6156 (株)エーワン精密の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	1,925	1,940	1,925	1,938	4,000	1,938
2023-12-07	1,939	1,949	1,925	1,942	4,800	1,942
2023-12-06	1,930	1,934	1,930	1,933	2,900	1,933
2023-12-05	1,934	1,934	1,922	1,930	1,900	1,930
2023-12-04	1,925	1,934	1,923	1,934	3,400	1,934
2023-12-01	1,906	1,930	1,906	1,930	8,900	1,930
2023-11-30	1,935	1,935	1,926	1,930	1,600	1,930
2023-11-29	1,925	1,934	1,916	1,925	6,000	1,925
2023-11-28	1,940	1,940	1,925	1,925	5,100	1,925
2023-11-27	1,939	1,939	1,928	1,933	2,300	1,933
2023-11-24	1,914	1,932	1,914	1,930	2,200	1,930
2023-11-22	1,929	1,932	1,920	1,920	1,900	1,920
2023-11-21	1,925	1,935	1,924	1,929	1,400	1,929
2023-11-20	1,941	1,941	1,912	1,936	6,200	1,936
2023-11-17	1,909	1,920	1,909	1,920	1,400	1,920
2023-11-16	1,919	1,924	1,908	1,913	1,500	1,913
2023-11-15	1,932	1,932	1,909	1,910	3,900	1,910
2023-11-14	1,932	1,932	1,910	1,917	9,000	1,917
2023-11-13	1,950	1,950	1,921	1,921	4,000	1,921
2023-11-10	1,945	1,950	1,936	1,950	10,200	1,950
2023-11-09	1,917	1,949	1,917	1,940	2,800	1,940
2023-11-08	1,927	1,930	1,920	1,930	2,300	1,930
2023-11-07	1,925	1,928	1,920	1,928	1,100	1,928
2023-11-06	1,931	1,935	1,910	1,914	2,600	1,914
2023-11-02	1,951	1,951	1,911	1,912	2,000	1,912
2023-11-01	1,910	1,954	1,910	1,923	4,400	1,923
2023-10-31	1,928	1,928	1,909	1,925	1,300	1,925
2023-10-30	1,925	1,928	1,901	1,928	3,500	1,928
2023-10-27	1,914	1,918	1,900	1,917	2,800	1,917
2023-10-26	1,930	1,930	1,910	1,914	3,300	1,914
2023-10-25	1,924	1,938	1,901	1,923	4,500	1,923
2023-10-24	1,927	1,927	1,889	1,913	7,000	1,913
2023-10-23	1,950	1,950	1,930	1,936	1,600	1,936
2023-10-20	1,924	1,958	1,923	1,958	2,900	1,958
2023-10-19	1,934	1,934	1,922	1,925	4,200	1,925
2023-10-18	1,958	1,959	1,939	1,940	3,200	1,940
2023-10-17	1,955	1,980	1,933	1,956	4,500	1,956
2023-10-16	1,971	1,978	1,948	1,955	6,500	1,955
2023-10-13	1,979	1,994	1,948	1,977	11,600	1,977
2023-10-12	1,988	1,998	1,969	1,987	5,500	1,987
2023-10-11	1,992	1,998	1,975	1,976	3,000	1,976
2023-10-10	1,988	2,000	1,950	1,992	11,700	1,992
2023-10-06	1,980	1,998	1,971	1,998	3,900	1,998
2023-10-05	1,932	1,975	1,932	1,959	6,200	1,959
2023-10-04	1,980	1,980	1,941	1,941	11,500	1,941
2023-10-03	1,994	1,994	1,979	1,989	3,400	1,989
2023-10-02	1,985	1,999	1,980	1,980	6,200	1,980
2023-09-29	2,000	2,000	1,985	1,985	7,700	1,985
2023-09-28	2,003	2,007	1,990	2,004	12,800	2,004
2023-09-27	2,014	2,014	1,973	1,990	15,600	1,990
2023-09-26	2,010	2,018	1,990	1,998	18,100	1,998
2023-09-25	2,000	2,000	1,980	1,990	8,900	1,990
2023-09-22	1,975	1,981	1,956	1,978	4,500	1,978
2023-09-21	1,986	1,994	1,954	1,972	10,800	1,972
2023-09-20	2,008	2,008	1,989	1,989	13,200	1,989
2023-09-19	1,998	2,012	1,984	2,009	12,100	2,009
2023-09-15	1,977	2,001	1,974	1,998	20,000	1,998
2023-09-14	1,952	1,976	1,952	1,972	17,800	1,972
