6156 (株)エーワン精密 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 712.50 |
| 2010-12-29 | 268,900 | 275,000 | 268,900 | 275,000 | 2 | 687.50 |
| 2010-12-28 | 284,000 | 284,000 | 283,000 | 283,900 | 4 | 709.75 |
| 2010-12-27 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 675 |
| 2010-12-22 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 675 |
| 2010-12-21 | 268,000 | 268,000 | 263,000 | 263,000 | 3 | 657.50 |
| 2010-12-20 | 265,000 | 268,000 | 265,000 | 268,000 | 3 | 670 |
| 2010-12-17 | 261,700 | 261,700 | 261,000 | 261,000 | 2 | 652.50 |
| 2010-12-16 | 261,000 | 266,700 | 261,000 | 266,700 | 4 | 666.75 |
| 2010-12-15 | 261,000 | 261,500 | 260,000 | 260,000 | 9 | 650 |
| 2010-12-14 | 265,000 | 265,000 | 260,000 | 260,000 | 5 | 650 |
| 2010-12-13 | 265,000 | 265,000 | 264,000 | 264,000 | 6 | 660 |
| 2010-12-10 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 662.50 |
| 2010-12-09 | 263,000 | 265,000 | 263,000 | 265,000 | 6 | 662.50 |
| 2010-12-07 | 260,000 | 260,100 | 260,000 | 260,100 | 2 | 650.25 |
| 2010-12-06 | 261,000 | 261,000 | 261,000 | 261,000 | 3 | 652.50 |
| 2010-12-03 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 662.50 |
| 2010-12-02 | 265,000 | 265,000 | 265,000 | 265,000 | 8 | 662.50 |
| 2010-11-30 | 264,000 | 264,000 | 264,000 | 264,000 | 2 | 660 |
| 2010-11-29 | 260,000 | 265,000 | 255,300 | 255,300 | 4 | 638.25 |
| 2010-11-26 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 637.50 |
| 2010-11-25 | 260,000 | 260,000 | 260,000 | 260,000 | 3 | 650 |
| 2010-11-24 | 246,000 | 246,000 | 246,000 | 246,000 | 1 | 615 |
| 2010-11-22 | 251,000 | 251,000 | 251,000 | 251,000 | 2 | 627.50 |
| 2010-11-17 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 610 |
| 2010-11-16 | 252,100 | 252,100 | 245,000 | 245,000 | 5 | 612.50 |
| 2010-11-12 | 245,000 | 250,000 | 245,000 | 250,000 | 2 | 625 |
| 2010-11-11 | 248,000 | 248,000 | 246,100 | 246,100 | 4 | 615.25 |
| 2010-11-09 | 245,000 | 245,000 | 240,000 | 240,000 | 4 | 600 |
| 2010-11-08 | 245,000 | 245,000 | 245,000 | 245,000 | 2 | 612.50 |
| 2010-11-04 | 244,000 | 244,000 | 235,000 | 235,000 | 11 | 587.50 |
| 2010-11-02 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 600 |
| 2010-11-01 | 242,500 | 242,500 | 240,000 | 240,000 | 5 | 600 |
| 2010-10-29 | 247,900 | 247,900 | 242,500 | 242,500 | 20 | 606.25 |
| 2010-10-28 | 247,900 | 247,900 | 245,500 | 247,900 | 3 | 619.75 |
| 2010-10-26 | 247,900 | 247,900 | 247,900 | 247,900 | 1 | 619.75 |
| 2010-10-25 | 247,900 | 247,900 | 247,900 | 247,900 | 2 | 619.75 |
| 2010-10-22 | 248,000 | 248,000 | 243,500 | 243,600 | 17 | 609 |
| 2010-10-21 | 247,500 | 248,000 | 243,000 | 248,000 | 61 | 620 |
| 2010-10-20 | 255,000 | 260,000 | 245,000 | 245,000 | 18 | 612.50 |
| 2010-10-19 | 261,000 | 261,000 | 250,000 | 255,000 | 10 | 637.50 |
| 2010-10-18 | 270,000 | 270,000 | 262,700 | 263,000 | 11 | 657.50 |
| 2010-10-15 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 675 |
| 2010-10-13 | 275,500 | 275,500 | 275,500 | 275,500 | 1 | 688.75 |
| 2010-10-12 | 275,500 | 275,500 | 275,500 | 275,500 | 1 | 688.75 |
| 2010-10-08 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 675 |
| 2010-10-06 | 270,000 | 270,000 | 270,000 | 270,000 | 30 | 675 |
| 2010-10-05 | 270,000 | 270,000 | 265,000 | 265,000 | 2 | 662.50 |
