6156 (株)エーワン精密 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,180,000 | 1,200,000 | 1,180,000 | 1,200,000 | 10 | 1,000 |
| 2003-12-29 | 1,180,000 | 1,200,000 | 1,170,000 | 1,170,000 | 6 | 975 |
| 2003-12-26 | 1,110,000 | 1,170,000 | 1,110,000 | 1,160,000 | 23 | 966.67 |
| 2003-12-25 | 1,100,000 | 1,130,000 | 1,100,000 | 1,130,000 | 14 | 941.67 |
| 2003-12-24 | 1,090,000 | 1,110,000 | 1,080,000 | 1,090,000 | 13 | 908.33 |
| 2003-12-22 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 13 | 908.33 |
| 2003-12-19 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 5 | 908.33 |
| 2003-12-18 | 1,140,000 | 1,140,000 | 1,080,000 | 1,080,000 | 10 | 900 |
| 2003-12-17 | 1,130,000 | 1,150,000 | 1,130,000 | 1,150,000 | 2 | 958.33 |
| 2003-12-16 | 1,120,000 | 1,130,000 | 1,120,000 | 1,130,000 | 16 | 941.67 |
| 2003-12-15 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 | 900 |
| 2003-12-12 | 1,070,000 | 1,090,000 | 1,070,000 | 1,070,000 | 10 | 891.67 |
| 2003-12-11 | 1,130,000 | 1,130,000 | 1,090,000 | 1,090,000 | 15 | 908.33 |
| 2003-12-10 | 1,170,000 | 1,180,000 | 1,130,000 | 1,130,000 | 11 | 941.67 |
| 2003-12-09 | 1,110,000 | 1,150,000 | 1,100,000 | 1,150,000 | 20 | 958.33 |
| 2003-12-08 | 1,180,000 | 1,180,000 | 1,050,000 | 1,110,000 | 36 | 925 |
| 2003-12-05 | 1,220,000 | 1,220,000 | 1,180,000 | 1,190,000 | 13 | 991.67 |
| 2003-12-04 | 1,250,000 | 1,250,000 | 1,200,000 | 1,200,000 | 23 | 1,000 |
| 2003-12-03 | 1,250,000 | 1,250,000 | 1,240,000 | 1,250,000 | 7 | 1,041.67 |
| 2003-12-02 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 10 | 1,041.67 |
| 2003-12-01 | 1,290,000 | 1,290,000 | 1,240,000 | 1,260,000 | 13 | 1,050 |
| 2003-11-28 | 1,300,000 | 1,310,000 | 1,280,000 | 1,290,000 | 11 | 1,075 |
| 2003-11-27 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 17 | 1,075 |
| 2003-11-26 | 1,220,000 | 1,300,000 | 1,220,000 | 1,250,000 | 13 | 1,041.67 |
| 2003-11-25 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 16 | 1,016.66 |
| 2003-11-21 | 1,250,000 | 1,260,000 | 1,210,000 | 1,220,000 | 30 | 1,016.66 |
| 2003-11-20 | 1,290,000 | 1,290,000 | 1,250,000 | 1,280,000 | 12 | 1,066.67 |
| 2003-11-19 | 1,300,000 | 1,300,000 | 1,240,000 | 1,250,000 | 25 | 1,041.67 |
| 2003-11-18 | 1,260,000 | 1,330,000 | 1,210,000 | 1,300,000 | 32 | 1,083.33 |
| 2003-11-17 | 1,350,000 | 1,360,000 | 1,260,000 | 1,290,000 | 58 | 1,075 |
| 2003-11-14 | 1,400,000 | 1,440,000 | 1,380,000 | 1,400,000 | 82 | 1,166.67 |
