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 |
|---|---|---|---|---|---|
| 2011/12/30 | 238,000 | 238,000 | 235,000 | 238,000 | 9 |
| 2011/12/29 | 238,000 | 239,000 | 238,000 | 239,000 | 9 |
| 2011/12/28 | 239,000 | 239,000 | 239,000 | 239,000 | 2 |
| 2011/12/27 | 241,000 | 241,000 | 236,000 | 236,000 | 3 |
| 2011/12/26 | 240,700 | 241,000 | 238,000 | 241,000 | 5 |
| 2011/12/22 | 234,500 | 238,000 | 234,500 | 238,000 | 4 |
| 2011/12/21 | 235,000 | 235,000 | 235,000 | 235,000 | 4 |
| 2011/12/19 | 238,000 | 238,000 | 237,500 | 237,500 | 3 |
| 2011/12/16 | 239,900 | 240,000 | 237,300 | 238,000 | 4 |
| 2011/12/15 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2011/12/13 | 239,900 | 239,900 | 239,900 | 239,900 | 1 |
| 2011/12/12 | 235,100 | 237,000 | 235,100 | 236,000 | 9 |
| 2011/12/09 | 238,000 | 239,000 | 238,000 | 239,000 | 2 |
| 2011/12/08 | 239,500 | 239,500 | 239,500 | 239,500 | 1 |
| 2011/12/05 | 236,000 | 240,000 | 236,000 | 240,000 | 9 |
| 2011/12/02 | 239,000 | 239,000 | 237,000 | 237,000 | 3 |
| 2011/12/01 | 240,000 | 240,000 | 238,000 | 238,000 | 3 |
| 2011/11/30 | 233,000 | 238,500 | 232,100 | 238,500 | 4 |
| 2011/11/29 | 234,500 | 234,500 | 234,500 | 234,500 | 10 |
| 2011/11/28 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/11/25 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2011/11/24 | 236,100 | 240,000 | 236,100 | 240,000 | 2 |
| 2011/11/22 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2011/11/21 | 239,000 | 239,000 | 236,000 | 236,000 | 4 |
| 2011/11/18 | 238,000 | 238,000 | 238,000 | 238,000 | 1 |
| 2011/11/17 | 240,100 | 240,100 | 240,100 | 240,100 | 1 |
| 2011/11/16 | 240,000 | 244,000 | 240,000 | 240,000 | 7 |
| 2011/11/15 | 244,000 | 244,000 | 242,000 | 242,000 | 4 |
| 2011/11/14 | 244,000 | 244,000 | 244,000 | 244,000 | 1 |
| 2011/11/11 | 242,000 | 242,000 | 242,000 | 242,000 | 3 |
| 2011/11/10 | 244,000 | 244,000 | 244,000 | 244,000 | 1 |
| 2011/11/09 | 243,000 | 243,000 | 243,000 | 243,000 | 6 |
| 2011/11/08 | 243,000 | 243,000 | 241,000 | 243,000 | 11 |
| 2011/11/07 | 243,200 | 243,200 | 243,000 | 243,000 | 4 |
| 2011/11/04 | 244,200 | 244,200 | 235,200 | 242,500 | 7 |
| 2011/11/02 | 0 | 0 | 0 | 242,000 | 0 |
| 2011/11/01 | 241,000 | 242,000 | 240,200 | 242,000 | 5 |
| 2011/10/31 | 244,000 | 244,000 | 244,000 | 244,000 | 2 |
| 2011/10/28 | 241,000 | 242,000 | 241,000 | 241,000 | 4 |
| 2011/10/27 | 238,500 | 239,100 | 238,500 | 238,800 | 11 |
| 2011/10/26 | 238,000 | 238,000 | 238,000 | 238,000 | 1 |
| 2011/10/25 | 239,300 | 239,300 | 239,300 | 239,300 | 4 |
| 2011/10/24 | 236,100 | 238,100 | 233,100 | 233,100 | 7 |
| 2011/10/21 | 0 | 0 | 0 | 236,100 | 0 |
| 2011/10/20 | 236,200 | 236,200 | 236,100 | 236,100 | 2 |
| 2011/10/19 | 237,000 | 237,000 | 237,000 | 237,000 | 2 |
| 2011/10/18 | 237,000 | 237,000 | 237,000 | 237,000 | 2 |
