6156 (株)エーワン精密 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 238,000 | 238,000 | 235,000 | 238,000 | 9 | 595 |
| 2011-12-29 | 238,000 | 239,000 | 238,000 | 239,000 | 9 | 597.50 |
| 2011-12-28 | 239,000 | 239,000 | 239,000 | 239,000 | 2 | 597.50 |
| 2011-12-27 | 241,000 | 241,000 | 236,000 | 236,000 | 3 | 590 |
| 2011-12-26 | 240,700 | 241,000 | 238,000 | 241,000 | 5 | 602.50 |
| 2011-12-22 | 234,500 | 238,000 | 234,500 | 238,000 | 4 | 595 |
| 2011-12-21 | 235,000 | 235,000 | 235,000 | 235,000 | 4 | 587.50 |
| 2011-12-19 | 238,000 | 238,000 | 237,500 | 237,500 | 3 | 593.75 |
| 2011-12-16 | 239,900 | 240,000 | 237,300 | 238,000 | 4 | 595 |
| 2011-12-15 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 600 |
| 2011-12-13 | 239,900 | 239,900 | 239,900 | 239,900 | 1 | 599.75 |
| 2011-12-12 | 235,100 | 237,000 | 235,100 | 236,000 | 9 | 590 |
| 2011-12-09 | 238,000 | 239,000 | 238,000 | 239,000 | 2 | 597.50 |
| 2011-12-08 | 239,500 | 239,500 | 239,500 | 239,500 | 1 | 598.75 |
| 2011-12-05 | 236,000 | 240,000 | 236,000 | 240,000 | 9 | 600 |
| 2011-12-02 | 239,000 | 239,000 | 237,000 | 237,000 | 3 | 592.50 |
| 2011-12-01 | 240,000 | 240,000 | 238,000 | 238,000 | 3 | 595 |
| 2011-11-30 | 233,000 | 238,500 | 232,100 | 238,500 | 4 | 596.25 |
| 2011-11-29 | 234,500 | 234,500 | 234,500 | 234,500 | 10 | 586.25 |
| 2011-11-25 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 600 |
| 2011-11-24 | 236,100 | 240,000 | 236,100 | 240,000 | 2 | 600 |
| 2011-11-22 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 600 |
| 2011-11-21 | 239,000 | 239,000 | 236,000 | 236,000 | 4 | 590 |
| 2011-11-18 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 595 |
| 2011-11-17 | 240,100 | 240,100 | 240,100 | 240,100 | 1 | 600.25 |
| 2011-11-16 | 240,000 | 244,000 | 240,000 | 240,000 | 7 | 600 |
| 2011-11-15 | 244,000 | 244,000 | 242,000 | 242,000 | 4 | 605 |
| 2011-11-14 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 610 |
| 2011-11-11 | 242,000 | 242,000 | 242,000 | 242,000 | 3 | 605 |
| 2011-11-10 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 610 |
| 2011-11-09 | 243,000 | 243,000 | 243,000 | 243,000 | 6 | 607.50 |
| 2011-11-08 | 243,000 | 243,000 | 241,000 | 243,000 | 11 | 607.50 |
| 2011-11-07 | 243,200 | 243,200 | 243,000 | 243,000 | 4 | 607.50 |
| 2011-11-04 | 244,200 | 244,200 | 235,200 | 242,500 | 7 | 606.25 |
| 2011-11-01 | 241,000 | 242,000 | 240,200 | 242,000 | 5 | 605 |
| 2011-10-31 | 244,000 | 244,000 | 244,000 | 244,000 | 2 | 610 |
| 2011-10-28 | 241,000 | 242,000 | 241,000 | 241,000 | 4 | 602.50 |