2023-09-13	1,958	1,958	1,944	1,954	3,000	1,954
2023-09-12	1,954	1,960	1,930	1,944	15,600	1,944
2023-09-11	1,965	1,965	1,952	1,954	7,200	1,954
2023-09-08	1,965	1,967	1,956	1,965	5,700	1,965
2023-09-07	1,969	1,969	1,960	1,965	5,200	1,965
2023-09-06	1,975	1,976	1,961	1,969	7,300	1,969
2023-09-05	1,975	1,977	1,960	1,966	6,400	1,966
2023-09-04	1,961	1,971	1,950	1,968	15,600	1,968
2023-09-01	1,967	1,967	1,947	1,947	12,200	1,947
2023-08-31	1,962	1,969	1,956	1,963	11,900	1,963
2023-08-30	1,949	1,959	1,939	1,959	10,400	1,959
2023-08-29	1,930	1,949	1,927	1,941	8,800	1,941
2023-08-28	1,929	1,932	1,920	1,930	5,000	1,930
2023-08-25	1,929	1,940	1,920	1,920	11,900	1,920
2023-08-24	1,915	1,930	1,902	1,930	12,300	1,930
2023-08-23	1,903	1,917	1,899	1,915	6,200	1,915
2023-08-22	1,895	1,900	1,891	1,891	2,100	1,891
2023-08-21	1,886	1,913	1,886	1,895	5,200	1,895
2023-08-18	1,900	1,905	1,885	1,885	10,900	1,885
2023-08-17	1,912	1,915	1,888	1,901	12,100	1,901
2023-08-16	1,916	1,916	1,901	1,905	4,900	1,905
2023-08-15	1,922	1,922	1,895	1,910	16,000	1,910
2023-08-14	1,900	1,928	1,896	1,918	21,700	1,918
2023-08-10	1,873	1,898	1,868	1,895	11,700	1,895
2023-08-09	1,870	1,894	1,863	1,873	7,100	1,873
2023-08-08	1,889	1,894	1,870	1,872	9,800	1,872
2023-08-07	1,884	1,888	1,875	1,888	18,500	1,888
2023-08-04	1,881	1,895	1,880	1,895	10,400	1,895
2023-08-03	1,882	1,893	1,882	1,882	3,900	1,882
2023-08-02	1,895	1,895	1,886	1,887	5,900	1,887
2023-08-01	1,876	1,890	1,865	1,890	14,500	1,890
2023-07-31	1,858	1,877	1,858	1,864	11,800	1,864
2023-07-28	1,848	1,861	1,841	1,848	14,800	1,848
2023-07-27	1,860	1,870	1,851	1,853	9,700	1,853
2023-07-26	1,887	1,887	1,852	1,859	10,400	1,859
2023-07-25	1,889	1,890	1,870	1,870	8,200	1,870
2023-07-24	1,869	1,889	1,869	1,882	20,100	1,882
2023-07-21	1,860	1,868	1,858	1,860	6,600	1,860
2023-07-20	1,875	1,878	1,858	1,860	9,200	1,860
2023-07-19	1,849	1,870	1,847	1,867	19,200	1,867
2023-07-18	1,828	1,850	1,828	1,840	19,700	1,840
2023-07-14	1,838	1,838	1,825	1,834	8,700	1,834
2023-07-13	1,840	1,841	1,821	1,839	17,700	1,839
2023-07-12	1,855	1,855	1,837	1,845	13,200	1,845
2023-07-11	1,857	1,864	1,848	1,852	12,700	1,852
2023-07-10	1,860	1,868	1,849	1,857	17,100	1,857
2023-07-07	1,838	1,867	1,833	1,862	12,200	1,862
2023-07-06	1,875	1,879	1,835	1,844	25,900	1,844
2023-07-05	1,828	1,884	1,828	1,883	37,100	1,883
2023-07-04	1,855	1,858	1,825	1,827	63,500	1,827
2023-07-03	1,924	1,924	1,870	1,879	69,200	1,879
2023-06-30	1,977	1,977	1,920	1,926	36,800	1,926
2023-06-29	1,879	1,990	1,877	1,984	114,900	1,984
2023-06-28	2,140	2,159	2,135	2,159	58,000	2,159
2023-06-27	2,149	2,149	2,128	2,144	46,500	2,144
2023-06-26	2,125	2,135	2,117	2,130	37,900	2,130
2023-06-23	2,137	2,143	2,110	2,130	28,100	2,130
2023-06-22	2,152	2,156	2,133	2,136	32,900	2,136
