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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,440 | 3,440 | 3,435 | 3,435 | 800 |
| 2014/12/29 | 3,460 | 3,460 | 3,440 | 3,440 | 500 |
| 2014/12/26 | 3,385 | 3,510 | 3,385 | 3,460 | 2,300 |
| 2014/12/25 | 3,420 | 3,490 | 3,420 | 3,455 | 5,100 |
| 2014/12/24 | 3,335 | 3,425 | 3,335 | 3,425 | 5,700 |
| 2014/12/22 | 3,360 | 3,420 | 3,340 | 3,340 | 4,900 |
| 2014/12/19 | 3,375 | 3,640 | 3,340 | 3,410 | 13,400 |
| 2014/12/18 | 3,165 | 3,220 | 3,165 | 3,215 | 1,000 |
| 2014/12/17 | 3,150 | 3,175 | 3,150 | 3,165 | 900 |
| 2014/12/16 | 3,165 | 3,180 | 3,155 | 3,180 | 800 |
| 2014/12/15 | 3,155 | 3,170 | 3,150 | 3,170 | 900 |
| 2014/12/12 | 3,180 | 3,180 | 3,175 | 3,175 | 200 |
| 2014/12/11 | 3,160 | 3,160 | 3,145 | 3,145 | 500 |
| 2014/12/10 | 3,160 | 3,175 | 3,155 | 3,155 | 400 |
| 2014/12/09 | 3,190 | 3,190 | 3,160 | 3,160 | 1,100 |
| 2014/12/08 | 3,185 | 3,200 | 3,185 | 3,190 | 600 |
| 2014/12/05 | 3,260 | 3,260 | 3,170 | 3,185 | 3,000 |
| 2014/12/04 | 3,225 | 3,260 | 3,225 | 3,260 | 800 |
| 2014/12/03 | 3,230 | 3,230 | 3,220 | 3,220 | 200 |
| 2014/12/02 | 3,250 | 3,250 | 3,225 | 3,225 | 400 |
| 2014/12/01 | 3,270 | 3,270 | 3,255 | 3,255 | 200 |
| 2014/11/28 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2014/11/27 | 3,270 | 3,280 | 3,270 | 3,280 | 700 |
| 2014/11/26 | 3,275 | 3,275 | 3,260 | 3,260 | 500 |
| 2014/11/25 | 3,275 | 3,275 | 3,270 | 3,270 | 600 |
| 2014/11/21 | 3,305 | 3,305 | 3,270 | 3,270 | 300 |
| 2014/11/20 | 3,260 | 3,260 | 3,250 | 3,260 | 300 |
| 2014/11/19 | 3,245 | 3,255 | 3,230 | 3,255 | 600 |
| 2014/11/18 | 3,200 | 3,240 | 3,200 | 3,215 | 600 |
| 2014/11/17 | 3,215 | 3,215 | 3,205 | 3,205 | 800 |
| 2014/11/14 | 3,215 | 3,230 | 3,205 | 3,215 | 900 |
| 2014/11/13 | 3,250 | 3,250 | 3,215 | 3,215 | 700 |
| 2014/11/12 | 3,250 | 3,265 | 3,215 | 3,215 | 1,900 |
| 2014/11/11 | 3,235 | 3,255 | 3,225 | 3,245 | 1,900 |
| 2014/11/10 | 3,225 | 3,250 | 3,225 | 3,245 | 1,400 |
| 2014/11/07 | 3,195 | 3,220 | 3,190 | 3,210 | 2,200 |
| 2014/11/06 | 3,180 | 3,220 | 3,165 | 3,180 | 3,200 |
| 2014/11/05 | 3,165 | 3,190 | 3,165 | 3,190 | 1,100 |
| 2014/11/04 | 3,175 | 3,220 | 3,160 | 3,160 | 1,200 |
| 2014/10/31 | 3,205 | 3,210 | 3,160 | 3,160 | 400 |
| 2014/10/29 | 3,160 | 3,160 | 3,150 | 3,150 | 400 |
| 2014/10/28 | 3,160 | 3,160 | 3,150 | 3,150 | 200 |
| 2014/10/27 | 3,150 | 3,155 | 3,150 | 3,155 | 200 |
| 2014/10/24 | 3,200 | 3,200 | 3,150 | 3,175 | 1,000 |
| 2014/10/23 | 3,190 | 3,200 | 3,190 | 3,200 | 300 |
| 2014/10/22 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2014/10/20 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2014/10/17 | 3,130 | 3,150 | 3,080 | 3,150 | 500 |
| 2014/10/16 | 3,055 | 3,150 | 3,055 | 3,130 | 4,000 |
| 2014/10/15 | 3,210 | 3,280 | 3,210 | 3,280 | 200 |
| 2014/10/14 | 3,200 | 3,200 | 3,140 | 3,140 | 1,500 |
| 2014/10/10 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2014/10/09 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2014/10/08 | 3,255 | 3,255 | 3,235 | 3,235 | 200 |
| 2014/10/07 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2014/10/06 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2014/10/03 | 3,235 | 3,240 | 3,235 | 3,240 | 300 |