| 2003-11-13 | 1,330,000 | 1,420,000 | 1,330,000 | 1,390,000 | 86 | 1,158.33 |
| 2003-11-12 | 1,300,000 | 1,380,000 | 1,270,000 | 1,300,000 | 102 | 1,083.33 |
| 2003-11-11 | 1,410,000 | 1,420,000 | 1,230,000 | 1,300,000 | 112 | 1,083.33 |
| 2003-11-10 | 1,480,000 | 1,480,000 | 1,430,000 | 1,450,000 | 58 | 1,208.33 |
| 2003-11-07 | 1,470,000 | 1,520,000 | 1,410,000 | 1,500,000 | 350 | 1,250 |
| 2003-11-06 | 1,520,000 | 1,670,000 | 1,520,000 | 1,670,000 | 400 | 1,391.67 |
| 2003-11-05 | 1,490,000 | 1,500,000 | 1,450,000 | 1,480,000 | 56 | 1,233.33 |
| 2003-11-04 | 1,490,000 | 1,520,000 | 1,490,000 | 1,510,000 | 147 | 1,258.33 |
| 2003-10-31 | 1,390,000 | 1,460,000 | 1,390,000 | 1,430,000 | 87 | 1,191.67 |
| 2003-10-30 | 1,330,000 | 1,410,000 | 1,320,000 | 1,410,000 | 64 | 1,175 |
| 2003-10-29 | 1,390,000 | 1,410,000 | 1,320,000 | 1,360,000 | 52 | 1,133.33 |
| 2003-10-28 | 1,310,000 | 1,360,000 | 1,310,000 | 1,360,000 | 96 | 1,133.33 |
| 2003-10-27 | 1,200,000 | 1,330,000 | 1,200,000 | 1,290,000 | 114 | 1,075 |
| 2003-10-24 | 1,110,000 | 1,240,000 | 1,110,000 | 1,170,000 | 84 | 975 |
| 2003-10-23 | 1,200,000 | 1,230,000 | 1,050,000 | 1,090,000 | 169 | 908.33 |
| 2003-10-22 | 1,330,000 | 1,360,000 | 1,260,000 | 1,280,000 | 68 | 1,066.67 |
| 2003-10-21 | 1,510,000 | 1,520,000 | 1,300,000 | 1,340,000 | 122 | 1,116.67 |
| 2003-10-20 | 1,460,000 | 1,560,000 | 1,440,000 | 1,480,000 | 108 | 1,233.33 |
| 2003-10-17 | 1,460,000 | 1,490,000 | 1,410,000 | 1,460,000 | 74 | 1,216.67 |
| 2003-10-16 | 1,390,000 | 1,530,000 | 1,370,000 | 1,460,000 | 300 | 1,216.67 |
| 2003-10-15 | 1,430,000 | 1,450,000 | 1,350,000 | 1,390,000 | 160 | 1,158.33 |
| 2003-10-14 | 1,370,000 | 1,420,000 | 1,330,000 | 1,390,000 | 364 | 1,158.33 |
| 2003-10-10 | 1,130,000 | 1,380,000 | 1,130,000 | 1,320,000 | 517 | 1,100 |
| 2003-10-09 | 1,140,000 | 1,170,000 | 1,060,000 | 1,140,000 | 184 | 950 |
| 2003-10-08 | 1,140,000 | 1,240,000 | 1,140,000 | 1,150,000 | 315 | 958.33 |
| 2003-10-07 | 1,120,000 | 1,150,000 | 1,120,000 | 1,140,000 | 62 | 950 |
| 2003-10-06 | 1,130,000 | 1,130,000 | 1,080,000 | 1,110,000 | 66 | 925 |
| 2003-10-03 | 1,160,000 | 1,180,000 | 1,120,000 | 1,130,000 | 64 | 941.67 |
| 2003-10-02 | 1,130,000 | 1,170,000 | 1,120,000 | 1,150,000 | 180 | 958.33 |
| 2003-10-01 | 1,100,000 | 1,110,000 | 1,050,000 | 1,100,000 | 83 | 916.67 |
| 2003-09-30 | 1,070,000 | 1,150,000 | 1,070,000 | 1,120,000 | 121 | 933.33 |