| 2011/10/17 | 0 | 0 | 0 | 238,000 | 0 |
| 2011/10/14 | 0 | 0 | 0 | 238,000 | 0 |
| 2011/10/13 | 238,000 | 238,000 | 238,000 | 238,000 | 3 |
| 2011/10/12 | 0 | 0 | 0 | 237,000 | 0 |
| 2011/10/11 | 236,800 | 237,000 | 236,800 | 237,000 | 2 |
| 2011/10/07 | 232,900 | 236,800 | 232,900 | 236,800 | 14 |
| 2011/10/06 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/10/05 | 235,100 | 240,000 | 233,300 | 240,000 | 5 |
| 2011/10/04 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/10/03 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2011/09/30 | 248,400 | 248,400 | 248,400 | 248,400 | 12 |
| 2011/09/29 | 240,000 | 243,600 | 240,000 | 243,600 | 2 |
| 2011/09/28 | 0 | 0 | 0 | 238,900 | 0 |
| 2011/09/27 | 238,900 | 238,900 | 238,900 | 238,900 | 1 |
| 2011/09/26 | 231,600 | 236,900 | 231,600 | 232,300 | 10 |
| 2011/09/22 | 235,900 | 235,900 | 235,600 | 235,600 | 4 |
| 2011/09/21 | 237,000 | 239,500 | 237,000 | 239,500 | 6 |
| 2011/09/20 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/09/16 | 240,000 | 240,000 | 240,000 | 240,000 | 4 |
| 2011/09/15 | 239,000 | 240,000 | 237,600 | 240,000 | 6 |
| 2011/09/14 | 0 | 0 | 0 | 236,600 | 0 |
| 2011/09/13 | 242,800 | 242,800 | 236,600 | 236,600 | 3 |
| 2011/09/12 | 242,500 | 242,500 | 240,000 | 240,000 | 3 |
| 2011/09/09 | 241,900 | 242,500 | 241,900 | 242,500 | 5 |
| 2011/09/08 | 236,900 | 238,000 | 236,900 | 238,000 | 2 |
| 2011/09/07 | 236,700 | 236,700 | 236,700 | 236,700 | 1 |
| 2011/09/06 | 236,400 | 236,500 | 236,400 | 236,500 | 2 |
| 2011/09/05 | 239,000 | 239,000 | 239,000 | 239,000 | 2 |
| 2011/09/02 | 0 | 0 | 0 | 239,000 | 0 |
| 2011/09/01 | 239,200 | 239,200 | 239,000 | 239,000 | 11 |
| 2011/08/31 | 243,100 | 243,100 | 239,000 | 239,100 | 4 |
| 2011/08/30 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2011/08/29 | 239,000 | 239,000 | 239,000 | 239,000 | 1 |
| 2011/08/26 | 243,200 | 243,200 | 243,200 | 243,200 | 1 |
| 2011/08/25 | 240,000 | 243,300 | 240,000 | 243,300 | 4 |
| 2011/08/24 | 241,800 | 241,800 | 241,800 | 241,800 | 2 |
| 2011/08/23 | 0 | 0 | 0 | 240,000 | 0 |
| 2011/08/22 | 240,000 | 240,000 | 238,000 | 240,000 | 6 |
| 2011/08/19 | 240,100 | 240,100 | 235,500 | 240,000 | 13 |
| 2011/08/18 | 246,000 | 248,000 | 242,000 | 248,000 | 9 |
| 2011/08/17 | 246,000 | 246,000 | 246,000 | 246,000 | 3 |
| 2011/08/16 | 251,800 | 251,800 | 246,500 | 247,100 | 8 |
| 2011/08/15 | 245,000 | 252,000 | 245,000 | 250,000 | 15 |
| 2011/08/12 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2011/08/11 | 232,100 | 233,200 | 232,000 | 233,200 | 8 |
| 2011/08/10 | 244,900 | 245,800 | 244,500 | 245,800 | 6 |
| 2011/08/09 | 233,800 | 237,000 | 233,200 | 237,000 | 6 |
| 2011/08/08 | 238,000 | 238,000 | 237,000 | 237,000 | 5 |
| 2011/08/05 | 243,000 | 243,000 | 237,100 | 243,000 | 12 |
