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
2023-06-08	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]