6156 (株)エーワン精密 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 230,000 | 230,000 | 228,000 | 228,000 | 10 | 570 |
| 2009-12-29 | 226,100 | 226,100 | 226,100 | 226,100 | 29 | 565.25 |
| 2009-12-28 | 230,000 | 230,000 | 225,000 | 226,000 | 16 | 565 |
| 2009-12-25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 575 |
| 2009-12-24 | 234,000 | 235,000 | 231,100 | 231,100 | 6 | 577.75 |
| 2009-12-22 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 575 |
| 2009-12-21 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 575 |
| 2009-12-18 | 230,000 | 231,000 | 230,000 | 230,000 | 37 | 575 |
| 2009-12-17 | 222,800 | 230,000 | 222,800 | 230,000 | 28 | 575 |
| 2009-12-16 | 230,000 | 230,000 | 229,900 | 229,900 | 2 | 574.75 |
| 2009-12-15 | 230,600 | 230,600 | 230,600 | 230,600 | 1 | 576.50 |
| 2009-12-11 | 222,500 | 222,700 | 222,500 | 222,700 | 4 | 556.75 |
| 2009-12-10 | 220,000 | 220,000 | 220,000 | 220,000 | 3 | 550 |
| 2009-12-09 | 220,000 | 220,000 | 220,000 | 220,000 | 3 | 550 |
| 2009-12-08 | 225,500 | 225,500 | 220,000 | 220,000 | 7 | 550 |
| 2009-12-07 | 225,500 | 225,500 | 225,500 | 225,500 | 1 | 563.75 |
| 2009-12-04 | 225,200 | 225,200 | 225,200 | 225,200 | 1 | 563 |
| 2009-12-03 | 225,600 | 225,600 | 225,200 | 225,200 | 2 | 563 |
| 2009-12-02 | 228,300 | 229,000 | 228,300 | 229,000 | 4 | 572.50 |
| 2009-12-01 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 562.50 |
| 2009-11-30 | 225,000 | 225,000 | 225,000 | 225,000 | 8 | 562.50 |
| 2009-11-27 | 222,000 | 225,100 | 222,000 | 225,000 | 8 | 562.50 |
| 2009-11-26 | 219,000 | 222,000 | 219,000 | 222,000 | 52 | 555 |
| 2009-11-25 | 217,800 | 219,000 | 217,800 | 218,000 | 48 | 545 |
| 2009-11-24 | 217,300 | 217,300 | 217,300 | 217,300 | 3 | 543.25 |
| 2009-11-20 | 217,000 | 217,100 | 217,000 | 217,100 | 2 | 542.75 |
| 2009-11-19 | 216,000 | 217,000 | 216,000 | 217,000 | 3 | 542.50 |
| 2009-11-18 | 215,000 | 215,000 | 215,000 | 215,000 | 4 | 537.50 |
| 2009-11-17 | 215,000 | 215,000 | 215,000 | 215,000 | 13 | 537.50 |
| 2009-11-16 | 215,000 | 215,000 | 215,000 | 215,000 | 7 | 537.50 |
| 2009-11-13 | 221,000 | 221,000 | 215,000 | 215,000 | 9 | 537.50 |
| 2009-11-12 | 230,000 | 230,000 | 225,000 | 225,000 | 4 | 562.50 |
| 2009-11-11 | 236,000 | 236,000 | 230,000 | 230,000 | 9 | 575 |
| 2009-11-10 | 240,000 | 240,000 | 240,000 | 240,000 | 4 | 600 |
| 2009-11-05 | 243,200 | 243,200 | 243,200 | 243,200 | 1 | 608 |
| 2009-11-04 | 243,200 | 243,200 | 243,200 | 243,200 | 1 | 608 |
| 2009-10-30 | 258,000 | 258,000 | 250,000 | 250,000 | 12 | 625 |
| 2009-10-29 | 246,000 | 246,000 | 245,500 | 245,500 | 5 | 613.75 |
| 2009-10-27 | 250,100 | 250,100 | 250,000 | 250,000 | 3 | 625 |
| 2009-10-26 | 252,100 | 252,100 | 252,100 | 252,100 | 2 | 630.25 |
