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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,979 | 1,979 | 1,957 | 1,957 | 1,300 |
| 2015/12/29 | 1,990 | 1,990 | 1,930 | 1,958 | 1,300 |
| 2015/12/28 | 1,945 | 1,950 | 1,905 | 1,950 | 1,100 |
| 2015/12/28 | 1 -> 2.00 分割 | ||||
| 2015/12/25 | 3,990 | 4,000 | 3,870 | 3,970 | 3,800 |
| 2015/12/24 | 3,850 | 3,990 | 3,850 | 3,875 | 3,300 |
| 2015/12/22 | 3,810 | 3,885 | 3,810 | 3,840 | 500 |
| 2015/12/21 | 3,950 | 3,970 | 3,805 | 3,830 | 1,800 |
| 2015/12/18 | 3,900 | 3,950 | 3,900 | 3,930 | 1,300 |
| 2015/12/17 | 3,870 | 3,890 | 3,865 | 3,890 | 1,500 |
| 2015/12/16 | 3,765 | 3,870 | 3,765 | 3,870 | 900 |
| 2015/12/15 | 3,850 | 3,850 | 3,765 | 3,765 | 1,100 |
| 2015/12/14 | 3,800 | 3,850 | 3,800 | 3,850 | 300 |
| 2015/12/11 | 3,810 | 3,870 | 3,770 | 3,870 | 1,200 |
| 2015/12/10 | 3,875 | 3,875 | 3,875 | 3,875 | 400 |
| 2015/12/09 | 3,835 | 3,910 | 3,835 | 3,870 | 1,800 |
| 2015/12/08 | 3,930 | 3,930 | 3,815 | 3,825 | 2,700 |
| 2015/12/07 | 4,050 | 4,060 | 3,875 | 3,930 | 7,100 |
| 2015/12/04 | 4,010 | 4,115 | 4,005 | 4,060 | 9,700 |
| 2015/12/03 | 4,235 | 4,235 | 3,940 | 4,020 | 41,900 |
| 2015/12/02 | 3,530 | 3,535 | 3,530 | 3,535 | 200 |
| 2015/12/01 | 3,575 | 3,575 | 3,575 | 3,575 | 200 |
| 2015/11/30 | 3,575 | 3,575 | 3,575 | 3,575 | 300 |
| 2015/11/27 | 3,575 | 3,575 | 3,575 | 3,575 | 600 |
| 2015/11/25 | 3,505 | 3,575 | 3,505 | 3,575 | 400 |
| 2015/11/24 | 3,465 | 3,540 | 3,465 | 3,540 | 2,500 |
| 2015/11/19 | 3,535 | 3,535 | 3,505 | 3,505 | 300 |
| 2015/11/18 | 3,505 | 3,505 | 3,505 | 3,505 | 200 |
| 2015/11/17 | 3,500 | 3,550 | 3,500 | 3,505 | 700 |
| 2015/11/16 | 3,510 | 3,510 | 3,500 | 3,500 | 800 |
| 2015/11/13 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2015/11/11 | 3,470 | 3,530 | 3,470 | 3,530 | 1,100 |
| 2015/11/10 | 3,550 | 3,550 | 3,540 | 3,540 | 1,000 |
| 2015/11/09 | 3,500 | 3,550 | 3,500 | 3,550 | 1,100 |
| 2015/11/06 | 3,460 | 3,580 | 3,460 | 3,520 | 1,600 |
| 2015/11/05 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2015/11/04 | 3,500 | 3,540 | 3,490 | 3,540 | 1,600 |
| 2015/11/02 | 3,500 | 3,500 | 3,500 | 3,500 | 900 |
| 2015/10/30 | 3,475 | 3,500 | 3,475 | 3,500 | 700 |
| 2015/10/29 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2015/10/28 | 3,465 | 3,480 | 3,440 | 3,440 | 800 |
| 2015/10/26 | 3,485 | 3,485 | 3,430 | 3,430 | 200 |
| 2015/10/23 | 3,410 | 3,445 | 3,410 | 3,415 | 400 |
| 2015/10/22 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2015/10/21 | 3,400 | 3,430 | 3,400 | 3,400 | 1,200 |
