6156 (株)エーワン精密 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30234,500234,500234,500234,5002586.25
2008-12-29233,100233,100228,000228,0003570
2008-12-26230,000230,000230,000230,0004575
2008-12-25228,000228,000228,000228,0002570
2008-12-24225,000230,000225,000230,0002575
2008-12-22230,000236,000230,000236,00086590
2008-12-19224,000230,000224,000230,00011575
2008-12-18224,000228,000224,000228,0009570
2008-12-17225,000225,000225,000225,0002562.50
2008-12-16230,000230,000228,000229,0004572.50
2008-12-15230,000232,000228,000232,0007580
2008-12-12233,900233,900230,000233,0006582.50
2008-12-11225,000232,000225,000232,00012580
2008-12-10224,000230,000224,000230,00010575
2008-12-09232,000233,000232,000233,0003582.50
2008-12-05234,800234,900223,100234,9006587.25
2008-12-04231,000234,900228,000234,9007587.25
2008-12-02234,900234,900230,000234,0003585
2008-12-01227,500236,000227,500236,0008590
2008-11-28230,000230,000225,000229,0007572.50
2008-11-27223,500227,500223,500227,5004568.75
2008-11-26223,500223,500215,500223,5008558.75
2008-11-25219,000223,500219,000223,5003558.75
2008-11-21221,000223,000218,000222,0006555
2008-11-20221,000223,000219,000223,0008557.50
2008-11-18225,000225,000225,000225,0001562.50
2008-11-17228,000228,000218,000225,00013562.50
2008-11-14223,000226,900220,000220,00020550
2008-11-13218,500225,000218,500223,00010557.50
2008-11-12224,800234,000224,800226,100403565.25
2008-11-11228,000228,000224,900225,00010562.50
2008-11-10231,000231,000226,200226,20017565.50
2008-11-07233,000233,000224,000225,30015563.25
2008-11-06240,100240,100233,000233,0008582.50
2008-11-05229,000240,000229,000240,00037600
2008-11-04220,200225,000220,200222,50039556.25
2008-10-31219,300230,000214,000221,00030552.50
2008-10-30213,000214,000203,100211,30046528.25
2008-10-29225,100243,000211,000215,00071537.50
2008-10-28240,000240,000215,000215,00031537.50
2008-10-27261,000265,000235,200240,00042600
2008-10-24282,100285,000261,500273,50016683.75
2008-10-23290,000292,000279,900281,60018704
2008-10-22324,000324,000294,000294,00048735
2008-10-21326,000329,000322,000329,0007822.50
2008-10-20334,000335,000323,000333,0004832.50
2008-10-17322,000335,000322,000335,0005837.50
2008-10-16328,000329,000320,000329,0006822.50
2008-10-15335,000335,000335,000335,0002837.50
2008-10-14318,000335,000318,000335,0004837.50
2008-10-10320,000323,000287,900323,00019807.50
2008-10-09310,000330,000310,000330,0008825
2008-10-08325,000325,000318,000318,00010795
2008-10-07330,000344,000329,000344,0006860
2008-10-06387,000387,000357,000357,00023892.50
2008-10-03400,000400,000389,000389,000205972.50
2008-10-02381,000400,000381,000400,000661,000
2008-10-01355,000380,000350,000380,00012950
2008-09-30355,000355,000355,000355,00012887.50
2008-09-29350,000350,000350,000350,0002875
2008-09-26345,000350,000345,000350,0003875
2008-09-24340,000340,000340,000340,0001850
2008-09-22350,000355,000350,000355,00016887.50
2008-09-19324,000339,000323,000325,00010812.50
2008-09-18326,000326,000323,000323,0006807.50
2008-09-17327,000327,000327,000327,0004817.50
2008-09-16336,000336,000326,000326,0008815
2008-09-11340,000345,000337,000345,0003862.50
2008-09-10340,000340,000340,000340,0001850
2008-09-09343,000343,000343,000343,0002857.50
2008-09-08350,000350,000343,000343,0004857.50
2008-09-05350,000350,000345,000345,00011862.50
2008-09-04355,000355,000353,000353,0004882.50
2008-09-03354,000370,000354,000360,00010900
2008-09-02350,000350,000350,000350,0007875
2008-09-01353,000353,000352,000352,0003880
2008-08-29352,000352,000352,000352,0005880
2008-08-28346,000350,000340,000350,0004875