| 2009-10-22 | 251,100 | 258,000 | 251,100 | 258,000 | 4 | 645 |
| 2009-10-21 | 250,000 | 258,800 | 250,000 | 258,800 | 9 | 647 |
| 2009-10-20 | 250,100 | 250,800 | 250,000 | 250,000 | 4 | 625 |
| 2009-10-19 | 255,000 | 255,000 | 251,000 | 251,000 | 3 | 627.50 |
| 2009-10-16 | 250,000 | 258,800 | 250,000 | 258,800 | 5 | 647 |
| 2009-10-15 | 243,100 | 250,000 | 243,100 | 246,000 | 28 | 615 |
| 2009-10-14 | 244,000 | 244,000 | 243,000 | 243,000 | 5 | 607.50 |
| 2009-10-13 | 240,900 | 244,900 | 240,900 | 244,900 | 5 | 612.25 |
| 2009-10-09 | 242,000 | 248,900 | 242,000 | 244,900 | 3 | 612.25 |
| 2009-10-08 | 240,300 | 250,000 | 240,300 | 250,000 | 7 | 625 |
| 2009-10-06 | 240,300 | 240,300 | 240,300 | 240,300 | 2 | 600.75 |
| 2009-10-05 | 240,300 | 240,300 | 240,300 | 240,300 | 1 | 600.75 |
| 2009-10-02 | 250,000 | 250,000 | 250,000 | 250,000 | 2 | 625 |
| 2009-10-01 | 253,000 | 253,000 | 253,000 | 253,000 | 1 | 632.50 |
| 2009-09-30 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 637.50 |
| 2009-09-28 | 251,000 | 251,000 | 251,000 | 251,000 | 1 | 627.50 |
| 2009-09-24 | 240,500 | 258,000 | 240,500 | 245,000 | 4 | 612.50 |
| 2009-09-18 | 244,500 | 244,500 | 240,200 | 240,200 | 11 | 600.50 |
| 2009-09-17 | 246,100 | 247,100 | 246,100 | 247,000 | 4 | 617.50 |
| 2009-09-16 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 625 |
| 2009-09-15 | 254,000 | 254,000 | 250,000 | 250,000 | 7 | 625 |
| 2009-09-14 | 257,000 | 257,000 | 254,000 | 254,000 | 7 | 635 |
| 2009-09-11 | 260,000 | 260,000 | 259,000 | 259,000 | 2 | 647.50 |
| 2009-09-10 | 274,000 | 276,000 | 253,000 | 257,000 | 24 | 642.50 |
| 2009-09-09 | 244,200 | 276,000 | 244,200 | 270,000 | 33 | 675 |
| 2009-09-08 | 241,100 | 244,000 | 241,000 | 244,000 | 6 | 610 |
| 2009-09-07 | 231,900 | 240,000 | 231,700 | 240,000 | 16 | 600 |
| 2009-09-04 | 231,300 | 231,300 | 231,300 | 231,300 | 1 | 578.25 |
| 2009-09-03 | 234,900 | 235,000 | 231,300 | 231,300 | 3 | 578.25 |
| 2009-09-02 | 235,400 | 235,400 | 230,000 | 231,400 | 5 | 578.50 |
| 2009-09-01 | 229,100 | 234,000 | 229,100 | 234,000 | 9 | 585 |
| 2009-08-31 | 233,800 | 235,000 | 229,200 | 229,200 | 5 | 573 |
| 2009-08-28 | 230,000 | 230,000 | 229,100 | 229,100 | 2 | 572.75 |
| 2009-08-27 | 232,800 | 232,800 | 230,000 | 230,000 | 2 | 575 |
| 2009-08-26 | 229,100 | 233,000 | 229,000 | 233,000 | 6 | 582.50 |
| 2009-08-25 | 230,000 | 230,000 | 229,100 | 229,100 | 8 | 572.75 |
| 2009-08-24 | 231,000 | 231,000 | 230,000 | 230,000 | 4 | 575 |
| 2009-08-20 | 230,000 | 231,000 | 230,000 | 231,000 | 2 | 577.50 |
| 2009-08-19 | 233,400 | 233,400 | 230,000 | 230,000 | 16 | 575 |
| 2009-08-18 | 229,600 | 235,100 | 229,400 | 229,400 | 6 | 573.50 |
| 2009-08-17 | 227,300 | 230,500 | 227,300 | 229,500 | 4 | 573.75 |