| 2015/10/20 | 3,410 | 3,410 | 3,375 | 3,375 | 400 |
| 2015/10/19 | 3,410 | 3,410 | 3,410 | 3,410 | 700 |
| 2015/10/16 | 3,400 | 3,400 | 3,400 | 3,400 | 800 |
| 2015/10/15 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2015/10/13 | 3,420 | 3,420 | 3,380 | 3,380 | 600 |
| 2015/10/09 | 3,490 | 3,490 | 3,420 | 3,420 | 400 |
| 2015/10/08 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2015/10/07 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2015/10/06 | 3,425 | 3,530 | 3,425 | 3,530 | 400 |
| 2015/10/05 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2015/10/02 | 3,345 | 3,345 | 3,345 | 3,345 | 300 |
| 2015/09/30 | 3,530 | 3,530 | 3,380 | 3,380 | 1,300 |
| 2015/09/29 | 3,400 | 3,400 | 3,390 | 3,390 | 300 |
| 2015/09/25 | 3,460 | 3,460 | 3,400 | 3,400 | 500 |
| 2015/09/24 | 3,430 | 3,450 | 3,430 | 3,450 | 1,400 |
| 2015/09/18 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2015/09/17 | 3,450 | 3,450 | 3,440 | 3,440 | 300 |
| 2015/09/16 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2015/09/15 | 3,470 | 3,470 | 3,430 | 3,430 | 700 |
| 2015/09/14 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2015/09/11 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2015/09/10 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
| 2015/09/09 | 3,430 | 3,435 | 3,360 | 3,435 | 1,300 |
| 2015/09/08 | 3,330 | 3,365 | 3,330 | 3,365 | 300 |
| 2015/09/07 | 3,405 | 3,405 | 3,350 | 3,370 | 1,800 |
| 2015/09/04 | 3,535 | 3,535 | 3,390 | 3,405 | 2,600 |
| 2015/09/02 | 3,585 | 3,585 | 3,545 | 3,545 | 600 |
| 2015/09/01 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2015/08/31 | 3,695 | 3,695 | 3,650 | 3,650 | 400 |
| 2015/08/28 | 3,650 | 3,700 | 3,605 | 3,695 | 2,000 |
| 2015/08/27 | 3,640 | 3,645 | 3,640 | 3,645 | 200 |
| 2015/08/26 | 3,515 | 3,575 | 3,490 | 3,570 | 2,500 |
| 2015/08/25 | 3,400 | 3,560 | 3,400 | 3,515 | 5,400 |
| 2015/08/24 | 3,515 | 3,530 | 3,460 | 3,470 | 2,800 |
| 2015/08/21 | 3,525 | 3,590 | 3,525 | 3,575 | 1,400 |
| 2015/08/20 | 3,545 | 3,620 | 3,545 | 3,620 | 500 |
| 2015/08/19 | 3,580 | 3,580 | 3,560 | 3,560 | 500 |
| 2015/08/18 | 3,600 | 3,600 | 3,565 | 3,565 | 800 |
| 2015/08/17 | 3,575 | 3,600 | 3,575 | 3,600 | 500 |
| 2015/08/14 | 3,640 | 3,640 | 3,555 | 3,555 | 800 |
| 2015/08/13 | 3,520 | 3,575 | 3,520 | 3,565 | 700 |
| 2015/08/12 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2015/08/11 | 3,515 | 3,560 | 3,515 | 3,560 | 700 |
| 2015/08/10 | 3,500 | 3,530 | 3,495 | 3,500 | 900 |
