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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,773 | 1,773 | 1,754 | 1,754 | 1,100 |
| 2016/12/29 | 1,765 | 1,773 | 1,754 | 1,754 | 1,000 |
| 2016/12/28 | 1,772 | 1,775 | 1,754 | 1,772 | 4,300 |
| 2016/12/27 | 1,772 | 1,772 | 1,771 | 1,772 | 1,300 |
| 2016/12/26 | 1,772 | 1,772 | 1,730 | 1,772 | 1,700 |
| 2016/12/22 | 1,772 | 1,772 | 1,769 | 1,772 | 2,600 |
| 2016/12/21 | 1,770 | 1,773 | 1,768 | 1,769 | 2,200 |
| 2016/12/20 | 1,773 | 1,774 | 1,762 | 1,773 | 4,600 |
| 2016/12/19 | 1,773 | 1,774 | 1,770 | 1,773 | 4,000 |
| 2016/12/16 | 1,773 | 1,774 | 1,773 | 1,774 | 1,200 |
| 2016/12/15 | 1,773 | 1,773 | 1,772 | 1,773 | 3,800 |
| 2016/12/14 | 1,772 | 1,776 | 1,765 | 1,773 | 13,000 |
| 2016/12/13 | 1,772 | 1,772 | 1,769 | 1,772 | 2,000 |
| 2016/12/12 | 1,769 | 1,784 | 1,765 | 1,772 | 12,800 |
| 2016/12/09 | 1,765 | 1,768 | 1,765 | 1,768 | 600 |
| 2016/12/08 | 1,764 | 1,768 | 1,754 | 1,768 | 1,000 |
| 2016/12/07 | 1,752 | 1,760 | 1,748 | 1,748 | 2,200 |
| 2016/12/06 | 1,768 | 1,768 | 1,745 | 1,745 | 1,000 |
| 2016/12/05 | 1,749 | 1,749 | 1,748 | 1,748 | 600 |
| 2016/12/02 | 1,771 | 1,771 | 1,746 | 1,748 | 2,100 |
| 2016/12/01 | 1,772 | 1,772 | 1,765 | 1,769 | 900 |
| 2016/11/30 | 1,765 | 1,772 | 1,764 | 1,772 | 9,600 |
| 2016/11/29 | 1,758 | 1,764 | 1,752 | 1,764 | 1,700 |
| 2016/11/28 | 1,763 | 1,763 | 1,758 | 1,758 | 1,000 |
| 2016/11/25 | 1,766 | 1,766 | 1,753 | 1,758 | 800 |
| 2016/11/24 | 1,758 | 1,758 | 1,758 | 1,758 | 1,000 |
| 2016/11/22 | 1,768 | 1,768 | 1,760 | 1,763 | 1,600 |
| 2016/11/21 | 1,763 | 1,763 | 1,763 | 1,763 | 100 |
| 2016/11/18 | 1,765 | 1,765 | 1,763 | 1,763 | 2,600 |
| 2016/11/17 | 1,769 | 1,770 | 1,765 | 1,765 | 5,500 |
| 2016/11/16 | 1,769 | 1,770 | 1,767 | 1,769 | 3,300 |
| 2016/11/15 | 1,769 | 1,769 | 1,760 | 1,769 | 1,400 |
| 2016/11/14 | 1,770 | 1,771 | 1,762 | 1,771 | 1,500 |
| 2016/11/11 | 1,768 | 1,771 | 1,768 | 1,771 | 22,000 |
| 2016/11/10 | 1,762 | 1,767 | 1,736 | 1,760 | 1,100 |
| 2016/11/09 | 1,768 | 1,768 | 1,700 | 1,745 | 1,300 |
| 2016/11/08 | 1,773 | 1,773 | 1,773 | 1,773 | 100 |
| 2016/11/07 | 1,771 | 1,773 | 1,771 | 1,773 | 700 |
| 2016/11/04 | 1,773 | 1,773 | 1,758 | 1,771 | 1,200 |
| 2016/11/02 | 1,773 | 1,773 | 1,773 | 1,773 | 200 |
| 2016/11/01 | 1,760 | 1,771 | 1,760 | 1,771 | 700 |
| 2016/10/31 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
| 2016/10/28 | 1,750 | 1,761 | 1,750 | 1,759 | 800 |