| 2009-08-14 | 235,400 | 235,400 | 235,400 | 235,400 | 7 | 588.50 |
| 2009-08-13 | 230,500 | 235,400 | 230,500 | 235,400 | 25 | 588.50 |
| 2009-08-12 | 222,100 | 225,000 | 222,100 | 225,000 | 8 | 562.50 |
| 2009-08-11 | 227,000 | 227,000 | 223,000 | 223,000 | 3 | 557.50 |
| 2009-08-10 | 222,000 | 224,000 | 222,000 | 224,000 | 6 | 560 |
| 2009-08-07 | 217,000 | 220,000 | 217,000 | 220,000 | 6 | 550 |
| 2009-08-06 | 217,000 | 217,000 | 217,000 | 217,000 | 1 | 542.50 |
| 2009-08-05 | 217,100 | 217,200 | 217,100 | 217,200 | 6 | 543 |
| 2009-08-04 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 545 |
| 2009-08-03 | 216,000 | 216,500 | 216,000 | 216,500 | 2 | 541.25 |
| 2009-07-31 | 220,000 | 220,000 | 216,000 | 220,000 | 5 | 550 |
| 2009-07-30 | 219,800 | 219,800 | 214,100 | 218,100 | 3 | 545.25 |
| 2009-07-29 | 218,000 | 220,000 | 216,100 | 216,100 | 4 | 540.25 |
| 2009-07-28 | 216,000 | 216,000 | 215,000 | 215,000 | 5 | 537.50 |
| 2009-07-27 | 213,000 | 213,000 | 213,000 | 213,000 | 1 | 532.50 |
| 2009-07-24 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 525 |
| 2009-07-23 | 210,500 | 210,500 | 210,500 | 210,500 | 2 | 526.25 |
| 2009-07-22 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 525 |
| 2009-07-21 | 212,000 | 212,000 | 206,600 | 210,600 | 3 | 526.50 |
| 2009-07-17 | 205,500 | 205,500 | 205,500 | 205,500 | 2 | 513.75 |
| 2009-07-16 | 211,900 | 211,900 | 207,900 | 207,900 | 2 | 519.75 |
| 2009-07-15 | 210,000 | 211,900 | 210,000 | 211,900 | 2 | 529.75 |
| 2009-07-14 | 206,000 | 206,000 | 205,300 | 205,300 | 4 | 513.25 |
| 2009-07-13 | 211,000 | 211,000 | 206,000 | 206,000 | 9 | 515 |
| 2009-07-10 | 212,200 | 212,200 | 212,000 | 212,000 | 3 | 530 |
| 2009-07-09 | 212,000 | 212,100 | 212,000 | 212,000 | 7 | 530 |
| 2009-07-08 | 221,100 | 221,100 | 221,000 | 221,100 | 6 | 552.75 |
| 2009-07-07 | 222,000 | 222,000 | 221,200 | 221,200 | 3 | 553 |
| 2009-07-06 | 222,100 | 222,100 | 222,000 | 222,000 | 3 | 555 |
| 2009-07-03 | 224,000 | 224,000 | 221,100 | 221,100 | 4 | 552.75 |
| 2009-07-02 | 222,600 | 222,600 | 222,600 | 222,600 | 2 | 556.50 |
| 2009-07-01 | 222,200 | 222,200 | 222,100 | 222,100 | 2 | 555.25 |
| 2009-06-30 | 226,000 | 226,000 | 222,000 | 222,000 | 3 | 555 |
| 2009-06-29 | 230,000 | 230,000 | 222,000 | 222,000 | 4 | 555 |
| 2009-06-26 | 222,000 | 222,000 | 221,200 | 221,200 | 2 | 553 |
| 2009-06-25 | 221,600 | 221,600 | 221,000 | 221,000 | 2 | 552.50 |
| 2009-06-23 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 575 |
| 2009-06-22 | 230,200 | 230,200 | 230,100 | 230,100 | 2 | 575.25 |
| 2009-06-19 | 231,200 | 231,200 | 230,000 | 230,000 | 11 | 575 |
| 2009-06-18 | 234,100 | 234,100 | 233,000 | 233,000 | 10 | 582.50 |