| 2011/08/04 | 243,000 | 243,000 | 243,000 | 243,000 | 5 |
| 2011/08/03 | 243,000 | 246,400 | 241,000 | 246,400 | 7 |
| 2011/08/02 | 243,000 | 243,000 | 241,100 | 241,100 | 3 |
| 2011/08/01 | 245,500 | 245,500 | 243,000 | 245,000 | 5 |
| 2011/07/29 | 247,400 | 247,500 | 247,400 | 247,500 | 4 |
| 2011/07/28 | 247,000 | 247,000 | 242,000 | 243,000 | 10 |
| 2011/07/27 | 244,100 | 247,000 | 244,100 | 247,000 | 2 |
| 2011/07/26 | 245,200 | 247,500 | 245,000 | 247,500 | 11 |
| 2011/07/25 | 248,800 | 248,800 | 248,800 | 248,800 | 4 |
| 2011/07/22 | 242,500 | 246,500 | 242,500 | 245,000 | 10 |
| 2011/07/21 | 241,000 | 246,000 | 241,000 | 246,000 | 6 |
| 2011/07/20 | 245,000 | 245,000 | 242,000 | 242,000 | 8 |
| 2011/07/19 | 248,100 | 248,100 | 238,000 | 242,000 | 12 |
| 2011/07/15 | 0 | 0 | 0 | 253,000 | 0 |
| 2011/07/14 | 256,000 | 256,000 | 247,000 | 253,000 | 13 |
| 2011/07/13 | 257,000 | 257,000 | 249,500 | 255,000 | 18 |
| 2011/07/12 | 265,000 | 265,000 | 258,000 | 258,000 | 8 |
| 2011/07/11 | 256,900 | 270,000 | 256,900 | 270,000 | 31 |
| 2011/07/08 | 251,100 | 254,500 | 251,100 | 254,500 | 8 |
| 2011/07/07 | 255,000 | 255,000 | 252,000 | 252,000 | 9 |
| 2011/07/06 | 248,000 | 252,000 | 248,000 | 252,000 | 14 |
| 2011/07/05 | 244,100 | 253,000 | 244,100 | 250,000 | 12 |
| 2011/07/04 | 242,000 | 254,000 | 242,000 | 244,000 | 63 |
| 2011/07/01 | 244,000 | 244,000 | 243,000 | 243,000 | 13 |
| 2011/06/30 | 245,000 | 247,000 | 243,000 | 243,000 | 13 |
| 2011/06/29 | 240,200 | 243,000 | 240,200 | 241,100 | 4 |
| 2011/06/28 | 235,500 | 249,300 | 235,500 | 249,300 | 8 |
| 2011/06/27 | 250,200 | 253,000 | 250,200 | 252,000 | 6 |
| 2011/06/24 | 250,200 | 251,000 | 250,200 | 251,000 | 15 |
| 2011/06/23 | 250,300 | 250,300 | 250,000 | 250,200 | 18 |
| 2011/06/22 | 250,300 | 250,300 | 250,100 | 250,300 | 26 |
| 2011/06/21 | 251,000 | 251,000 | 250,200 | 250,200 | 4 |
| 2011/06/20 | 253,000 | 253,000 | 250,000 | 250,000 | 4 |
| 2011/06/17 | 255,000 | 255,000 | 253,000 | 253,000 | 3 |
| 2011/06/16 | 254,000 | 254,000 | 253,000 | 253,000 | 2 |
| 2011/06/15 | 252,000 | 253,000 | 252,000 | 253,000 | 3 |
| 2011/06/14 | 252,000 | 252,000 | 252,000 | 252,000 | 11 |
| 2011/06/13 | 250,000 | 250,000 | 250,000 | 250,000 | 11 |
| 2011/06/10 | 250,000 | 250,000 | 250,000 | 250,000 | 5 |
| 2011/06/09 | 243,000 | 243,000 | 243,000 | 243,000 | 1 |
| 2011/06/08 | 245,000 | 245,000 | 242,000 | 242,000 | 3 |
| 2011/06/07 | 244,500 | 244,500 | 244,500 | 244,500 | 1 |
| 2011/06/06 | 249,800 | 249,800 | 249,800 | 249,800 | 2 |
| 2011/06/03 | 250,000 | 251,500 | 250,000 | 250,000 | 3 |
| 2011/06/02 | 248,000 | 248,000 | 248,000 | 248,000 | 1 |
| 2011/06/01 | 248,000 | 249,000 | 248,000 | 249,000 | 2 |
| 2011/05/31 | 249,000 | 249,000 | 249,000 | 249,000 | 5 |
| 2011/05/30 | 245,000 | 246,000 | 245,000 | 245,200 | 4 |