2023-06-21	2,159	2,160	2,150	2,152	24,200	2,152
2023-06-20	2,145	2,164	2,135	2,161	32,800	2,161
2023-06-19	2,127	2,144	2,121	2,144	28,800	2,144
2023-06-16	2,131	2,147	2,120	2,127	22,700	2,127
2023-06-15	2,093	2,122	2,093	2,112	36,900	2,112
2023-06-14	2,091	2,105	2,091	2,092	28,000	2,092
2023-06-13	2,080	2,097	2,080	2,089	21,000	2,089
2023-06-12	2,078	2,084	2,072	2,079	17,200	2,079
2023-06-09	2,070	2,082	2,061	2,071	21,400	2,071
2023-06-08	2,077	2,080	2,071	2,072	9,000	2,072
2023-06-07	2,097	2,099	2,073	2,076	27,200	2,076
2023-06-06	2,090	2,095	2,082	2,094	18,600	2,094
2023-06-05	2,082	2,095	2,078	2,082	19,700	2,082
2023-06-02	2,075	2,095	2,071	2,080	19,900	2,080
2023-06-01	2,060	2,078	2,055	2,078	25,100	2,078
2023-05-31	2,060	2,076	2,039	2,060	34,400	2,060
2023-05-30	2,040	2,069	2,040	2,055	17,000	2,055
2023-05-29	2,058	2,065	2,035	2,047	21,500	2,047
2023-05-26	2,054	2,065	2,048	2,058	5,600	2,058
2023-05-25	2,073	2,073	2,046	2,048	9,500	2,048
2023-05-24	2,062	2,077	2,047	2,077	10,000	2,077
2023-05-23	2,078	2,078	2,045	2,045	14,200	2,045
2023-05-22	2,058	2,075	2,047	2,075	5,000	2,075
2023-05-19	2,060	2,078	2,040	2,058	15,800	2,058
2023-05-18	2,051	2,060	2,041	2,058	14,400	2,058
2023-05-17	2,064	2,071	2,030	2,030	14,300	2,030
2023-05-16	2,023	2,063	2,023	2,063	20,300	2,063
2023-05-15	2,020	2,025	2,011	2,023	16,600	2,023
2023-05-12	1,995	2,011	1,992	2,005	6,200	2,005
2023-05-11	2,000	2,010	1,990	2,000	26,100	2,000
2023-05-10	2,000	2,009	1,989	1,993	11,500	1,993
2023-05-09	1,998	2,014	1,990	1,994	22,000	1,994
2023-05-08	1,980	2,014	1,980	1,993	16,600	1,993
2023-05-02	2,009	2,009	1,986	1,986	12,400	1,986
2023-05-01	2,021	2,021	1,992	1,999	16,600	1,999
2023-04-28	2,000	2,014	1,977	1,989	16,900	1,989
2023-04-27	1,968	1,990	1,958	1,990	20,700	1,990
2023-04-26	1,945	1,969	1,942	1,964	5,500	1,964
2023-04-25	1,943	1,966	1,943	1,949	6,600	1,949
2023-04-24	1,968	1,970	1,911	1,943	12,400	1,943
2023-04-21	1,951	1,969	1,951	1,960	4,600	1,960
2023-04-20	1,965	1,970	1,950	1,951	11,200	1,951
2023-04-19	1,969	1,970	1,960	1,970	5,300	1,970
2023-04-18	1,960	1,969	1,955	1,967	10,100	1,967
2023-04-17	1,970	1,970	1,961	1,968	7,900	1,968
2023-04-14	1,967	1,970	1,947	1,970	15,100	1,970
2023-04-13	1,946	1,959	1,945	1,951	9,000	1,951
2023-04-12	1,926	1,946	1,926	1,941	6,600	1,941
2023-04-11	1,959	1,962	1,922	1,926	6,200	1,926
2023-04-10	1,963	1,970	1,956	1,959	8,000	1,959
2023-04-07	1,973	1,973	1,937	1,963	7,000	1,963
2023-04-06	1,972	1,972	1,950	1,954	12,300	1,954
2023-04-05	1,974	1,974	1,921	1,963	22,400	1,963
2023-04-04	1,918	1,960	1,915	1,960	25,600	1,960
2023-04-03	1,905	1,910	1,896	1,903	9,900	1,903
2023-03-31	1,897	1,905	1,890	1,894	10,200	1,894
2023-03-30	1,840	1,900	1,840	1,894	28,600	1,894
2023-03-29	1,845	1,848	1,837	1,839	1,400	1,839
2023-03-28	1,821	1,836	1,821	1,836	6,400	1,836