| 2009-06-17 | 237,000 | 237,000 | 236,500 | 236,500 | 2 | 591.25 |
| 2009-06-16 | 240,000 | 240,000 | 236,500 | 236,500 | 2 | 591.25 |
| 2009-06-15 | 240,100 | 240,100 | 239,000 | 239,000 | 4 | 597.50 |
| 2009-06-12 | 243,000 | 243,000 | 239,000 | 239,000 | 11 | 597.50 |
| 2009-06-11 | 245,000 | 245,000 | 240,000 | 243,000 | 5 | 607.50 |
| 2009-06-10 | 245,000 | 246,000 | 245,000 | 245,000 | 8 | 612.50 |
| 2009-06-09 | 245,000 | 245,000 | 240,000 | 240,000 | 10 | 600 |
| 2009-06-08 | 238,900 | 245,000 | 238,000 | 245,000 | 18 | 612.50 |
| 2009-06-05 | 234,000 | 235,000 | 227,000 | 234,300 | 13 | 585.75 |
| 2009-06-04 | 227,000 | 230,000 | 227,000 | 230,000 | 5 | 575 |
| 2009-06-03 | 229,000 | 229,000 | 227,000 | 227,000 | 4 | 567.50 |
| 2009-06-02 | 225,900 | 226,000 | 225,900 | 226,000 | 5 | 565 |
| 2009-06-01 | 222,000 | 225,000 | 220,000 | 225,000 | 5 | 562.50 |
| 2009-05-29 | 220,900 | 221,500 | 220,900 | 221,500 | 7 | 553.75 |
| 2009-05-28 | 220,000 | 220,000 | 216,000 | 216,000 | 2 | 540 |
| 2009-05-27 | 217,000 | 219,000 | 211,000 | 215,000 | 12 | 537.50 |
| 2009-05-26 | 217,000 | 217,100 | 217,000 | 217,100 | 2 | 542.75 |
| 2009-05-25 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 540 |
| 2009-05-19 | 214,000 | 214,000 | 211,000 | 211,000 | 20 | 527.50 |
| 2009-05-18 | 213,000 | 214,000 | 213,000 | 214,000 | 24 | 535 |
| 2009-05-15 | 216,000 | 216,000 | 216,000 | 216,000 | 23 | 540 |
| 2009-05-14 | 212,000 | 214,000 | 212,000 | 214,000 | 2 | 535 |
| 2009-05-13 | 208,000 | 214,000 | 207,000 | 209,000 | 25 | 522.50 |
| 2009-05-12 | 213,000 | 214,000 | 213,000 | 214,000 | 3 | 535 |
| 2009-05-08 | 208,000 | 213,000 | 208,000 | 213,000 | 2 | 532.50 |
| 2009-05-07 | 207,000 | 212,000 | 207,000 | 212,000 | 3 | 530 |
| 2009-04-30 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 525 |
| 2009-04-28 | 207,000 | 207,000 | 206,100 | 206,100 | 3 | 515.25 |
| 2009-04-22 | 210,000 | 212,000 | 210,000 | 212,000 | 3 | 530 |
| 2009-04-21 | 207,000 | 207,000 | 206,000 | 206,000 | 2 | 515 |
| 2009-04-20 | 210,000 | 210,000 | 207,000 | 207,000 | 3 | 517.50 |
| 2009-04-17 | 212,000 | 212,000 | 210,000 | 210,000 | 2 | 525 |
| 2009-04-16 | 205,000 | 209,900 | 205,000 | 209,900 | 7 | 524.75 |
| 2009-04-14 | 207,000 | 208,000 | 205,000 | 205,000 | 6 | 512.50 |
| 2009-04-13 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 537.50 |
| 2009-04-10 | 214,900 | 215,000 | 205,000 | 207,000 | 11 | 517.50 |
| 2009-04-09 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 525 |
| 2009-04-03 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 525 |
| 2009-04-02 | 205,100 | 205,100 | 205,100 | 205,100 | 2 | 512.75 |
| 2009-04-01 | 209,500 | 212,000 | 209,500 | 212,000 | 22 | 530 |