2008-08-26356,000356,000345,000345,00032862.50
2008-08-25353,000353,000351,000351,0005877.50
2008-08-22351,000351,000351,000351,0003877.50
2008-08-21351,000351,000350,000351,00014877.50
2008-08-20356,000356,000348,000352,00038880
2008-08-19368,000368,000356,000356,00031890
2008-08-18372,000375,000371,000371,00060927.50
2008-08-15389,000389,000372,000375,00061937.50
2008-08-14407,000407,000397,000397,00022992.50
2008-08-13420,000420,000409,000410,000171,025
2008-08-12420,000420,000420,000420,00031,050
2008-08-11422,000422,000420,000420,000161,050
2008-08-08428,000428,000422,000422,00061,055
2008-08-06425,000425,000425,000425,00021,062.50
2008-08-05425,000425,000425,000425,00031,062.50
2008-08-04426,000426,000426,000426,00021,065
2008-08-01430,000430,000426,000426,000511,065
2008-07-31430,000430,000430,000430,00031,075
2008-07-30431,000433,000428,000433,00081,082.50
2008-07-29432,000432,000429,000429,00081,072.50
2008-07-28434,000434,000434,000434,00021,085
2008-07-25434,000434,000432,000434,000131,085
2008-07-24434,000434,000431,000434,00051,085
2008-07-23432,000432,000430,000430,00091,075
2008-07-22434,000434,000434,000434,00041,085
2008-07-18432,000434,000430,000434,000101,085
2008-07-17435,000435,000431,000432,000431,080
2008-07-16435,000435,000432,000435,000371,087.50
2008-07-15437,000439,000435,000439,000201,097.50
2008-07-14435,000445,000435,000438,000171,095
2008-07-11437,000438,000434,000434,000151,085
2008-07-10438,000438,000438,000438,00011,095
2008-07-09440,000442,000440,000440,000271,100
2008-07-08440,000443,000440,000440,00091,100
2008-07-07442,000442,000442,000442,00021,105
2008-07-04442,000444,000439,000439,000141,097.50
2008-07-03435,000442,000435,000442,000111,105
2008-07-02443,000443,000443,000443,00021,107.50
2008-07-01445,000445,000443,000443,00041,107.50
2008-06-30444,000447,000444,000445,00051,112.50
2008-06-27444,000444,000439,000444,00071,110
2008-06-26444,000444,000444,000444,00021,110
2008-06-25440,000446,000436,000446,00091,115
2008-06-24452,000452,000450,000450,00051,125
2008-06-23453,000453,000450,000450,00041,125
2008-06-20451,000453,000451,000453,00041,132.50
2008-06-19453,000453,000453,000453,00021,132.50
2008-06-18453,000453,000453,000453,000101,132.50
2008-06-17453,000453,000450,000450,00061,125
2008-06-16450,000454,000450,000454,00041,135
2008-06-13450,000450,000450,000450,00091,125
2008-06-12450,000450,000450,000450,00011,125
2008-06-10456,000465,000450,000450,0001131,125
2008-06-09446,000447,000445,000447,00041,117.50
2008-06-06446,000449,000446,000447,000441,117.50
2008-06-05448,000448,000448,000448,00021,120
2008-06-04448,000448,000445,000448,000161,120
2008-06-03450,000450,000447,000447,000201,117.50
2008-06-02453,000453,000450,000450,00061,125
2008-05-30452,000453,000451,000453,00041,132.50
2008-05-29449,000450,000447,000447,00081,117.50
2008-05-28449,000449,000447,000447,00031,117.50
2008-05-27449,000449,000447,000447,00031,117.50
2008-05-26445,000447,000445,000447,000131,117.50
2008-05-23450,000452,000449,000449,00091,122.50
2008-05-22451,000451,000449,000449,00051,122.50
2008-05-21452,000452,000452,000452,00021,130
2008-05-20453,000453,000453,000453,00011,132.50
2008-05-19450,000453,000450,000453,000131,132.50
2008-05-16452,000452,000445,000449,000121,122.50
2008-05-15455,000455,000455,000455,00031,137.50
2008-05-14453,000453,000453,000453,00011,132.50
2008-05-13453,000453,000453,000453,00021,132.50
2008-05-12453,000453,000452,000453,00051,132.50
2008-05-09457,000457,000453,000453,00071,132.50
2008-05-08456,000456,000456,000456,00031,140
2008-05-07461,000461,000458,000461,00031,152.50
2008-05-02463,000463,000463,000463,00041,157.50