| 2015/08/07 | 3,540 | 3,540 | 3,500 | 3,500 | 900 |
| 2015/08/06 | 3,550 | 3,555 | 3,540 | 3,540 | 300 |
| 2015/08/05 | 3,510 | 3,515 | 3,505 | 3,515 | 700 |
| 2015/08/04 | 3,530 | 3,550 | 3,500 | 3,500 | 1,600 |
| 2015/08/03 | 3,550 | 3,550 | 3,510 | 3,510 | 600 |
| 2015/07/31 | 3,610 | 3,610 | 3,550 | 3,550 | 900 |
| 2015/07/30 | 3,630 | 3,630 | 3,600 | 3,610 | 600 |
| 2015/07/29 | 3,600 | 3,600 | 3,580 | 3,600 | 1,100 |
| 2015/07/28 | 3,610 | 3,610 | 3,600 | 3,600 | 200 |
| 2015/07/27 | 3,610 | 3,650 | 3,610 | 3,650 | 700 |
| 2015/07/24 | 3,615 | 3,635 | 3,615 | 3,635 | 1,300 |
| 2015/07/23 | 3,690 | 3,690 | 3,685 | 3,685 | 600 |
| 2015/07/22 | 3,680 | 3,690 | 3,680 | 3,685 | 500 |
| 2015/07/21 | 3,700 | 3,735 | 3,700 | 3,735 | 1,000 |
| 2015/07/17 | 3,740 | 3,740 | 3,700 | 3,700 | 600 |
| 2015/07/16 | 3,795 | 3,800 | 3,730 | 3,730 | 500 |
| 2015/07/15 | 3,790 | 3,795 | 3,790 | 3,795 | 500 |
| 2015/07/14 | 3,710 | 3,790 | 3,710 | 3,790 | 600 |
| 2015/07/13 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2015/07/10 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2015/07/09 | 3,700 | 3,700 | 3,570 | 3,690 | 2,100 |
| 2015/07/08 | 3,800 | 3,800 | 3,720 | 3,735 | 5,500 |
| 2015/07/07 | 3,785 | 3,835 | 3,780 | 3,790 | 1,400 |
| 2015/07/06 | 3,800 | 3,840 | 3,765 | 3,820 | 800 |
| 2015/07/03 | 3,755 | 3,895 | 3,755 | 3,790 | 1,400 |
| 2015/07/02 | 3,805 | 3,865 | 3,800 | 3,800 | 1,300 |
| 2015/07/01 | 3,785 | 3,800 | 3,785 | 3,800 | 1,800 |
| 2015/06/30 | 3,800 | 3,800 | 3,760 | 3,785 | 700 |
| 2015/06/29 | 3,800 | 3,875 | 3,755 | 3,840 | 2,100 |
| 2015/06/26 | 3,845 | 4,035 | 3,845 | 3,880 | 2,000 |
| 2015/06/25 | 3,965 | 4,065 | 3,965 | 4,065 | 5,100 |
| 2015/06/24 | 4,015 | 4,020 | 3,960 | 3,965 | 1,700 |
| 2015/06/23 | 3,985 | 3,990 | 3,945 | 3,990 | 1,000 |
| 2015/06/22 | 3,990 | 3,990 | 3,955 | 3,960 | 25,400 |
| 2015/06/19 | 3,995 | 3,995 | 3,965 | 3,990 | 900 |
| 2015/06/18 | 4,000 | 4,000 | 3,850 | 3,855 | 2,500 |
| 2015/06/17 | 4,070 | 4,070 | 4,025 | 4,025 | 900 |
| 2015/06/16 | 4,030 | 4,065 | 4,000 | 4,060 | 1,900 |
| 2015/06/15 | 4,000 | 4,045 | 4,000 | 4,015 | 4,800 |
| 2015/06/12 | 3,795 | 3,850 | 3,745 | 3,850 | 2,300 |
| 2015/06/11 | 3,725 | 3,730 | 3,725 | 3,725 | 600 |
| 2015/06/10 | 3,705 | 3,725 | 3,705 | 3,705 | 800 |
| 2015/06/09 | 3,735 | 3,770 | 3,730 | 3,730 | 1,000 |
| 2015/06/08 | 3,700 | 3,790 | 3,700 | 3,735 | 3,300 |
| 2015/06/05 | 3,645 | 3,645 | 3,630 | 3,635 | 1,400 |
| 2015/06/04 | 3,675 | 3,695 | 3,635 | 3,635 | 1,200 |