| 2011/05/27 | 243,000 | 243,000 | 243,000 | 243,000 | 1 |
| 2011/05/26 | 238,000 | 243,000 | 238,000 | 243,000 | 2 |
| 2011/05/25 | 236,100 | 236,100 | 236,000 | 236,000 | 2 |
| 2011/05/24 | 0 | 0 | 0 | 236,000 | 0 |
| 2011/05/23 | 242,000 | 242,000 | 236,000 | 236,000 | 6 |
| 2011/05/20 | 0 | 0 | 0 | 251,000 | 0 |
| 2011/05/19 | 250,000 | 252,000 | 250,000 | 251,000 | 7 |
| 2011/05/18 | 0 | 0 | 0 | 249,900 | 0 |
| 2011/05/17 | 242,000 | 249,900 | 242,000 | 249,900 | 3 |
| 2011/05/16 | 243,100 | 243,100 | 243,000 | 243,100 | 3 |
| 2011/05/13 | 250,000 | 250,000 | 244,000 | 244,000 | 6 |
| 2011/05/12 | 254,800 | 254,800 | 254,000 | 254,000 | 2 |
| 2011/05/11 | 248,500 | 254,000 | 248,500 | 254,000 | 14 |
| 2011/05/10 | 242,000 | 247,000 | 242,000 | 247,000 | 10 |
| 2011/05/09 | 240,000 | 241,000 | 240,000 | 241,000 | 2 |
| 2011/05/06 | 240,000 | 240,000 | 238,900 | 238,900 | 5 |
| 2011/05/02 | 239,000 | 239,000 | 235,000 | 238,900 | 11 |
| 2011/04/28 | 238,000 | 239,700 | 234,000 | 234,000 | 19 |
| 2011/04/27 | 236,000 | 237,000 | 235,000 | 235,100 | 11 |
| 2011/04/26 | 0 | 0 | 0 | 236,000 | 0 |
| 2011/04/25 | 237,000 | 238,000 | 235,000 | 236,000 | 16 |
| 2011/04/22 | 236,000 | 237,000 | 235,000 | 236,000 | 18 |
| 2011/04/21 | 242,900 | 242,900 | 238,000 | 238,000 | 3 |
| 2011/04/20 | 235,000 | 236,000 | 235,000 | 236,000 | 5 |
| 2011/04/19 | 240,000 | 240,000 | 235,000 | 235,000 | 23 |
| 2011/04/18 | 241,000 | 241,000 | 238,000 | 240,000 | 7 |
| 2011/04/15 | 243,000 | 243,000 | 243,000 | 243,000 | 1 |
| 2011/04/14 | 240,000 | 244,000 | 240,000 | 244,000 | 3 |
| 2011/04/13 | 235,000 | 245,000 | 230,000 | 245,000 | 38 |
| 2011/04/12 | 255,000 | 255,000 | 245,000 | 245,000 | 2 |
| 2011/04/11 | 249,000 | 255,000 | 248,000 | 255,000 | 5 |
| 2011/04/08 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2011/04/07 | 253,500 | 260,000 | 253,500 | 260,000 | 2 |
| 2011/04/06 | 259,000 | 259,000 | 257,000 | 257,000 | 3 |
| 2011/04/05 | 259,900 | 259,900 | 259,000 | 259,400 | 3 |
| 2011/04/04 | 265,000 | 265,000 | 260,000 | 260,000 | 6 |
| 2011/04/01 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2011/03/31 | 255,000 | 260,000 | 251,000 | 251,000 | 6 |
| 2011/03/30 | 238,000 | 238,000 | 238,000 | 238,000 | 2 |
| 2011/03/29 | 236,000 | 236,000 | 236,000 | 236,000 | 1 |
| 2011/03/28 | 240,100 | 240,100 | 240,000 | 240,000 | 6 |
| 2011/03/25 | 236,000 | 253,000 | 236,000 | 240,000 | 5 |
| 2011/03/24 | 236,000 | 236,000 | 234,000 | 236,000 | 20 |
| 2011/03/23 | 241,100 | 243,000 | 241,000 | 243,000 | 3 |
| 2011/03/22 | 245,000 | 245,000 | 245,000 | 245,000 | 3 |
| 2011/03/18 | 218,000 | 239,000 | 218,000 | 226,000 | 10 |
| 2011/03/17 | 226,000 | 226,000 | 218,000 | 220,000 | 8 |
| 2011/03/16 | 200,100 | 233,000 | 200,100 | 233,000 | 15 |
| 2011/03/15 | 231,000 | 231,000 | 190,100 | 198,100 | 30 |