| 2016/10/27 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2016/10/26 | 1,738 | 1,750 | 1,738 | 1,750 | 1,000 |
| 2016/10/25 | 1,760 | 1,760 | 1,749 | 1,755 | 400 |
| 2016/10/24 | 1,759 | 1,759 | 1,747 | 1,747 | 600 |
| 2016/10/21 | 1,761 | 1,761 | 1,752 | 1,759 | 1,200 |
| 2016/10/20 | 1,779 | 1,779 | 1,749 | 1,761 | 700 |
| 2016/10/19 | 1,724 | 1,769 | 1,724 | 1,769 | 1,600 |
| 2016/10/18 | 1,737 | 1,737 | 1,707 | 1,707 | 200 |
| 2016/10/17 | 1,737 | 1,737 | 1,720 | 1,720 | 4,000 |
| 2016/10/14 | 1,717 | 1,737 | 1,717 | 1,737 | 600 |
| 2016/10/11 | 1,725 | 1,725 | 1,725 | 1,725 | 400 |
| 2016/10/07 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2016/10/06 | 1,730 | 1,730 | 1,700 | 1,700 | 1,000 |
| 2016/10/05 | 1,725 | 1,730 | 1,725 | 1,726 | 1,800 |
| 2016/10/04 | 1,669 | 1,710 | 1,669 | 1,699 | 1,900 |
| 2016/10/03 | 1,690 | 1,690 | 1,643 | 1,658 | 500 |
| 2016/09/30 | 1,708 | 1,709 | 1,708 | 1,708 | 1,600 |
| 2016/09/29 | 1,626 | 1,666 | 1,625 | 1,628 | 1,200 |
| 2016/09/28 | 1,603 | 1,659 | 1,603 | 1,640 | 5,300 |
| 2016/09/27 | 1,685 | 1,685 | 1,683 | 1,683 | 1,000 |
| 2016/09/26 | 1,694 | 1,694 | 1,694 | 1,694 | 200 |
| 2016/09/23 | 1,700 | 1,703 | 1,700 | 1,703 | 700 |
| 2016/09/21 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
| 2016/09/20 | 1,719 | 1,719 | 1,700 | 1,700 | 800 |
| 2016/09/16 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2016/09/15 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2016/09/14 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2016/09/13 | 1,694 | 1,700 | 1,694 | 1,700 | 400 |
| 2016/09/12 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2016/09/08 | 1,654 | 1,675 | 1,654 | 1,675 | 300 |
| 2016/09/06 | 1,671 | 1,671 | 1,671 | 1,671 | 3,000 |
| 2016/09/05 | 1,715 | 1,715 | 1,688 | 1,688 | 500 |
| 2016/08/31 | 1,710 | 1,710 | 1,651 | 1,651 | 400 |
| 2016/08/30 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2016/08/29 | 1,648 | 1,675 | 1,642 | 1,670 | 600 |
| 2016/08/24 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 2016/08/23 | 1,683 | 1,690 | 1,667 | 1,671 | 800 |
| 2016/08/22 | 1,688 | 1,688 | 1,688 | 1,688 | 900 |
| 2016/08/19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2016/08/16 | 1,680 | 1,700 | 1,680 | 1,695 | 3,300 |
| 2016/08/15 | 1,681 | 1,681 | 1,679 | 1,679 | 1,200 |
| 2016/08/12 | 1,710 | 1,729 | 1,681 | 1,681 | 600 |
| 2016/08/09 | 1,676 | 1,690 | 1,676 | 1,690 | 200 |
| 2016/08/05 | 1,686 | 1,705 | 1,685 | 1,690 | 500 |
| 2016/08/04 | 1,669 | 1,700 | 1,669 | 1,700 | 900 |
