280,000 | 280,000 | 277,900 | 277,900 | 5 |
| 2010/03/31 | 271,800 | 280,000 | 261,000 | 272,000 | 19 |
| 2010/03/30 | 269,000 | 270,000 | 265,000 | 269,000 | 17 |
| 2010/03/29 | 245,000 | 265,000 | 245,000 | 265,000 | 18 |
| 2010/03/26 | 237,700 | 240,000 | 237,700 | 240,000 | 23 |
| 2010/03/25 | 237,800 | 237,800 | 237,700 | 237,700 | 3 |
| 2010/03/24 | 238,000 | 238,000 | 234,000 | 234,000 | 8 |
| 2010/03/23 | 237,000 | 237,000 | 234,000 | 234,000 | 11 |
| 2010/03/18 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2010/03/17 | 233,900 | 234,800 | 233,500 | 234,800 | 8 |
| 2010/03/16 | 232,300 | 232,300 | 232,300 | 232,300 | 1 |
| 2010/03/15 | 235,000 | 235,000 | 230,500 | 230,500 | 5 |
| 2010/03/12 | 239,000 | 239,000 | 239,000 | 239,000 | 2 |
| 2010/03/08 | 234,000 | 234,000 | 234,000 | 234,000 | 4 |
| 2010/03/05 | 233,000 | 233,000 | 233,000 | 233,000 | 1 |
| 2010/03/04 | 227,800 | 231,000 | 227,800 | 231,000 | 10 |
| 2010/03/02 | 226,700 | 226,700 | 226,700 | 226,700 | 1 |
| 2010/03/01 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2010/02/26 | 234,000 | 234,000 | 234,000 | 234,000 | 3 |
| 2010/02/24 | 229,000 | 229,000 | 229,000 | 229,000 | 2 |
| 2010/02/23 | 229,000 | 229,000 | 229,000 | 229,000 | 2 |
| 2010/02/19 | 229,000 | 229,000 | 229,000 | 229,000 | 2 |
| 2010/02/18 | 229,000 | 229,000 | 229,000 | 229,000 | 3 |
| 2010/02/17 | 229,000 | 229,000 | 229,000 | 229,000 | 3 |
| 2010/02/16 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2010/02/15 | 228,000 | 228,000 | 228,000 | 228,000 | 2 |
| 2010/02/12 | 223,000 | 228,000 | 223,000 | 228,000 | 4 |
| 2010/02/08 | 231,600 | 231,600 | 222,000 | 222,000 | 4 |
| 2010/02/05 | 231,600 | 231,600 | 231,600 | 231,600 | 1 |
| 2010/02/04 | 238,100 | 238,100 | 231,600 | 231,600 | 2 |
| 2010/02/03 | 227,900 | 237,900 | 227,900 | 228,100 | 5 |
| 2010/02/02 | 238,000 | 238,000 | 232,000 | 232,000 | 2 |
| 2010/02/01 | 230,000 | 231,900 | 230,000 | 231,900 | 3 |
| 2010/01/29 | 230,000 | 230,000 | 228,000 | 228,000 | 7 |
| 2010/01/28 | 225,000 | 227,000 | 225,000 | 227,000 | 6 |
| 2010/01/26 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2010/01/25 | 230,000 | 230,000 | 229,000 | 229,000 | 6 |
| 2010/01/22 | 231,000 | 231,000 | 231,000 | 231,000 | 3 |
| 2010/01/21 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2010/01/20 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2010/01/19 | 230,000 | 235,000 | 230,000 | 231,000 | 4 |
| 2010/01/18 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2010/01/15 | 231,000 | 231,000 | 230,000 | 230,000 | 5 |
| 2010/01/13 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2010/01/12 | 230,000 | 230,000 | 230,000 | 230,000 | 6 |
| 2010/01/08 | 230,000 | 235,000 | 230,000 | 230,000 | 7 |
| 2010/01/07 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2010/01/06 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2010/01/05 | 230,100 | 230,100 | 226,200 | 226,200 | 5 |
| 2010/01/04 | 230,000 | 230,100 | 230,000 | 230,100 | 12 |