| 2014/10/02 | 3,350 | 3,360 | 3,350 | 3,360 | 1,400 |
| 2014/09/30 | 3,350 | 3,350 | 3,350 | 3,350 | 900 |
| 2014/09/29 | 3,220 | 3,280 | 3,220 | 3,280 | 600 |
| 2014/09/26 | 3,175 | 3,225 | 3,175 | 3,210 | 600 |
| 2014/09/25 | 3,230 | 3,235 | 3,230 | 3,235 | 200 |
| 2014/09/24 | 3,215 | 3,230 | 3,215 | 3,230 | 400 |
| 2014/09/19 | 3,180 | 3,215 | 3,180 | 3,215 | 400 |
| 2014/09/18 | 3,175 | 3,220 | 3,175 | 3,180 | 500 |
| 2014/09/17 | 3,175 | 3,175 | 3,175 | 3,175 | 300 |
| 2014/09/16 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2014/09/11 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2014/09/10 | 3,205 | 3,205 | 3,190 | 3,190 | 300 |
| 2014/09/08 | 3,260 | 3,295 | 3,260 | 3,295 | 300 |
| 2014/09/05 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2014/09/04 | 3,240 | 3,250 | 3,240 | 3,250 | 300 |
| 2014/09/03 | 3,220 | 3,220 | 3,200 | 3,200 | 200 |
| 2014/09/02 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2014/09/01 | 3,180 | 3,190 | 3,180 | 3,190 | 400 |
| 2014/08/29 | 3,170 | 3,170 | 3,150 | 3,155 | 600 |
| 2014/08/28 | 3,200 | 3,225 | 3,150 | 3,200 | 1,900 |
| 2014/08/27 | 3,190 | 3,260 | 3,190 | 3,260 | 200 |
| 2014/08/22 | 3,275 | 3,275 | 3,140 | 3,260 | 1,000 |
| 2014/08/21 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2014/08/20 | 3,285 | 3,285 | 3,285 | 3,285 | 300 |
| 2014/08/19 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2014/08/18 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2014/08/15 | 3,340 | 3,340 | 3,330 | 3,330 | 300 |
| 2014/08/14 | 3,330 | 3,335 | 3,330 | 3,335 | 200 |
| 2014/08/13 | 3,325 | 3,325 | 3,310 | 3,310 | 400 |
| 2014/08/12 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2014/08/11 | 3,270 | 3,300 | 3,260 | 3,260 | 500 |
| 2014/08/08 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2014/08/06 | 3,375 | 3,385 | 3,320 | 3,320 | 400 |
| 2014/08/05 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2014/08/04 | 3,330 | 3,390 | 3,330 | 3,390 | 600 |
| 2014/08/01 | 3,325 | 3,400 | 3,325 | 3,400 | 400 |
| 2014/07/31 | 3,400 | 3,400 | 3,330 | 3,395 | 400 |
| 2014/07/30 | 3,380 | 3,400 | 3,380 | 3,400 | 400 |
| 2014/07/29 | 3,330 | 3,395 | 3,330 | 3,395 | 600 |
| 2014/07/28 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2014/07/25 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2014/07/24 | 3,390 | 3,390 | 3,320 | 3,390 | 700 |
| 2014/07/23 | 3,390 | 3,390 | 3,310 | 3,380 | 700 |
| 2014/07/22 | 3,390 | 3,390 | 3,330 | 3,390 | 600 |
| 2014/07/18 | 3,400 | 3,400 | 3,400 | 3,400 | 400 |
| 2014/07/17 | 3,400 | 3,400 | 3,330 | 3,330 | 500 |
| 2014/07/16 | 3,400 | 3,400 | 3,400 | 3,400 | 400 |
| 2014/07/15 | 3,400 | 3,400 | 3,400 | 3,400 | 400 |
| 2014/07/14 | 3,390 | 3,390 | 3,390 | 3,390 | 400 |
| 2014/07/11 | 3,285 | 3,400 | 3,285 | 3,400 | 900 |
| 2014/07/10 | 3,395 | 3,400 | 3,350 | 3,400 | 700 |
| 2014/07/09 | 3,330 | 3,395 | 3,330 | 3,395 | 300 |
| 2014/07/08 | 3,365 | 3,400 | 3,295 | 3,400 | 500 |
| 2014/07/07 | 3,400 | 3,435 | 3,350 | 3,435 | 800 |
| 2014/07/04 | 3,400 | 3,430 | 3,400 | 3,430 | 1,300 |
| 2014/07/03 | 3,340 | 3,390 | 3,340 | 3,390 | 500 |