| 2016/08/03 | 1,680 | 1,695 | 1,662 | 1,685 | 800 |
| 2016/08/02 | 1,665 | 1,697 | 1,665 | 1,681 | 2,100 |
| 2016/08/01 | 1,725 | 1,725 | 1,688 | 1,688 | 200 |
| 2016/07/29 | 1,702 | 1,702 | 1,690 | 1,695 | 500 |
| 2016/07/28 | 1,716 | 1,716 | 1,695 | 1,695 | 200 |
| 2016/07/27 | 1,734 | 1,734 | 1,734 | 1,734 | 100 |
| 2016/07/26 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2016/07/25 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2016/07/22 | 1,720 | 1,760 | 1,673 | 1,673 | 1,200 |
| 2016/07/21 | 1,680 | 1,695 | 1,670 | 1,675 | 2,200 |
| 2016/07/20 | 1,682 | 1,682 | 1,675 | 1,676 | 1,300 |
| 2016/07/19 | 1,680 | 1,682 | 1,672 | 1,682 | 2,600 |
| 2016/07/15 | 1,699 | 1,699 | 1,685 | 1,687 | 900 |
| 2016/07/14 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2016/07/13 | 1,720 | 1,720 | 1,686 | 1,699 | 800 |
| 2016/07/12 | 1,700 | 1,710 | 1,700 | 1,710 | 200 |
| 2016/07/11 | 1,664 | 1,702 | 1,664 | 1,700 | 700 |
| 2016/07/08 | 1,677 | 1,700 | 1,677 | 1,700 | 200 |
| 2016/07/07 | 1,668 | 1,668 | 1,668 | 1,668 | 300 |
| 2016/07/06 | 1,700 | 1,700 | 1,681 | 1,685 | 900 |
| 2016/07/04 | 1,676 | 1,710 | 1,676 | 1,687 | 300 |
| 2016/06/30 | 1,732 | 1,732 | 1,690 | 1,690 | 2,400 |
| 2016/06/29 | 1,666 | 1,700 | 1,666 | 1,695 | 1,500 |
| 2016/06/28 | 1,656 | 1,697 | 1,655 | 1,669 | 1,100 |
| 2016/06/27 | 1,709 | 1,735 | 1,704 | 1,732 | 3,300 |
| 2016/06/24 | 1,766 | 1,799 | 1,700 | 1,703 | 5,200 |
| 2016/06/23 | 1,764 | 1,781 | 1,758 | 1,758 | 3,300 |
| 2016/06/22 | 1,802 | 1,802 | 1,762 | 1,764 | 1,800 |
| 2016/06/21 | 1,827 | 1,827 | 1,759 | 1,768 | 1,600 |
| 2016/06/20 | 1,758 | 1,855 | 1,758 | 1,855 | 1,400 |
| 2016/06/17 | 1,739 | 1,760 | 1,739 | 1,745 | 800 |
| 2016/06/16 | 1,783 | 1,783 | 1,739 | 1,739 | 1,100 |
| 2016/06/15 | 1,762 | 1,785 | 1,760 | 1,760 | 2,000 |
| 2016/06/14 | 1,782 | 1,782 | 1,762 | 1,762 | 300 |
| 2016/06/13 | 1,763 | 1,841 | 1,761 | 1,801 | 1,100 |
| 2016/06/10 | 1,776 | 1,776 | 1,764 | 1,764 | 1,000 |
| 2016/06/09 | 1,767 | 1,768 | 1,765 | 1,765 | 700 |
| 2016/06/08 | 1,765 | 1,778 | 1,764 | 1,766 | 2,100 |
| 2016/06/07 | 1,797 | 1,797 | 1,762 | 1,762 | 400 |
| 2016/06/06 | 1,784 | 1,785 | 1,768 | 1,778 | 700 |
| 2016/06/03 | 1,791 | 1,792 | 1,786 | 1,786 | 800 |
| 2016/06/02 | 1,793 | 1,793 | 1,791 | 1,792 | 1,300 |
| 2016/06/01 | 1,809 | 1,813 | 1,809 | 1,812 | 1,100 |
| 2016/05/31 | 1,860 | 1,860 | 1,807 | 1,807 | 1,100 |
| 2016/05/27 | 1,815 | 1,873 | 1,815 | 1,826 | 700 |