| 2015/06/03 | 3,675 | 3,675 | 3,630 | 3,675 | 1,300 |
| 2015/06/02 | 3,680 | 3,680 | 3,660 | 3,675 | 600 |
| 2015/06/01 | 3,670 | 3,680 | 3,670 | 3,680 | 1,400 |
| 2015/05/29 | 3,600 | 3,650 | 3,600 | 3,650 | 1,100 |
| 2015/05/28 | 3,615 | 3,620 | 3,570 | 3,620 | 1,100 |
| 2015/05/27 | 3,600 | 3,650 | 3,520 | 3,520 | 2,400 |
| 2015/05/26 | 3,580 | 3,585 | 3,570 | 3,570 | 1,300 |
| 2015/05/25 | 3,590 | 3,590 | 3,530 | 3,565 | 1,200 |
| 2015/05/22 | 3,540 | 3,540 | 3,520 | 3,520 | 300 |
| 2015/05/21 | 3,550 | 3,570 | 3,505 | 3,520 | 3,200 |
| 2015/05/20 | 3,515 | 3,535 | 3,510 | 3,525 | 1,200 |
| 2015/05/19 | 3,520 | 3,520 | 3,510 | 3,520 | 700 |
| 2015/05/18 | 3,560 | 3,560 | 3,515 | 3,520 | 700 |
| 2015/05/14 | 3,590 | 3,590 | 3,520 | 3,520 | 900 |
| 2015/05/12 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 |
| 2015/05/11 | 3,525 | 3,620 | 3,505 | 3,530 | 800 |
| 2015/05/08 | 3,540 | 3,540 | 3,525 | 3,535 | 600 |
| 2015/05/07 | 3,540 | 3,540 | 3,500 | 3,535 | 700 |
| 2015/05/01 | 3,510 | 3,520 | 3,500 | 3,520 | 1,000 |
| 2015/04/30 | 3,530 | 3,530 | 3,510 | 3,510 | 900 |
| 2015/04/28 | 3,540 | 3,540 | 3,515 | 3,515 | 900 |
| 2015/04/27 | 3,545 | 3,550 | 3,540 | 3,545 | 1,100 |
| 2015/04/24 | 3,500 | 3,510 | 3,500 | 3,510 | 400 |
| 2015/04/23 | 3,510 | 3,510 | 3,505 | 3,505 | 200 |
| 2015/04/22 | 3,525 | 3,525 | 3,515 | 3,515 | 300 |
| 2015/04/21 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2015/04/20 | 3,535 | 3,535 | 3,535 | 3,535 | 500 |
| 2015/04/17 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2015/04/16 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2015/04/15 | 3,580 | 3,600 | 3,555 | 3,570 | 700 |
| 2015/04/14 | 3,640 | 3,640 | 3,600 | 3,600 | 500 |
| 2015/04/13 | 3,640 | 3,640 | 3,640 | 3,640 | 900 |
| 2015/04/10 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2015/04/09 | 3,565 | 3,640 | 3,565 | 3,640 | 800 |
| 2015/04/08 | 3,545 | 3,600 | 3,540 | 3,600 | 1,500 |
| 2015/04/07 | 3,640 | 3,640 | 3,525 | 3,525 | 200 |
| 2015/04/06 | 3,550 | 3,560 | 3,500 | 3,500 | 700 |
| 2015/04/03 | 3,530 | 3,550 | 3,530 | 3,550 | 300 |
| 2015/04/02 | 3,510 | 3,530 | 3,510 | 3,530 | 1,500 |
| 2015/04/01 | 3,420 | 3,500 | 3,420 | 3,500 | 400 |
| 2015/03/30 | 3,500 | 3,520 | 3,500 | 3,520 | 800 |
| 2015/03/26 | 3,450 | 3,495 | 3,450 | 3,495 | 900 |
| 2015/03/25 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2015/03/23 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2015/03/20 | 3,370 | 3,450 | 3,370 | 3,450 | 1,400 |