| 2003-09-29 | 1,030,000 | 1,090,000 | 1,010,000 | 1,070,000 | 83 | 891.67 |
| 2003-09-26 | 949,998 | 1,050,000 | 945,000 | 1,010,000 | 94 | 841.67 |
| 2003-09-25 | 964,998 | 967,998 | 940,998 | 949,998 | 53 | 791.67 |
| 2003-09-24 | 970,998 | 1,010,000 | 966,000 | 970,002 | 60 | 808.34 |
| 2003-09-22 | 1,020,000 | 1,050,000 | 957,000 | 970,002 | 108 | 808.34 |
| 2003-09-19 | 970,002 | 1,090,000 | 970,002 | 1,010,000 | 250 | 841.67 |
| 2003-09-18 | 970,002 | 979,998 | 961,002 | 967,998 | 64 | 806.67 |
| 2003-09-17 | 1,080,000 | 1,080,000 | 955,002 | 1,010,000 | 146 | 841.67 |
| 2003-09-16 | 1,090,000 | 1,110,000 | 1,040,000 | 1,060,000 | 127 | 883.33 |
| 2003-09-12 | 1,100,000 | 1,130,000 | 1,070,000 | 1,080,000 | 113 | 900 |
| 2003-09-11 | 1,140,000 | 1,150,000 | 1,060,000 | 1,070,000 | 138 | 891.67 |
| 2003-09-10 | 1,190,000 | 1,190,000 | 1,100,000 | 1,140,000 | 199 | 950 |
| 2003-09-09 | 1,050,000 | 1,240,000 | 1,050,000 | 1,180,000 | 487 | 983.33 |
| 2003-09-08 | 1,120,000 | 1,130,000 | 1,030,000 | 1,060,000 | 184 | 883.33 |
| 2003-09-05 | 1,150,000 | 1,220,000 | 1,090,000 | 1,130,000 | 143 | 941.67 |
| 2003-09-04 | 1,230,000 | 1,290,000 | 1,150,000 | 1,150,000 | 429 | 958.33 |
| 2003-09-03 | 963,000 | 1,300,000 | 963,000 | 1,220,000 | 1,006 | 1,016.66 |
| 2003-09-02 | 991,002 | 999,000 | 904,998 | 940,002 | 292 | 783.34 |
| 2003-09-01 | 1,000,000 | 1,070,000 | 981,000 | 990,000 | 439 | 825 |
| 2003-08-29 | 898,998 | 985,002 | 853,998 | 975,000 | 757 | 812.50 |
| 2003-08-28 | 666,000 | 850,002 | 666,000 | 850,002 | 602 | 708.34 |
| 2003-08-27 | 673,002 | 679,002 | 640,998 | 670,002 | 100 | 558.34 |
| 2003-08-26 | 690,000 | 720,000 | 670,998 | 673,002 | 77 | 560.84 |
| 2003-08-25 | 718,998 | 724,998 | 655,998 | 694,998 | 208 | 579.17 |
| 2003-08-22 | 610,002 | 735,000 | 610,002 | 694,998 | 647 | 579.17 |
| 2003-08-21 | 615,000 | 634,998 | 600,000 | 615,000 | 193 | 512.50 |
| 2003-08-20 | 567,000 | 624,000 | 567,000 | 600,000 | 92 | 500 |
| 2003-08-19 | 565,002 | 580,002 | 550,002 | 559,998 | 24 | 466.67 |
| 2003-08-18 | 549,000 | 559,998 | 544,998 | 559,998 | 24 | 466.67 |
| 2003-08-15 | 540,000 | 550,002 | 540,000 | 550,002 | 15 | 458.34 |
| 2003-08-14 | 520,002 | 540,000 | 520,002 | 540,000 | 6 | 450 |
| 2003-08-13 | 529,002 | 529,998 | 529,002 | 529,998 | 2 | 441.67 |
| 2003-08-12 | 529,998 | 529,998 | 529,998 | 529,998 | 1 | 441.67 |