| 2016/05/26 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2016/05/25 | 1,790 | 1,801 | 1,790 | 1,800 | 2,000 |
| 2016/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2016/05/23 | 1,797 | 1,800 | 1,797 | 1,800 | 400 |
| 2016/05/20 | 1,793 | 1,793 | 1,757 | 1,757 | 700 |
| 2016/05/19 | 1,753 | 1,759 | 1,753 | 1,753 | 2,200 |
| 2016/05/18 | 1,777 | 1,850 | 1,759 | 1,759 | 6,200 |
| 2016/05/17 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2016/05/16 | 1,800 | 1,818 | 1,800 | 1,800 | 1,800 |
| 2016/05/13 | 1,726 | 1,800 | 1,726 | 1,800 | 3,600 |
| 2016/05/12 | 1,758 | 1,770 | 1,750 | 1,750 | 1,900 |
| 2016/05/11 | 1,768 | 1,768 | 1,755 | 1,766 | 600 |
| 2016/05/10 | 1,741 | 1,750 | 1,721 | 1,738 | 2,000 |
| 2016/05/09 | 1,750 | 1,750 | 1,710 | 1,740 | 800 |
| 2016/05/06 | 1,735 | 1,750 | 1,735 | 1,745 | 2,300 |
| 2016/05/02 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2016/04/28 | 1,735 | 1,750 | 1,730 | 1,730 | 1,300 |
| 2016/04/27 | 1,730 | 1,748 | 1,730 | 1,730 | 700 |
| 2016/04/26 | 1,710 | 1,730 | 1,710 | 1,730 | 600 |
| 2016/04/25 | 1,740 | 1,740 | 1,728 | 1,734 | 800 |
| 2016/04/22 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2016/04/21 | 1,720 | 1,721 | 1,700 | 1,702 | 1,100 |
| 2016/04/20 | 1,750 | 1,750 | 1,712 | 1,720 | 1,500 |
| 2016/04/19 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2016/04/18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2016/04/15 | 1,751 | 1,751 | 1,751 | 1,751 | 100 |
| 2016/04/14 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2016/04/13 | 1,747 | 1,750 | 1,747 | 1,750 | 300 |
| 2016/04/12 | 1,705 | 1,728 | 1,702 | 1,728 | 500 |
| 2016/04/11 | 1,681 | 1,705 | 1,681 | 1,705 | 200 |
| 2016/04/08 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2016/04/05 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
| 2016/04/04 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
| 2016/04/01 | 1,703 | 1,703 | 1,680 | 1,688 | 1,300 |
| 2016/03/31 | 1,775 | 1,775 | 1,712 | 1,712 | 600 |
| 2016/03/30 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2016/03/29 | 1,728 | 1,740 | 1,728 | 1,740 | 1,000 |
| 2016/03/28 | 1,740 | 1,740 | 1,700 | 1,700 | 700 |
| 2016/03/24 | 1,700 | 1,740 | 1,700 | 1,740 | 200 |
| 2016/03/23 | 1,681 | 1,700 | 1,681 | 1,700 | 300 |
| 2016/03/22 | 1,700 | 1,700 | 1,678 | 1,678 | 900 |
| 2016/03/18 | 1,705 | 1,705 | 1,700 | 1,700 | 1,300 |
| 2016/03/17 | 1,721 | 1,723 | 1,720 | 1,723 | 500 |