| 2015/03/18 | 3,355 | 3,395 | 3,355 | 3,360 | 500 |
| 2015/03/17 | 3,400 | 3,480 | 3,355 | 3,360 | 2,800 |
| 2015/03/16 | 3,395 | 3,405 | 3,395 | 3,400 | 700 |
| 2015/03/13 | 3,400 | 3,450 | 3,400 | 3,450 | 500 |
| 2015/03/12 | 3,420 | 3,420 | 3,400 | 3,400 | 400 |
| 2015/03/09 | 3,425 | 3,425 | 3,410 | 3,425 | 400 |
| 2015/03/06 | 3,450 | 3,450 | 3,420 | 3,425 | 300 |
| 2015/03/05 | 3,415 | 3,515 | 3,415 | 3,445 | 1,700 |
| 2015/03/04 | 3,430 | 3,430 | 3,420 | 3,420 | 500 |
| 2015/03/03 | 3,430 | 3,450 | 3,430 | 3,450 | 800 |
| 2015/02/27 | 3,470 | 3,470 | 3,420 | 3,455 | 500 |
| 2015/02/26 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2015/02/25 | 3,420 | 3,430 | 3,420 | 3,430 | 200 |
| 2015/02/24 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2015/02/19 | 3,415 | 3,485 | 3,415 | 3,470 | 3,200 |
| 2015/02/18 | 3,475 | 3,480 | 3,475 | 3,480 | 1,500 |
| 2015/02/17 | 3,470 | 3,480 | 3,470 | 3,480 | 800 |
| 2015/02/16 | 3,430 | 3,480 | 3,430 | 3,480 | 1,100 |
| 2015/02/13 | 3,415 | 3,445 | 3,400 | 3,415 | 2,800 |
| 2015/02/12 | 3,405 | 3,455 | 3,395 | 3,430 | 1,500 |
| 2015/02/10 | 3,445 | 3,475 | 3,445 | 3,475 | 400 |
| 2015/02/09 | 3,500 | 3,500 | 3,445 | 3,445 | 200 |
| 2015/02/06 | 3,450 | 3,500 | 3,450 | 3,500 | 700 |
| 2015/02/05 | 3,450 | 3,450 | 3,400 | 3,450 | 400 |
| 2015/02/04 | 3,460 | 3,460 | 3,450 | 3,450 | 200 |
| 2015/02/03 | 3,400 | 3,460 | 3,400 | 3,460 | 800 |
| 2015/02/02 | 3,450 | 3,460 | 3,405 | 3,460 | 800 |
| 2015/01/30 | 3,450 | 3,450 | 3,420 | 3,450 | 400 |
| 2015/01/29 | 3,490 | 3,490 | 3,425 | 3,425 | 400 |
| 2015/01/28 | 3,490 | 3,490 | 3,490 | 3,490 | 300 |
| 2015/01/27 | 3,490 | 3,490 | 3,490 | 3,490 | 400 |
| 2015/01/26 | 3,480 | 3,480 | 3,455 | 3,480 | 2,100 |
| 2015/01/23 | 3,495 | 3,495 | 3,490 | 3,490 | 300 |
| 2015/01/22 | 3,530 | 3,540 | 3,530 | 3,540 | 1,000 |
| 2015/01/21 | 3,545 | 3,545 | 3,510 | 3,520 | 9,000 |
| 2015/01/20 | 3,480 | 3,500 | 3,440 | 3,500 | 2,600 |
| 2015/01/19 | 3,425 | 3,430 | 3,425 | 3,430 | 200 |
| 2015/01/16 | 3,450 | 3,500 | 3,430 | 3,450 | 4,300 |
| 2015/01/15 | 3,365 | 3,475 | 3,360 | 3,410 | 1,500 |
| 2015/01/14 | 3,440 | 3,445 | 3,400 | 3,400 | 400 |
| 2015/01/13 | 3,500 | 3,500 | 3,470 | 3,500 | 500 |
| 2015/01/09 | 3,430 | 3,435 | 3,430 | 3,435 | 200 |
| 2015/01/08 | 3,450 | 3,480 | 3,440 | 3,480 | 700 |
| 2015/01/07 | 3,485 | 3,485 | 3,460 | 3,480 | 1,100 |
| 2015/01/06 | 3,410 | 3,485 | 3,410 | 3,485 | 900 |
| 2015/01/05 | 3,435 | 3,450 | 3,425 | 3,425 | 700 |