2008-05-01460,000463,000460,000463,00081,157.50
2008-04-30457,000460,000457,000460,00031,150
2008-04-28457,000459,000457,000457,00061,142.50
2008-04-25454,000454,000452,000452,00021,130
2008-04-24451,000455,000451,000452,00031,130
2008-04-22463,000463,000450,000456,00071,140
2008-04-21462,000462,000462,000462,00011,155
2008-04-18462,000462,000462,000462,00011,155
2008-04-17463,000463,000463,000463,00011,157.50
2008-04-15465,000465,000465,000465,00011,162.50
2008-04-14455,000464,000455,000464,00021,160
2008-04-11465,000465,000465,000465,00081,162.50
2008-04-10464,000464,000464,000464,00031,160
2008-04-09463,000463,000463,000463,000161,157.50
2008-04-08463,000465,000463,000465,000131,162.50
2008-04-07460,000462,000460,000462,00031,155
2008-04-04452,000460,000452,000460,000121,150
2008-04-03453,000453,000453,000453,00071,132.50
2008-04-01450,000453,000450,000453,00031,132.50
2008-03-31454,000454,000454,000454,00031,135
2008-03-28451,000453,000451,000453,00051,132.50
2008-03-27450,000450,000450,000450,000411,125
2008-03-26446,000450,000446,000450,00021,125
2008-03-25455,000455,000455,000455,000131,137.50
2008-03-24457,000466,000457,000464,0002071,160
2008-03-21450,000450,000450,000450,000511,125
2008-03-19444,000450,000444,000450,000511,125
2008-03-18443,000445,000441,000445,000171,112.50
2008-03-17442,000445,000440,000445,000261,112.50
2008-03-14452,000452,000452,000452,00021,130
2008-03-13455,000460,000450,000460,000131,150
2008-03-12450,000460,000450,000460,000171,150
2008-03-11455,000455,000455,000455,00031,137.50
2008-03-10463,000463,000448,000457,00091,142.50
2008-03-07458,000464,000458,000464,00061,160
2008-03-06451,000462,000451,000461,000261,152.50
2008-03-05477,000477,000471,000475,000131,187.50
2008-03-04485,000485,000475,000477,000161,192.50
2008-02-29468,000472,000467,000472,000171,180
2008-02-28464,000465,000464,000465,00021,162.50
2008-02-27470,000470,000470,000470,00031,175
2008-02-26470,000470,000470,000470,00031,175
2008-02-25465,000470,000465,000470,00081,175
2008-02-22469,000469,000469,000469,00041,172.50
2008-02-21470,000470,000469,000469,00061,172.50
2008-02-20474,000474,000470,000470,000121,175
2008-02-19452,000489,000452,000475,0001991,187.50
2008-02-18445,000452,000445,000452,000311,130
2008-02-15444,000449,000441,000447,000211,117.50
2008-02-14446,000449,000446,000449,00081,122.50
2008-02-13445,000446,000444,000446,000101,115
2008-02-12445,000445,000441,000443,000211,107.50
2008-02-08446,000446,000446,000446,00021,115
2008-02-07449,000450,000442,000450,000121,125
2008-02-06450,000450,000448,000449,000101,122.50
2008-02-05451,000455,000451,000455,00051,137.50
2008-02-04450,000451,000449,000451,00081,127.50
2008-02-01448,000450,000448,000450,00081,125
2008-01-31448,000448,000446,000448,00031,120
2008-01-30449,000449,000448,000448,00041,120
2008-01-29444,000451,000444,000449,000151,122.50
2008-01-28445,000445,000445,000445,00041,112.50
2008-01-25445,000449,000440,000449,000201,122.50
2008-01-24443,000450,000440,000445,000171,112.50
2008-01-23445,000445,000440,000443,00081,107.50
2008-01-22450,000450,000445,000445,000251,112.50
2008-01-21450,000450,000450,000450,00021,125
2008-01-18447,000456,000447,000456,000121,140
2008-01-17440,000452,000440,000448,000181,120
2008-01-16465,000465,000442,000442,000371,105
2008-01-15474,000475,000470,000475,000271,187.50
2008-01-11465,000465,000450,000450,000251,125
2008-01-10469,000469,000469,000469,00011,172.50
2008-01-08494,000495,000494,000495,000131,237.50
2008-01-04491,000491,000491,000491,00021,227.50

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