| 2011-10-27 | 238,500 | 239,100 | 238,500 | 238,800 | 11 | 597 |
| 2011-10-26 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 595 |
| 2011-10-25 | 239,300 | 239,300 | 239,300 | 239,300 | 4 | 598.25 |
| 2011-10-24 | 236,100 | 238,100 | 233,100 | 233,100 | 7 | 582.75 |
| 2011-10-20 | 236,200 | 236,200 | 236,100 | 236,100 | 2 | 590.25 |
| 2011-10-19 | 237,000 | 237,000 | 237,000 | 237,000 | 2 | 592.50 |
| 2011-10-18 | 237,000 | 237,000 | 237,000 | 237,000 | 2 | 592.50 |
| 2011-10-13 | 238,000 | 238,000 | 238,000 | 238,000 | 3 | 595 |
| 2011-10-11 | 236,800 | 237,000 | 236,800 | 237,000 | 2 | 592.50 |
| 2011-10-07 | 232,900 | 236,800 | 232,900 | 236,800 | 14 | 592 |
| 2011-10-05 | 235,100 | 240,000 | 233,300 | 240,000 | 5 | 600 |
| 2011-10-03 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 600 |
| 2011-09-30 | 248,400 | 248,400 | 248,400 | 248,400 | 12 | 621 |
| 2011-09-29 | 240,000 | 243,600 | 240,000 | 243,600 | 2 | 609 |
| 2011-09-27 | 238,900 | 238,900 | 238,900 | 238,900 | 1 | 597.25 |
| 2011-09-26 | 231,600 | 236,900 | 231,600 | 232,300 | 10 | 580.75 |
| 2011-09-22 | 235,900 | 235,900 | 235,600 | 235,600 | 4 | 589 |
| 2011-09-21 | 237,000 | 239,500 | 237,000 | 239,500 | 6 | 598.75 |
| 2011-09-16 | 240,000 | 240,000 | 240,000 | 240,000 | 4 | 600 |
| 2011-09-15 | 239,000 | 240,000 | 237,600 | 240,000 | 6 | 600 |
| 2011-09-13 | 242,800 | 242,800 | 236,600 | 236,600 | 3 | 591.50 |
| 2011-09-12 | 242,500 | 242,500 | 240,000 | 240,000 | 3 | 600 |
| 2011-09-09 | 241,900 | 242,500 | 241,900 | 242,500 | 5 | 606.25 |
| 2011-09-08 | 236,900 | 238,000 | 236,900 | 238,000 | 2 | 595 |
| 2011-09-07 | 236,700 | 236,700 | 236,700 | 236,700 | 1 | 591.75 |
| 2011-09-06 | 236,400 | 236,500 | 236,400 | 236,500 | 2 | 591.25 |
| 2011-09-05 | 239,000 | 239,000 | 239,000 | 239,000 | 2 | 597.50 |
| 2011-09-01 | 239,200 | 239,200 | 239,000 | 239,000 | 11 | 597.50 |
| 2011-08-31 | 243,100 | 243,100 | 239,000 | 239,100 | 4 | 597.75 |
| 2011-08-30 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 600 |
| 2011-08-29 | 239,000 | 239,000 | 239,000 | 239,000 | 1 | 597.50 |
| 2011-08-26 | 243,200 | 243,200 | 243,200 | 243,200 | 1 | 608 |
| 2011-08-25 | 240,000 | 243,300 | 240,000 | 243,300 | 4 | 608.25 |
| 2011-08-24 | 241,800 | 241,800 | 241,800 | 241,800 | 2 | 604.50 |
| 2011-08-22 | 240,000 | 240,000 | 238,000 | 240,000 | 6 | 600 |
| 2011-08-19 | 240,100 | 240,100 | 235,500 | 240,000 | 13 | 600 |
| 2011-08-18 | 246,000 | 248,000 | 242,000 | 248,000 | 9 | 620 |
| 2011-08-17 | 246,000 | 246,000 | 246,000 | 246,000 | 3 | 615 |