| 2010-10-04 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 687.50 |
| 2010-10-01 | 271,000 | 275,000 | 270,000 | 275,000 | 4 | 687.50 |
| 2010-09-30 | 279,900 | 279,900 | 271,000 | 271,000 | 8 | 677.50 |
| 2010-09-27 | 272,500 | 272,500 | 272,000 | 272,000 | 3 | 680 |
| 2010-09-24 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 680 |
| 2010-09-16 | 272,100 | 277,100 | 272,100 | 277,100 | 2 | 692.75 |
| 2010-09-13 | 284,000 | 284,000 | 284,000 | 284,000 | 1 | 710 |
| 2010-09-10 | 277,000 | 277,000 | 277,000 | 277,000 | 2 | 692.50 |
| 2010-09-09 | 276,000 | 277,000 | 276,000 | 276,500 | 62 | 691.25 |
| 2010-09-07 | 266,400 | 271,000 | 266,400 | 271,000 | 3 | 677.50 |
| 2010-09-06 | 266,400 | 271,200 | 266,200 | 270,000 | 4 | 675 |
| 2010-09-03 | 270,500 | 275,500 | 270,000 | 270,000 | 6 | 675 |
| 2010-09-02 | 270,300 | 275,400 | 270,300 | 275,400 | 3 | 688.50 |
| 2010-09-01 | 272,000 | 272,000 | 272,000 | 272,000 | 2 | 680 |
| 2010-08-31 | 282,000 | 282,000 | 282,000 | 282,000 | 2 | 705 |
| 2010-08-24 | 273,600 | 273,600 | 273,600 | 273,600 | 1 | 684 |
| 2010-08-23 | 275,000 | 280,000 | 275,000 | 275,000 | 3 | 687.50 |
| 2010-08-17 | 273,500 | 273,500 | 273,500 | 273,500 | 2 | 683.75 |
| 2010-08-13 | 273,500 | 273,500 | 273,500 | 273,500 | 1 | 683.75 |
| 2010-08-12 | 278,500 | 278,500 | 278,500 | 278,500 | 2 | 696.25 |
| 2010-08-11 | 283,000 | 283,000 | 273,500 | 273,500 | 5 | 683.75 |
| 2010-08-10 | 288,000 | 288,000 | 286,000 | 288,000 | 7 | 720 |
| 2010-08-05 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 712.50 |
| 2010-08-04 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 737.50 |
| 2010-08-02 | 295,000 | 296,000 | 295,000 | 296,000 | 15 | 740 |
| 2010-07-30 | 279,000 | 280,000 | 276,000 | 280,000 | 4 | 700 |
| 2010-07-29 | 272,000 | 276,000 | 272,000 | 276,000 | 2 | 690 |
| 2010-07-28 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 680 |
| 2010-07-27 | 267,000 | 267,000 | 267,000 | 267,000 | 9 | 667.50 |
| 2010-07-23 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 662.50 |
| 2010-07-22 | 270,100 | 270,100 | 265,000 | 265,000 | 6 | 662.50 |
| 2010-07-16 | 275,000 | 276,000 | 271,000 | 276,000 | 8 | 690 |
| 2010-07-15 | 273,500 | 273,500 | 273,500 | 273,500 | 2 | 683.75 |
| 2010-07-14 | 276,100 | 280,000 | 270,500 | 280,000 | 21 | 700 |
| 2010-07-13 | 273,500 | 286,000 | 273,500 | 286,000 | 4 | 715 |
| 2010-07-12 | 277,500 | 277,500 | 277,000 | 277,000 | 5 | 692.50 |
| 2010-07-09 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 697.50 |
| 2010-07-08 | 273,100 | 273,100 | 273,100 | 273,100 | 2 | 682.75 |
| 2010-07-05 | 286,900 | 286,900 | 286,900 | 286,900 | 2 | 717.25 |
| 2010-07-02 | 273,100 | 273,100 | 273,100 | 273,100 | 1 | 682.75 |
| 2010-06-30 | 280,000 | 292,000 | 268,000 | 288,000 | 10 | 720 |
| 2010-06-29 | 285,000 | 290,000 | 285,000 | 290,000 | 2 | 725 |
| 2010-06-28 | 278,000 | 290,000 | 278,000 | 290,000 | 3 | 725 |
| 2010-06-24 | 300,000 | 304,500 | 294,000 | 294,000 | 9 | 735 |
| 2010-06-23 | 305,000 | 305,000 | 305,000 | 305,000 | 3 | 762.50 |
| 2010-06-22 | 294,000 | 294,000 | 294,000 | 294,000 | 4 | 735 |
| 2010-06-21 | 299,000 | 299,000 | 299,000 | 299,000 | 3 | 747.50 |
| 2010-06-16 | 306,000 | 307,000 | 306,000 | 307,000 | 3 | 767.50 |