| 2009-03-31 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 525 |
| 2009-03-27 | 209,000 | 209,000 | 209,000 | 209,000 | 2 | 522.50 |
| 2009-03-25 | 205,000 | 209,000 | 205,000 | 209,000 | 3 | 522.50 |
| 2009-03-19 | 202,000 | 202,000 | 202,000 | 202,000 | 5 | 505 |
| 2009-03-17 | 204,000 | 204,000 | 203,000 | 203,000 | 4 | 507.50 |
| 2009-03-16 | 206,000 | 206,000 | 206,000 | 206,000 | 1 | 515 |
| 2009-03-13 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 520 |
| 2009-03-12 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 512.50 |
| 2009-03-09 | 204,000 | 204,000 | 204,000 | 204,000 | 3 | 510 |
| 2009-03-06 | 204,000 | 210,000 | 204,000 | 210,000 | 10 | 525 |
| 2009-03-04 | 208,000 | 208,000 | 208,000 | 208,000 | 3 | 520 |
| 2009-02-27 | 209,800 | 212,800 | 209,800 | 212,800 | 3 | 532 |
| 2009-02-25 | 206,000 | 206,000 | 206,000 | 206,000 | 1 | 515 |
| 2009-02-24 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 512.50 |
| 2009-02-23 | 207,000 | 209,000 | 202,000 | 209,000 | 19 | 522.50 |
| 2009-02-20 | 208,000 | 208,000 | 207,000 | 207,000 | 2 | 517.50 |
| 2009-02-19 | 207,100 | 207,100 | 207,100 | 207,100 | 1 | 517.75 |
| 2009-02-18 | 208,000 | 210,000 | 208,000 | 210,000 | 2 | 525 |
| 2009-02-17 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 537.50 |
| 2009-02-16 | 211,000 | 214,200 | 210,200 | 212,000 | 5 | 530 |
| 2009-02-13 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 537.50 |
| 2009-02-10 | 212,000 | 218,000 | 212,000 | 218,000 | 4 | 545 |
| 2009-02-09 | 219,000 | 219,000 | 211,000 | 211,000 | 3 | 527.50 |
| 2009-02-05 | 216,000 | 219,000 | 215,000 | 219,000 | 4 | 547.50 |
| 2009-02-04 | 216,000 | 216,000 | 216,000 | 216,000 | 2 | 540 |
| 2009-02-02 | 225,000 | 225,000 | 219,000 | 224,000 | 17 | 560 |
| 2009-01-30 | 234,100 | 234,400 | 234,000 | 234,000 | 6 | 585 |
| 2009-01-29 | 232,000 | 233,000 | 232,000 | 233,000 | 6 | 582.50 |
| 2009-01-28 | 229,000 | 231,900 | 229,000 | 231,900 | 3 | 579.75 |
| 2009-01-27 | 232,000 | 232,000 | 230,000 | 230,000 | 3 | 575 |
| 2009-01-23 | 232,000 | 232,000 | 231,900 | 232,000 | 12 | 580 |
| 2009-01-20 | 235,000 | 235,000 | 231,000 | 231,000 | 5 | 577.50 |
| 2009-01-19 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 587.50 |
| 2009-01-16 | 228,000 | 232,000 | 227,000 | 232,000 | 9 | 580 |
| 2009-01-15 | 234,000 | 234,000 | 225,300 | 233,500 | 5 | 583.75 |
| 2009-01-13 | 228,000 | 230,000 | 223,000 | 230,000 | 6 | 575 |
| 2009-01-09 | 230,000 | 238,000 | 230,000 | 238,000 | 2 | 595 |
| 2009-01-07 | 233,000 | 239,000 | 231,000 | 239,000 | 4 | 597.50 |
| 2009-01-06 | 236,700 | 238,000 | 235,000 | 236,000 | 16 | 590 |
| 2009-01-05 | 236,000 | 236,000 | 231,000 | 236,000 | 4 | 590 |
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