| 2016/03/16 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2016/03/15 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2016/03/14 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2016/03/10 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2016/03/09 | 1,711 | 1,711 | 1,702 | 1,702 | 200 |
| 2016/03/08 | 1,710 | 1,711 | 1,710 | 1,710 | 800 |
| 2016/03/07 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
| 2016/03/04 | 1,703 | 1,715 | 1,703 | 1,714 | 300 |
| 2016/03/03 | 1,720 | 1,720 | 1,673 | 1,673 | 500 |
| 2016/03/02 | 1,660 | 1,700 | 1,660 | 1,700 | 200 |
| 2016/03/01 | 1,660 | 1,660 | 1,653 | 1,653 | 200 |
| 2016/02/29 | 1,740 | 1,740 | 1,654 | 1,654 | 400 |
| 2016/02/26 | 1,672 | 1,672 | 1,643 | 1,660 | 700 |
| 2016/02/25 | 1,632 | 1,672 | 1,632 | 1,672 | 500 |
| 2016/02/24 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2016/02/23 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
| 2016/02/19 | 1,702 | 1,740 | 1,700 | 1,700 | 600 |
| 2016/02/18 | 1,622 | 1,722 | 1,622 | 1,722 | 500 |
| 2016/02/17 | 1,729 | 1,735 | 1,639 | 1,639 | 900 |
| 2016/02/15 | 1,745 | 1,780 | 1,739 | 1,780 | 1,700 |
| 2016/02/12 | 1,650 | 1,688 | 1,580 | 1,630 | 5,500 |
| 2016/02/10 | 1,655 | 1,700 | 1,655 | 1,685 | 1,700 |
| 2016/02/09 | 1,725 | 1,725 | 1,651 | 1,658 | 1,300 |
| 2016/02/08 | 1,725 | 1,775 | 1,725 | 1,726 | 400 |
| 2016/02/05 | 1,720 | 1,720 | 1,711 | 1,711 | 1,100 |
| 2016/02/04 | 1,730 | 1,730 | 1,716 | 1,722 | 700 |
| 2016/02/03 | 1,725 | 1,765 | 1,720 | 1,740 | 3,900 |
| 2016/02/02 | 1,887 | 1,887 | 1,800 | 1,803 | 2,300 |
| 2016/02/01 | 1,825 | 1,827 | 1,823 | 1,823 | 2,000 |
| 2016/01/29 | 1,793 | 1,820 | 1,793 | 1,815 | 700 |
| 2016/01/26 | 1,712 | 1,715 | 1,712 | 1,713 | 400 |
| 2016/01/22 | 1,721 | 1,747 | 1,706 | 1,709 | 2,000 |
| 2016/01/21 | 1,786 | 1,786 | 1,708 | 1,708 | 1,300 |
| 2016/01/20 | 1,790 | 1,790 | 1,706 | 1,786 | 4,200 |
| 2016/01/19 | 1,790 | 1,790 | 1,757 | 1,761 | 800 |
| 2016/01/18 | 1,800 | 1,800 | 1,790 | 1,790 | 2,300 |
| 2016/01/15 | 1,950 | 1,950 | 1,822 | 1,822 | 2,100 |
| 2016/01/14 | 1,815 | 1,835 | 1,805 | 1,834 | 2,500 |
| 2016/01/13 | 1,814 | 1,820 | 1,814 | 1,818 | 500 |
| 2016/01/12 | 1,817 | 1,818 | 1,814 | 1,814 | 500 |
| 2016/01/08 | 1,855 | 1,888 | 1,809 | 1,888 | 2,900 |
| 2016/01/07 | 1,888 | 1,899 | 1,855 | 1,889 | 1,300 |
| 2016/01/06 | 1,958 | 1,961 | 1,882 | 1,901 | 1,300 |
| 2016/01/05 | 1,970 | 1,970 | 1,914 | 1,918 | 3,500 |
| 2016/01/04 | 1,957 | 1,974 | 1,940 | 1,974 | 900 |