| 2010-06-15 | 292,000 | 292,000 | 292,000 | 292,000 | 1 | 730 |
| 2010-06-14 | 292,000 | 292,000 | 292,000 | 292,000 | 1 | 730 |
| 2010-06-09 | 290,000 | 299,000 | 290,000 | 297,000 | 21 | 742.50 |
| 2010-06-08 | 295,000 | 299,000 | 294,000 | 299,000 | 4 | 747.50 |
| 2010-06-04 | 305,500 | 305,500 | 305,500 | 305,500 | 1 | 763.75 |
| 2010-06-03 | 300,000 | 314,000 | 300,000 | 305,000 | 5 | 762.50 |
| 2010-06-02 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 757.50 |
| 2010-06-01 | 326,000 | 326,000 | 290,000 | 293,000 | 7 | 732.50 |
| 2010-05-31 | 308,500 | 330,000 | 304,000 | 308,000 | 9 | 770 |
| 2010-05-28 | 297,500 | 297,500 | 297,500 | 297,500 | 3 | 743.75 |
| 2010-05-27 | 313,000 | 313,000 | 287,500 | 297,500 | 9 | 743.75 |
| 2010-05-26 | 321,000 | 321,000 | 314,000 | 314,000 | 4 | 785 |
| 2010-05-25 | 280,200 | 309,000 | 280,200 | 309,000 | 9 | 772.50 |
| 2010-05-24 | 280,200 | 280,200 | 280,200 | 280,200 | 1 | 700.50 |
| 2010-05-21 | 288,000 | 298,000 | 280,000 | 280,000 | 7 | 700 |
| 2010-05-20 | 309,500 | 310,000 | 300,500 | 300,500 | 6 | 751.25 |
| 2010-05-19 | 296,000 | 309,500 | 291,000 | 309,500 | 9 | 773.75 |
| 2010-05-18 | 301,000 | 301,000 | 298,000 | 298,000 | 21 | 745 |
| 2010-05-17 | 319,500 | 319,500 | 311,000 | 311,000 | 9 | 777.50 |
| 2010-05-14 | 320,000 | 320,000 | 315,000 | 319,500 | 15 | 798.75 |
| 2010-05-13 | 306,000 | 327,000 | 301,000 | 320,000 | 26 | 800 |
| 2010-05-12 | 307,000 | 315,500 | 306,000 | 306,000 | 34 | 765 |
| 2010-05-11 | 355,000 | 374,000 | 318,500 | 321,000 | 84 | 802.50 |
| 2010-05-10 | 353,000 | 353,000 | 346,000 | 348,500 | 35 | 871.25 |
| 2010-05-07 | 365,000 | 365,000 | 335,000 | 355,000 | 55 | 887.50 |
| 2010-05-06 | 369,000 | 380,000 | 360,000 | 370,000 | 62 | 925 |
| 2010-04-30 | 345,500 | 359,000 | 345,500 | 357,500 | 27 | 893.75 |
| 2010-04-28 | 353,500 | 353,500 | 343,000 | 343,000 | 19 | 857.50 |
| 2010-04-27 | 330,000 | 355,000 | 330,000 | 355,000 | 91 | 887.50 |
| 2010-04-26 | 313,500 | 319,500 | 312,000 | 319,000 | 32 | 797.50 |
| 2010-04-23 | 315,000 | 315,000 | 300,000 | 300,500 | 14 | 751.25 |
| 2010-04-22 | 310,000 | 315,000 | 309,000 | 315,000 | 12 | 787.50 |
| 2010-04-21 | 297,000 | 300,000 | 297,000 | 298,000 | 6 | 745 |
| 2010-04-20 | 297,000 | 297,000 | 297,000 | 297,000 | 3 | 742.50 |
| 2010-04-19 | 290,000 | 297,000 | 290,000 | 297,000 | 11 | 742.50 |
| 2010-04-16 | 290,000 | 290,000 | 290,000 | 290,000 | 6 | 725 |
| 2010-04-15 | 278,000 | 285,000 | 278,000 | 285,000 | 7 | 712.50 |
| 2010-04-14 | 276,000 | 276,000 | 275,000 | 275,000 | 2 | 687.50 |
| 2010-04-13 | 271,100 | 276,000 | 271,100 | 276,000 | 2 | 690 |
| 2010-04-12 | 281,000 | 281,000 | 274,200 | 281,000 | 5 | 702.50 |
| 2010-04-08 | 279,600 | 279,600 | 276,000 | 279,500 | 5 | 698.75 |
| 2010-04-07 | 286,000 | 286,000 | 271,000 | 279,800 | 16 | 699.50 |
| 2010-04-06 | 280,000 | 290,000 | 280,000 | 286,000 | 22 | 715 |
| 2010-04-05 | 270,000 | 275,000 | 270,000 | 275,000 | 7 | 687.50 |
| 2010-04-02 | 277,900 | 277,900 | 270,000 | 270,000 | 6 | 675 |
| 2010-04-01 | 280,000 | 280,000 | 277,900 | 277,900 | 5 | 694.75 |
| 2010-03-31 | 271,800 | 280,000 | 261,000 | 272,000 | 19 | 680 |
| 2010-03-30 | 269,000 | 270,000 | 265,000 | 269,000 | 17 | 672.50 |