| 2014/07/02 | 3,350 | 3,390 | 3,335 | 3,390 | 1,000 |
| 2014/07/01 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2014/06/30 | 3,355 | 3,420 | 3,355 | 3,420 | 500 |
| 2014/06/27 | 3,425 | 3,425 | 3,300 | 3,425 | 600 |
| 2014/06/26 | 3,300 | 3,430 | 3,230 | 3,430 | 700 |
| 2014/06/25 | 3,450 | 3,450 | 3,400 | 3,435 | 600 |
| 2014/06/24 | 3,440 | 3,440 | 3,335 | 3,435 | 1,100 |
| 2014/06/23 | 3,430 | 3,440 | 3,430 | 3,440 | 300 |
| 2014/06/20 | 3,410 | 3,425 | 3,410 | 3,420 | 1,100 |
| 2014/06/19 | 3,400 | 3,410 | 3,400 | 3,410 | 300 |
| 2014/06/18 | 3,310 | 3,380 | 3,305 | 3,380 | 2,000 |
| 2014/06/17 | 3,270 | 3,300 | 3,270 | 3,300 | 200 |
| 2014/06/16 | 3,290 | 3,300 | 3,290 | 3,300 | 1,100 |
| 2014/06/13 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2014/06/12 | 3,240 | 3,300 | 3,240 | 3,300 | 200 |
| 2014/06/11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2014/06/10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2014/06/09 | 3,300 | 3,300 | 3,265 | 3,300 | 1,000 |
| 2014/06/06 | 3,275 | 3,300 | 3,220 | 3,300 | 1,200 |
| 2014/06/05 | 3,280 | 3,295 | 3,280 | 3,295 | 300 |
| 2014/06/04 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2014/06/03 | 3,285 | 3,300 | 3,285 | 3,300 | 500 |
| 2014/06/02 | 3,255 | 3,285 | 3,255 | 3,285 | 800 |
| 2014/05/30 | 3,240 | 3,250 | 3,240 | 3,250 | 400 |
| 2014/05/29 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2014/05/28 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2014/05/27 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2014/05/26 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2014/05/23 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2014/05/22 | 3,180 | 3,220 | 3,180 | 3,220 | 200 |
| 2014/05/21 | 3,200 | 3,200 | 3,160 | 3,200 | 500 |
| 2014/05/20 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2014/05/16 | 3,165 | 3,165 | 3,165 | 3,165 | 300 |
| 2014/05/13 | 3,250 | 3,250 | 3,110 | 3,245 | 700 |
| 2014/05/12 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2014/05/08 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2014/05/01 | 3,200 | 3,240 | 3,200 | 3,240 | 300 |
| 2014/04/30 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2014/04/28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2014/04/25 | 3,180 | 3,220 | 3,180 | 3,220 | 300 |
| 2014/04/24 | 3,150 | 3,220 | 3,150 | 3,220 | 200 |
| 2014/04/23 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2014/04/22 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2014/04/21 | 3,195 | 3,200 | 3,150 | 3,195 | 800 |
| 2014/04/18 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2014/04/17 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2014/04/16 | 3,160 | 3,180 | 3,160 | 3,180 | 1,100 |
| 2014/04/15 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2014/04/14 | 3,080 | 3,190 | 3,080 | 3,130 | 1,000 |
| 2014/04/11 | 3,110 | 3,110 | 3,070 | 3,070 | 500 |
| 2014/04/10 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2014/04/09 | 3,060 | 3,130 | 3,060 | 3,100 | 900 |
| 2014/04/08 | 3,150 | 3,185 | 3,150 | 3,185 | 200 |
| 2014/04/07 | 3,180 | 3,210 | 3,180 | 3,200 | 500 |