2023-03-27	1,817	1,819	1,809	1,818	2,500	1,818
2023-03-24	1,808	1,808	1,793	1,807	2,000	1,807
2023-03-23	1,794	1,808	1,778	1,797	2,600	1,797
2023-03-22	1,800	1,807	1,790	1,790	2,600	1,790
2023-03-20	1,820	1,820	1,800	1,800	8,000	1,800
2023-03-17	1,810	1,820	1,805	1,820	3,800	1,820
2023-03-16	1,804	1,810	1,775	1,810	10,500	1,810
2023-03-15	1,786	1,830	1,786	1,811	3,000	1,811
2023-03-14	1,820	1,862	1,775	1,800	9,600	1,800
2023-03-13	1,858	1,858	1,822	1,841	5,100	1,841
2023-03-10	1,853	1,860	1,845	1,859	4,600	1,859
2023-03-09	1,854	1,859	1,843	1,858	9,500	1,858
2023-03-08	1,850	1,856	1,841	1,841	3,200	1,841
2023-03-07	1,838	1,856	1,838	1,850	10,900	1,850
2023-03-06	1,835	1,843	1,833	1,838	7,600	1,838
2023-03-03	1,831	1,842	1,825	1,832	7,400	1,832
2023-03-02	1,834	1,838	1,818	1,825	5,300	1,825
2023-03-01	1,844	1,844	1,824	1,830	5,700	1,830
2023-02-28	1,835	1,845	1,822	1,837	12,700	1,837
2023-02-27	1,798	1,837	1,798	1,832	8,900	1,832
2023-02-24	1,800	1,800	1,786	1,797	4,400	1,797
2023-02-22	1,788	1,810	1,773	1,791	10,300	1,791
2023-02-21	1,759	1,800	1,759	1,787	9,400	1,787
2023-02-20	1,743	1,767	1,726	1,757	9,100	1,757
2023-02-17	1,720	1,756	1,691	1,725	14,800	1,725
2023-02-16	1,698	1,711	1,698	1,710	5,700	1,710
2023-02-15	1,690	1,700	1,686	1,692	10,000	1,692
2023-02-14	1,699	1,699	1,688	1,690	5,000	1,690
2023-02-13	1,684	1,699	1,683	1,699	9,100	1,699
2023-02-10	1,684	1,686	1,679	1,684	3,200	1,684
2023-02-09	1,685	1,685	1,678	1,681	4,600	1,681
2023-02-08	1,684	1,685	1,675	1,678	5,800	1,678
2023-02-07	1,682	1,682	1,674	1,681	5,000	1,681
2023-02-06	1,672	1,685	1,670	1,683	2,600	1,683
2023-02-03	1,670	1,675	1,659	1,674	6,100	1,674
2023-02-02	1,663	1,668	1,659	1,662	8,100	1,662
2023-02-01	1,690	1,690	1,651	1,663	23,400	1,663
2023-01-31	1,699	1,700	1,695	1,697	16,400	1,697
2023-01-30	1,698	1,700	1,690	1,699	7,500	1,699
2023-01-27	1,686	1,700	1,686	1,695	6,000	1,695
2023-01-26	1,686	1,698	1,685	1,686	4,000	1,686
2023-01-25	1,683	1,696	1,680	1,686	7,200	1,686
2023-01-24	1,688	1,697	1,688	1,694	3,400	1,694
2023-01-23	1,680	1,695	1,679	1,684	5,200	1,684
2023-01-20	1,680	1,689	1,678	1,679	1,200	1,679
2023-01-19	1,680	1,686	1,673	1,673	4,800	1,673
2023-01-18	1,686	1,700	1,675	1,686	4,600	1,686
2023-01-17	1,700	1,700	1,690	1,690	3,500	1,690
2023-01-16	1,697	1,700	1,691	1,692	2,100	1,692
2023-01-13	1,692	1,703	1,676	1,691	9,000	1,691
2023-01-12	1,665	1,680	1,665	1,673	5,600	1,673
2023-01-11	1,656	1,658	1,647	1,658	3,000	1,658
2023-01-10	1,650	1,655	1,647	1,650	4,200	1,650
2023-01-06	1,640	1,648	1,640	1,648	4,900	1,648
2023-01-05	1,645	1,645	1,641	1,641	2,700	1,641
2023-01-04	1,631	1,647	1,631	1,645	1,600	1,645

分割・併合履歴： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株

6156 (株)エーワン精密 の時系列データ [2023年度]

6156 (株)エーワン精密の時系列データ [2023年度]