| 2003-08-11 | 525,000 | 535,002 | 519,000 | 520,002 | 10 | 433.34 |
| 2003-08-08 | 523,002 | 523,002 | 513,000 | 514,998 | 4 | 429.17 |
| 2003-08-07 | 540,000 | 540,000 | 511,002 | 525,000 | 26 | 437.50 |
| 2003-08-06 | 555,000 | 558,000 | 529,998 | 529,998 | 17 | 441.67 |
| 2003-08-05 | 559,998 | 565,002 | 555,000 | 559,998 | 4 | 466.67 |
| 2003-08-04 | 580,002 | 580,002 | 559,998 | 570,000 | 11 | 475 |
| 2003-08-01 | 550,002 | 589,998 | 550,002 | 577,998 | 63 | 481.67 |
| 2003-07-31 | 544,998 | 550,002 | 540,000 | 550,002 | 10 | 458.34 |
| 2003-07-29 | 540,000 | 540,000 | 520,002 | 540,000 | 7 | 450 |
| 2003-07-28 | 541,002 | 559,998 | 541,002 | 550,002 | 5 | 458.34 |
| 2003-07-24 | 525,000 | 544,998 | 520,002 | 544,998 | 4 | 454.17 |
| 2003-07-23 | 525,000 | 535,002 | 525,000 | 535,002 | 2 | 445.84 |
| 2003-07-22 | 520,002 | 520,002 | 520,002 | 520,002 | 1 | 433.34 |
| 2003-07-18 | 520,002 | 522,000 | 510,000 | 514,998 | 8 | 429.17 |
| 2003-07-17 | 526,002 | 526,998 | 520,998 | 520,998 | 9 | 434.17 |
| 2003-07-16 | 529,998 | 529,998 | 526,002 | 526,998 | 4 | 439.17 |
| 2003-07-15 | 526,002 | 535,998 | 525,000 | 535,998 | 13 | 446.67 |
| 2003-07-11 | 544,998 | 544,998 | 544,998 | 544,998 | 1 | 454.17 |
| 2003-07-10 | 529,998 | 529,998 | 529,998 | 529,998 | 6 | 441.67 |
| 2003-07-09 | 540,000 | 541,002 | 540,000 | 540,000 | 6 | 450 |
| 2003-07-08 | 570,000 | 570,000 | 553,002 | 553,998 | 12 | 461.67 |
| 2003-07-07 | 565,002 | 580,002 | 565,002 | 580,002 | 5 | 483.34 |
| 2003-07-04 | 589,998 | 589,998 | 565,002 | 580,002 | 20 | 483.34 |
| 2003-07-03 | 565,998 | 589,998 | 565,998 | 580,002 | 7 | 483.34 |
| 2003-07-02 | 555,000 | 580,002 | 555,000 | 580,002 | 6 | 483.34 |
| 2003-07-01 | 555,000 | 570,000 | 544,998 | 570,000 | 17 | 475 |
| 2003-06-30 | 544,998 | 550,002 | 535,002 | 550,002 | 9 | 458.34 |
| 2003-06-27 | 555,000 | 559,998 | 544,998 | 550,002 | 23 | 458.34 |
| 2003-06-26 | 556,002 | 556,002 | 540,000 | 555,000 | 9 | 462.50 |
| 2003-06-25 | 559,998 | 570,000 | 555,000 | 555,000 | 21 | 462.50 |
| 2003-06-24 | 586,998 | 589,998 | 570,000 | 574,998 | 18 | 479.17 |
| 2003-06-23 | 595,002 | 598,002 | 586,002 | 589,998 | 32 | 491.67 |
| 2003-06-20 | 600,000 | 615,000 | 595,002 | 595,002 | 48 | 495.84 |
| 2003-06-19 | 601,002 | 609,000 | 585,000 | 600,000 | 13 | 500 |
| 2003-06-18 | 601,998 | 610,002 | 595,002 | 604,998 | 48 | 504.17 |
| 2003-06-17 | 603,000 | 613,002 | 601,998 | 604,998 | 28 | 504.17 |