| 2014/04/04 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2014/04/03 | 3,200 | 3,210 | 3,195 | 3,210 | 300 |
| 2014/04/02 | 3,225 | 3,225 | 3,210 | 3,210 | 300 |
| 2014/04/01 | 3,205 | 3,225 | 3,205 | 3,225 | 200 |
| 2014/03/31 | 3,300 | 3,300 | 3,150 | 3,205 | 700 |
| 2014/03/28 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2014/03/27 | 3,060 | 3,130 | 3,060 | 3,130 | 300 |
| 2014/03/26 | 3,100 | 3,195 | 3,100 | 3,195 | 1,100 |
| 2014/03/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 2014/03/24 | 3,105 | 3,195 | 3,105 | 3,195 | 300 |
| 2014/03/20 | 3,135 | 3,185 | 3,135 | 3,185 | 200 |
| 2014/03/19 | 3,125 | 3,195 | 3,125 | 3,195 | 400 |
| 2014/03/18 | 3,180 | 3,195 | 3,180 | 3,195 | 300 |
| 2014/03/14 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2014/03/13 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2014/03/12 | 3,160 | 3,195 | 3,160 | 3,160 | 300 |
| 2014/03/11 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2014/03/10 | 3,185 | 3,190 | 3,185 | 3,190 | 500 |
| 2014/03/07 | 3,235 | 3,235 | 3,235 | 3,235 | 200 |
| 2014/03/06 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2014/03/05 | 3,145 | 3,145 | 3,075 | 3,140 | 700 |
| 2014/03/04 | 3,145 | 3,145 | 3,075 | 3,075 | 600 |
| 2014/03/03 | 3,150 | 3,150 | 3,100 | 3,100 | 400 |
| 2014/02/28 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2014/02/27 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2014/02/26 | 3,155 | 3,190 | 3,060 | 3,120 | 2,100 |
| 2014/02/25 | 3,160 | 3,200 | 3,160 | 3,200 | 200 |
| 2014/02/24 | 3,155 | 3,195 | 3,140 | 3,195 | 1,100 |
| 2014/02/21 | 3,200 | 3,250 | 3,180 | 3,250 | 700 |
| 2014/02/20 | 3,165 | 3,270 | 3,165 | 3,270 | 700 |
| 2014/02/19 | 3,230 | 3,230 | 3,190 | 3,190 | 1,100 |
| 2014/02/18 | 3,185 | 3,245 | 3,175 | 3,245 | 2,300 |
| 2014/02/13 | 3,305 | 3,325 | 3,305 | 3,325 | 300 |
| 2014/02/12 | 3,300 | 3,330 | 3,295 | 3,300 | 1,300 |
| 2014/02/10 | 3,230 | 3,290 | 3,230 | 3,275 | 1,400 |
| 2014/02/07 | 3,250 | 3,340 | 3,250 | 3,340 | 1,400 |
| 2014/02/06 | 3,080 | 3,175 | 3,080 | 3,110 | 600 |
| 2014/02/05 | 3,180 | 3,180 | 3,100 | 3,115 | 1,000 |
| 2014/02/04 | 3,160 | 3,200 | 3,130 | 3,180 | 2,000 |
| 2014/02/03 | 3,385 | 3,385 | 3,300 | 3,300 | 2,800 |
| 2014/01/31 | 3,420 | 3,420 | 3,420 | 3,420 | 300 |
| 2014/01/30 | 3,400 | 3,400 | 3,370 | 3,370 | 1,100 |
| 2014/01/29 | 3,390 | 3,420 | 3,370 | 3,420 | 1,100 |
| 2014/01/28 | 3,340 | 3,365 | 3,315 | 3,365 | 800 |
| 2014/01/27 | 3,300 | 3,375 | 3,300 | 3,305 | 1,000 |
| 2014/01/24 | 3,410 | 3,410 | 3,310 | 3,310 | 800 |
| 2014/01/23 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2014/01/22 | 3,370 | 3,400 | 3,370 | 3,400 | 600 |
| 2014/01/21 | 3,400 | 3,420 | 3,300 | 3,300 | 2,000 |
| 2014/01/20 | 3,395 | 3,400 | 3,390 | 3,400 | 1,100 |
| 2014/01/17 | 3,300 | 3,380 | 3,300 | 3,300 | 1,100 |
| 2014/01/16 | 3,390 | 3,390 | 3,330 | 3,330 | 200 |
| 2014/01/14 | 3,390 | 3,390 | 3,390 | 3,390 | 300 |
| 2014/01/10 | 3,500 | 3,500 | 3,390 | 3,425 | 1,800 |
| 2014/01/09 | 3,390 | 3,465 | 3,390 | 3,465 | 400 |
| 2014/01/08 | 3,385 | 3,385 | 3,345 | 3,380 | 1,100 |
| 2014/01/07 | 3,350 | 3,400 | 3,300 | 3,300 | 2,300 |
| 2014/01/06 | 3,290 | 3,350 | 3,175 | 3,300 | 4,100 |