| 2011-08-16 | 251,800 | 251,800 | 246,500 | 247,100 | 8 | 617.75 |
| 2011-08-15 | 245,000 | 252,000 | 245,000 | 250,000 | 15 | 625 |
| 2011-08-12 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 587.50 |
| 2011-08-11 | 232,100 | 233,200 | 232,000 | 233,200 | 8 | 583 |
| 2011-08-10 | 244,900 | 245,800 | 244,500 | 245,800 | 6 | 614.50 |
| 2011-08-09 | 233,800 | 237,000 | 233,200 | 237,000 | 6 | 592.50 |
| 2011-08-08 | 238,000 | 238,000 | 237,000 | 237,000 | 5 | 592.50 |
| 2011-08-05 | 243,000 | 243,000 | 237,100 | 243,000 | 12 | 607.50 |
| 2011-08-04 | 243,000 | 243,000 | 243,000 | 243,000 | 5 | 607.50 |
| 2011-08-03 | 243,000 | 246,400 | 241,000 | 246,400 | 7 | 616 |
| 2011-08-02 | 243,000 | 243,000 | 241,100 | 241,100 | 3 | 602.75 |
| 2011-08-01 | 245,500 | 245,500 | 243,000 | 245,000 | 5 | 612.50 |
| 2011-07-29 | 247,400 | 247,500 | 247,400 | 247,500 | 4 | 618.75 |
| 2011-07-28 | 247,000 | 247,000 | 242,000 | 243,000 | 10 | 607.50 |
| 2011-07-27 | 244,100 | 247,000 | 244,100 | 247,000 | 2 | 617.50 |
| 2011-07-26 | 245,200 | 247,500 | 245,000 | 247,500 | 11 | 618.75 |
| 2011-07-25 | 248,800 | 248,800 | 248,800 | 248,800 | 4 | 622 |
| 2011-07-22 | 242,500 | 246,500 | 242,500 | 245,000 | 10 | 612.50 |
| 2011-07-21 | 241,000 | 246,000 | 241,000 | 246,000 | 6 | 615 |
| 2011-07-20 | 245,000 | 245,000 | 242,000 | 242,000 | 8 | 605 |
| 2011-07-19 | 248,100 | 248,100 | 238,000 | 242,000 | 12 | 605 |
| 2011-07-14 | 256,000 | 256,000 | 247,000 | 253,000 | 13 | 632.50 |
| 2011-07-13 | 257,000 | 257,000 | 249,500 | 255,000 | 18 | 637.50 |
| 2011-07-12 | 265,000 | 265,000 | 258,000 | 258,000 | 8 | 645 |
| 2011-07-11 | 256,900 | 270,000 | 256,900 | 270,000 | 31 | 675 |
| 2011-07-08 | 251,100 | 254,500 | 251,100 | 254,500 | 8 | 636.25 |
| 2011-07-07 | 255,000 | 255,000 | 252,000 | 252,000 | 9 | 630 |
| 2011-07-06 | 248,000 | 252,000 | 248,000 | 252,000 | 14 | 630 |
| 2011-07-05 | 244,100 | 253,000 | 244,100 | 250,000 | 12 | 625 |
| 2011-07-04 | 242,000 | 254,000 | 242,000 | 244,000 | 63 | 610 |
| 2011-07-01 | 244,000 | 244,000 | 243,000 | 243,000 | 13 | 607.50 |
| 2011-06-30 | 245,000 | 247,000 | 243,000 | 243,000 | 13 | 607.50 |
| 2011-06-29 | 240,200 | 243,000 | 240,200 | 241,100 | 4 | 602.75 |
| 2011-06-28 | 235,500 | 249,300 | 235,500 | 249,300 | 8 | 623.25 |
| 2011-06-27 | 250,200 | 253,000 | 250,200 | 252,000 | 6 | 630 |
| 2011-06-24 | 250,200 | 251,000 | 250,200 | 251,000 | 15 | 627.50 |
| 2011-06-23 | 250,300 | 250,300 | 250,000 | 250,200 | 18 | 625.50 |
| 2011-06-22 | 250,300 | 250,300 | 250,100 | 250,300 | 26 | 625.75 |