| 2003-06-16 | 609,000 | 613,002 | 601,998 | 613,002 | 53 | 510.84 |
| 2003-06-13 | 600,000 | 613,998 | 598,002 | 610,002 | 33 | 508.34 |
| 2003-06-12 | 597,000 | 610,002 | 597,000 | 604,998 | 38 | 504.17 |
| 2003-06-11 | 613,002 | 613,002 | 595,998 | 606,000 | 66 | 505 |
| 2003-06-10 | 604,998 | 610,002 | 600,000 | 610,002 | 42 | 508.34 |
| 2003-06-09 | 616,002 | 619,998 | 606,000 | 610,002 | 51 | 508.34 |
| 2003-06-06 | 607,998 | 616,998 | 595,002 | 615,000 | 78 | 512.50 |
| 2003-06-05 | 570,000 | 630,000 | 570,000 | 607,002 | 266 | 505.84 |
| 2003-06-04 | 559,998 | 570,000 | 559,998 | 568,002 | 26 | 473.34 |
| 2003-06-03 | 565,998 | 565,998 | 559,998 | 559,998 | 15 | 466.67 |
| 2003-06-02 | 568,998 | 571,002 | 559,998 | 559,998 | 10 | 466.67 |
| 2003-05-30 | 570,000 | 574,002 | 565,998 | 570,000 | 21 | 475 |
| 2003-05-29 | 544,998 | 600,000 | 544,998 | 595,002 | 29 | 495.84 |
| 2003-05-28 | 574,998 | 574,998 | 535,002 | 535,002 | 35 | 445.84 |
| 2003-05-27 | 570,000 | 570,000 | 540,000 | 559,998 | 28 | 466.67 |
| 2003-05-26 | 589,998 | 589,998 | 559,998 | 570,000 | 27 | 475 |
| 2003-05-23 | 607,998 | 609,000 | 597,000 | 597,000 | 37 | 497.50 |
| 2003-05-22 | 610,002 | 610,002 | 597,000 | 600,000 | 82 | 500 |
| 2003-05-21 | 607,998 | 625,002 | 595,002 | 604,998 | 93 | 504.17 |
| 2003-05-20 | 585,000 | 604,998 | 582,000 | 604,998 | 59 | 504.17 |
| 2003-05-19 | 627,000 | 628,002 | 559,998 | 595,002 | 151 | 495.84 |
| 2003-05-16 | 552,000 | 660,000 | 550,002 | 628,998 | 432 | 524.17 |
| 2003-05-15 | 520,002 | 555,000 | 520,002 | 550,002 | 86 | 458.34 |
| 2003-05-14 | 499,998 | 529,998 | 499,998 | 514,998 | 63 | 429.17 |
| 2003-05-13 | 499,998 | 529,998 | 495,000 | 499,998 | 69 | 416.67 |
| 2003-05-12 | 481,002 | 495,000 | 481,002 | 484,998 | 21 | 404.17 |
| 2003-05-09 | 480,000 | 480,000 | 475,002 | 475,998 | 7 | 396.67 |
| 2003-05-08 | 480,000 | 480,000 | 456,000 | 469,998 | 30 | 391.67 |
| 2003-05-07 | 465,000 | 510,000 | 463,998 | 481,002 | 124 | 400.84 |
| 2003-05-06 | 430,998 | 463,998 | 421,002 | 463,998 | 70 | 386.67 |
| 2003-05-02 | 430,002 | 430,002 | 420,000 | 430,002 | 49 | 358.34 |
| 2003-05-01 | 439,998 | 439,998 | 415,002 | 430,002 | 26 | 358.34 |
| 2003-04-30 | 435,000 | 445,002 | 435,000 | 439,998 | 13 | 366.67 |
| 2003-04-28 | 450,000 | 450,000 | 415,002 | 439,998 | 61 | 366.67 |
| 2003-04-25 | 460,002 | 460,002 | 439,998 | 450,000 | 39 | 375 |