| 2010-03-29 | 245,000 | 265,000 | 245,000 | 265,000 | 18 | 662.50 |
| 2010-03-26 | 237,700 | 240,000 | 237,700 | 240,000 | 23 | 600 |
| 2010-03-25 | 237,800 | 237,800 | 237,700 | 237,700 | 3 | 594.25 |
| 2010-03-24 | 238,000 | 238,000 | 234,000 | 234,000 | 8 | 585 |
| 2010-03-23 | 237,000 | 237,000 | 234,000 | 234,000 | 11 | 585 |
| 2010-03-18 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 587.50 |
| 2010-03-17 | 233,900 | 234,800 | 233,500 | 234,800 | 8 | 587 |
| 2010-03-16 | 232,300 | 232,300 | 232,300 | 232,300 | 1 | 580.75 |
| 2010-03-15 | 235,000 | 235,000 | 230,500 | 230,500 | 5 | 576.25 |
| 2010-03-12 | 239,000 | 239,000 | 239,000 | 239,000 | 2 | 597.50 |
| 2010-03-08 | 234,000 | 234,000 | 234,000 | 234,000 | 4 | 585 |
| 2010-03-05 | 233,000 | 233,000 | 233,000 | 233,000 | 1 | 582.50 |
| 2010-03-04 | 227,800 | 231,000 | 227,800 | 231,000 | 10 | 577.50 |
| 2010-03-02 | 226,700 | 226,700 | 226,700 | 226,700 | 1 | 566.75 |
| 2010-03-01 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 585 |
| 2010-02-26 | 234,000 | 234,000 | 234,000 | 234,000 | 3 | 585 |
| 2010-02-24 | 229,000 | 229,000 | 229,000 | 229,000 | 2 | 572.50 |
| 2010-02-23 | 229,000 | 229,000 | 229,000 | 229,000 | 2 | 572.50 |
| 2010-02-19 | 229,000 | 229,000 | 229,000 | 229,000 | 2 | 572.50 |
| 2010-02-18 | 229,000 | 229,000 | 229,000 | 229,000 | 3 | 572.50 |
| 2010-02-17 | 229,000 | 229,000 | 229,000 | 229,000 | 3 | 572.50 |
| 2010-02-16 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 570 |
| 2010-02-15 | 228,000 | 228,000 | 228,000 | 228,000 | 2 | 570 |
| 2010-02-12 | 223,000 | 228,000 | 223,000 | 228,000 | 4 | 570 |
| 2010-02-08 | 231,600 | 231,600 | 222,000 | 222,000 | 4 | 555 |
| 2010-02-05 | 231,600 | 231,600 | 231,600 | 231,600 | 1 | 579 |
| 2010-02-04 | 238,100 | 238,100 | 231,600 | 231,600 | 2 | 579 |
| 2010-02-03 | 227,900 | 237,900 | 227,900 | 228,100 | 5 | 570.25 |
| 2010-02-02 | 238,000 | 238,000 | 232,000 | 232,000 | 2 | 580 |
| 2010-02-01 | 230,000 | 231,900 | 230,000 | 231,900 | 3 | 579.75 |
| 2010-01-29 | 230,000 | 230,000 | 228,000 | 228,000 | 7 | 570 |
| 2010-01-28 | 225,000 | 227,000 | 225,000 | 227,000 | 6 | 567.50 |
| 2010-01-26 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 562.50 |
| 2010-01-25 | 230,000 | 230,000 | 229,000 | 229,000 | 6 | 572.50 |
| 2010-01-22 | 231,000 | 231,000 | 231,000 | 231,000 | 3 | 577.50 |
| 2010-01-21 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 575 |
| 2010-01-20 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 575 |
| 2010-01-19 | 230,000 | 235,000 | 230,000 | 231,000 | 4 | 577.50 |
| 2010-01-18 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 575 |
| 2010-01-15 | 231,000 | 231,000 | 230,000 | 230,000 | 5 | 575 |
| 2010-01-13 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 575 |
| 2010-01-12 | 230,000 | 230,000 | 230,000 | 230,000 | 6 | 575 |
| 2010-01-08 | 230,000 | 235,000 | 230,000 | 230,000 | 7 | 575 |
| 2010-01-07 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 575 |
| 2010-01-06 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 575 |
| 2010-01-05 | 230,100 | 230,100 | 226,200 | 226,200 | 5 | 565.50 |
| 2010-01-04 | 230,000 | 230,100 | 230,000 | 230,100 | 12 | 575.25 |
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