| 2011-06-21 | 251,000 | 251,000 | 250,200 | 250,200 | 4 | 625.50 |
| 2011-06-20 | 253,000 | 253,000 | 250,000 | 250,000 | 4 | 625 |
| 2011-06-17 | 255,000 | 255,000 | 253,000 | 253,000 | 3 | 632.50 |
| 2011-06-16 | 254,000 | 254,000 | 253,000 | 253,000 | 2 | 632.50 |
| 2011-06-15 | 252,000 | 253,000 | 252,000 | 253,000 | 3 | 632.50 |
| 2011-06-14 | 252,000 | 252,000 | 252,000 | 252,000 | 11 | 630 |
| 2011-06-13 | 250,000 | 250,000 | 250,000 | 250,000 | 11 | 625 |
| 2011-06-10 | 250,000 | 250,000 | 250,000 | 250,000 | 5 | 625 |
| 2011-06-09 | 243,000 | 243,000 | 243,000 | 243,000 | 1 | 607.50 |
| 2011-06-08 | 245,000 | 245,000 | 242,000 | 242,000 | 3 | 605 |
| 2011-06-07 | 244,500 | 244,500 | 244,500 | 244,500 | 1 | 611.25 |
| 2011-06-06 | 249,800 | 249,800 | 249,800 | 249,800 | 2 | 624.50 |
| 2011-06-03 | 250,000 | 251,500 | 250,000 | 250,000 | 3 | 625 |
| 2011-06-02 | 248,000 | 248,000 | 248,000 | 248,000 | 1 | 620 |
| 2011-06-01 | 248,000 | 249,000 | 248,000 | 249,000 | 2 | 622.50 |
| 2011-05-31 | 249,000 | 249,000 | 249,000 | 249,000 | 5 | 622.50 |
| 2011-05-30 | 245,000 | 246,000 | 245,000 | 245,200 | 4 | 613 |
| 2011-05-27 | 243,000 | 243,000 | 243,000 | 243,000 | 1 | 607.50 |
| 2011-05-26 | 238,000 | 243,000 | 238,000 | 243,000 | 2 | 607.50 |
| 2011-05-25 | 236,100 | 236,100 | 236,000 | 236,000 | 2 | 590 |
| 2011-05-23 | 242,000 | 242,000 | 236,000 | 236,000 | 6 | 590 |
| 2011-05-19 | 250,000 | 252,000 | 250,000 | 251,000 | 7 | 627.50 |
| 2011-05-17 | 242,000 | 249,900 | 242,000 | 249,900 | 3 | 624.75 |
| 2011-05-16 | 243,100 | 243,100 | 243,000 | 243,100 | 3 | 607.75 |
| 2011-05-13 | 250,000 | 250,000 | 244,000 | 244,000 | 6 | 610 |
| 2011-05-12 | 254,800 | 254,800 | 254,000 | 254,000 | 2 | 635 |
| 2011-05-11 | 248,500 | 254,000 | 248,500 | 254,000 | 14 | 635 |
| 2011-05-10 | 242,000 | 247,000 | 242,000 | 247,000 | 10 | 617.50 |
| 2011-05-09 | 240,000 | 241,000 | 240,000 | 241,000 | 2 | 602.50 |
| 2011-05-06 | 240,000 | 240,000 | 238,900 | 238,900 | 5 | 597.25 |
| 2011-05-02 | 239,000 | 239,000 | 235,000 | 238,900 | 11 | 597.25 |
| 2011-04-28 | 238,000 | 239,700 | 234,000 | 234,000 | 19 | 585 |
| 2011-04-27 | 236,000 | 237,000 | 235,000 | 235,100 | 11 | 587.75 |
| 2011-04-25 | 237,000 | 238,000 | 235,000 | 236,000 | 16 | 590 |
| 2011-04-22 | 236,000 | 237,000 | 235,000 | 236,000 | 18 | 590 |
| 2011-04-21 | 242,900 | 242,900 | 238,000 | 238,000 | 3 | 595 |
| 2011-04-20 | 235,000 | 236,000 | 235,000 | 236,000 | 5 | 590 |
| 2011-04-19 | 240,000 | 240,000 | 235,000 | 235,000 | 23 | 587.50 |
| 2011-04-18 | 241,000 | 241,000 | 238,000 | 240,000 | 7 | 600 |