| 2011/03/14 | 232,000 | 238,000 | 232,000 | 232,000 | 36 |
| 2011/03/11 | 277,700 | 277,700 | 270,500 | 272,000 | 8 |
| 2011/03/10 | 280,000 | 280,000 | 277,700 | 279,900 | 6 |
| 2011/03/09 | 0 | 0 | 0 | 280,000 | 0 |
| 2011/03/08 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2011/03/07 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2011/03/04 | 280,100 | 283,000 | 280,100 | 280,500 | 30 |
| 2011/03/03 | 280,100 | 285,000 | 280,000 | 285,000 | 14 |
| 2011/03/02 | 280,300 | 280,300 | 280,000 | 280,100 | 3 |
| 2011/03/01 | 277,800 | 284,000 | 277,800 | 280,000 | 8 |
| 2011/02/28 | 287,800 | 287,800 | 287,800 | 287,800 | 1 |
| 2011/02/25 | 279,900 | 279,900 | 279,900 | 279,900 | 4 |
| 2011/02/24 | 289,900 | 289,900 | 289,900 | 289,900 | 1 |
| 2011/02/23 | 280,000 | 289,000 | 279,000 | 289,000 | 5 |
| 2011/02/22 | 284,000 | 284,000 | 280,000 | 280,000 | 8 |
| 2011/02/21 | 285,000 | 290,000 | 282,000 | 282,000 | 15 |
| 2011/02/18 | 285,300 | 285,300 | 285,000 | 285,000 | 3 |
| 2011/02/17 | 283,100 | 283,100 | 283,000 | 283,000 | 5 |
| 2011/02/16 | 284,000 | 284,000 | 283,000 | 283,000 | 3 |
| 2011/02/15 | 290,000 | 290,000 | 282,500 | 283,000 | 16 |
| 2011/02/14 | 292,000 | 292,000 | 290,000 | 290,000 | 22 |
| 2011/02/10 | 298,000 | 298,000 | 290,000 | 290,100 | 9 |
| 2011/02/09 | 294,000 | 303,000 | 294,000 | 297,000 | 38 |
| 2011/02/08 | 289,000 | 296,000 | 286,000 | 286,000 | 8 |
| 2011/02/07 | 285,000 | 285,000 | 280,000 | 280,000 | 3 |
| 2011/02/04 | 276,000 | 280,000 | 276,000 | 280,000 | 6 |
| 2011/02/03 | 0 | 0 | 0 | 275,000 | 0 |
| 2011/02/02 | 274,900 | 275,000 | 274,900 | 275,000 | 4 |
| 2011/02/01 | 270,400 | 274,000 | 269,000 | 274,000 | 6 |
| 2011/01/31 | 269,900 | 270,200 | 269,900 | 270,100 | 5 |
| 2011/01/28 | 270,000 | 270,000 | 269,800 | 269,800 | 14 |
| 2011/01/27 | 275,000 | 275,000 | 275,000 | 275,000 | 4 |
| 2011/01/26 | 275,500 | 275,500 | 275,500 | 275,500 | 1 |
| 2011/01/25 | 278,800 | 278,800 | 275,000 | 275,000 | 4 |
| 2011/01/24 | 0 | 0 | 0 | 272,000 | 0 |
| 2011/01/21 | 280,000 | 280,000 | 272,000 | 272,000 | 5 |
| 2011/01/20 | 289,000 | 289,000 | 287,000 | 287,000 | 10 |
| 2011/01/19 | 287,000 | 290,000 | 287,000 | 290,000 | 7 |
| 2011/01/18 | 281,500 | 287,000 | 281,500 | 287,000 | 7 |
| 2011/01/17 | 286,900 | 287,000 | 271,600 | 287,000 | 24 |
| 2011/01/14 | 280,000 | 280,000 | 275,000 | 278,000 | 9 |
| 2011/01/13 | 275,000 | 280,000 | 275,000 | 280,000 | 2 |
| 2011/01/12 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2011/01/11 | 270,000 | 270,000 | 267,100 | 270,000 | 10 |
| 2011/01/07 | 270,000 | 270,000 | 266,000 | 270,000 | 9 |
| 2011/01/06 | 270,000 | 270,000 | 269,900 | 270,000 | 7 |
| 2011/01/05 | 265,800 | 275,800 | 265,800 | 275,800 | 13 |
| 2011/01/04 | 274,900 | 280,000 | 274,900 | 275,000 | 5 |