| 2003-04-24 | 480,000 | 484,998 | 454,998 | 460,002 | 54 | 383.34 |
| 2003-04-23 | 514,998 | 514,998 | 469,998 | 490,002 | 51 | 408.34 |
| 2003-04-22 | 529,998 | 529,998 | 520,002 | 520,002 | 14 | 433.34 |
| 2003-04-21 | 535,002 | 535,002 | 525,000 | 525,000 | 18 | 437.50 |
| 2003-04-18 | 525,000 | 535,002 | 525,000 | 529,998 | 20 | 441.67 |
| 2003-04-17 | 535,002 | 544,998 | 529,998 | 535,002 | 8 | 445.84 |
| 2003-04-16 | 529,998 | 535,002 | 529,998 | 535,002 | 7 | 445.84 |
| 2003-04-15 | 535,002 | 540,000 | 529,998 | 529,998 | 8 | 441.67 |
| 2003-04-14 | 535,002 | 540,000 | 529,998 | 540,000 | 6 | 450 |
| 2003-04-11 | 544,998 | 544,998 | 540,000 | 544,998 | 18 | 454.17 |
| 2003-04-10 | 559,998 | 559,998 | 544,998 | 544,998 | 10 | 454.17 |
| 2003-04-09 | 580,002 | 580,002 | 570,000 | 574,998 | 33 | 479.17 |
| 2003-04-08 | 589,998 | 589,998 | 585,000 | 585,000 | 15 | 487.50 |
| 2003-04-07 | 595,002 | 595,002 | 580,002 | 589,998 | 46 | 491.67 |
| 2003-04-04 | 595,002 | 610,002 | 589,998 | 595,002 | 71 | 495.84 |
| 2003-04-03 | 555,000 | 589,998 | 555,000 | 589,002 | 56 | 490.84 |
| 2003-04-02 | 555,000 | 559,998 | 544,998 | 555,000 | 10 | 462.50 |
| 2003-04-01 | 555,000 | 559,998 | 550,002 | 559,998 | 16 | 466.67 |
| 2003-03-31 | 555,000 | 555,000 | 547,002 | 555,000 | 32 | 462.50 |
| 2003-03-28 | 550,998 | 550,998 | 544,998 | 550,002 | 10 | 458.34 |
| 2003-03-27 | 550,002 | 556,002 | 550,002 | 555,000 | 32 | 462.50 |
| 2003-03-26 | 553,002 | 553,998 | 553,002 | 553,998 | 4 | 461.67 |
| 2003-03-25 | 547,998 | 559,998 | 547,998 | 556,002 | 17 | 463.34 |
| 2003-03-24 | 555,000 | 555,000 | 550,002 | 550,002 | 20 | 458.34 |
| 2003-03-20 | 550,002 | 555,000 | 547,998 | 550,002 | 34 | 458.34 |
| 2003-03-19 | 546,000 | 550,002 | 544,998 | 550,002 | 28 | 458.34 |
| 2003-03-18 | 546,000 | 550,002 | 546,000 | 550,002 | 10 | 458.34 |
| 2003-03-17 | 544,998 | 547,998 | 544,998 | 547,998 | 63 | 456.67 |
| 2003-03-14 | 544,998 | 547,002 | 544,998 | 547,002 | 21 | 455.84 |
| 2003-03-13 | 547,998 | 549,000 | 540,000 | 546,000 | 71 | 455 |
| 2003-03-12 | 559,998 | 559,998 | 541,002 | 547,998 | 39 | 456.67 |
| 2003-03-11 | 570,000 | 570,000 | 559,998 | 565,002 | 66 | 470.84 |
| 2003-03-10 | 571,998 | 574,998 | 570,000 | 570,000 | 115 | 475 |
| 2003-03-07 | 577,998 | 577,998 | 570,000 | 574,998 | 212 | 479.17 |
| 2003-03-06 | 589,998 | 598,998 | 574,998 | 585,000 | 1,431 | 487.50 |
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