| 2011-04-15 | 243,000 | 243,000 | 243,000 | 243,000 | 1 | 607.50 |
| 2011-04-14 | 240,000 | 244,000 | 240,000 | 244,000 | 3 | 610 |
| 2011-04-13 | 235,000 | 245,000 | 230,000 | 245,000 | 38 | 612.50 |
| 2011-04-12 | 255,000 | 255,000 | 245,000 | 245,000 | 2 | 612.50 |
| 2011-04-11 | 249,000 | 255,000 | 248,000 | 255,000 | 5 | 637.50 |
| 2011-04-08 | 250,000 | 250,000 | 250,000 | 250,000 | 2 | 625 |
| 2011-04-07 | 253,500 | 260,000 | 253,500 | 260,000 | 2 | 650 |
| 2011-04-06 | 259,000 | 259,000 | 257,000 | 257,000 | 3 | 642.50 |
| 2011-04-05 | 259,900 | 259,900 | 259,000 | 259,400 | 3 | 648.50 |
| 2011-04-04 | 265,000 | 265,000 | 260,000 | 260,000 | 6 | 650 |
| 2011-04-01 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 650 |
| 2011-03-31 | 255,000 | 260,000 | 251,000 | 251,000 | 6 | 627.50 |
| 2011-03-30 | 238,000 | 238,000 | 238,000 | 238,000 | 2 | 595 |
| 2011-03-29 | 236,000 | 236,000 | 236,000 | 236,000 | 1 | 590 |
| 2011-03-28 | 240,100 | 240,100 | 240,000 | 240,000 | 6 | 600 |
| 2011-03-25 | 236,000 | 253,000 | 236,000 | 240,000 | 5 | 600 |
| 2011-03-24 | 236,000 | 236,000 | 234,000 | 236,000 | 20 | 590 |
| 2011-03-23 | 241,100 | 243,000 | 241,000 | 243,000 | 3 | 607.50 |
| 2011-03-22 | 245,000 | 245,000 | 245,000 | 245,000 | 3 | 612.50 |
| 2011-03-18 | 218,000 | 239,000 | 218,000 | 226,000 | 10 | 565 |
| 2011-03-17 | 226,000 | 226,000 | 218,000 | 220,000 | 8 | 550 |
| 2011-03-16 | 200,100 | 233,000 | 200,100 | 233,000 | 15 | 582.50 |
| 2011-03-15 | 231,000 | 231,000 | 190,100 | 198,100 | 30 | 495.25 |
| 2011-03-14 | 232,000 | 238,000 | 232,000 | 232,000 | 36 | 580 |
| 2011-03-11 | 277,700 | 277,700 | 270,500 | 272,000 | 8 | 680 |
| 2011-03-10 | 280,000 | 280,000 | 277,700 | 279,900 | 6 | 699.75 |
| 2011-03-08 | 280,000 | 280,000 | 280,000 | 280,000 | 2 | 700 |
| 2011-03-07 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 700 |
| 2011-03-04 | 280,100 | 283,000 | 280,100 | 280,500 | 30 | 701.25 |
| 2011-03-03 | 280,100 | 285,000 | 280,000 | 285,000 | 14 | 712.50 |
| 2011-03-02 | 280,300 | 280,300 | 280,000 | 280,100 | 3 | 700.25 |
| 2011-03-01 | 277,800 | 284,000 | 277,800 | 280,000 | 8 | 700 |
| 2011-02-28 | 287,800 | 287,800 | 287,800 | 287,800 | 1 | 719.50 |
| 2011-02-25 | 279,900 | 279,900 | 279,900 | 279,900 | 4 | 699.75 |
| 2011-02-24 | 289,900 | 289,900 | 289,900 | 289,900 | 1 | 724.75 |
| 2011-02-23 | 280,000 | 289,000 | 279,000 | 289,000 | 5 | 722.50 |
| 2011-02-22 | 284,000 | 284,000 | 280,000 | 280,000 | 8 | 700 |
| 2011-02-21 | 285,000 | 290,000 | 282,000 | 282,000 | 15 | 705 |
| 2011-02-18 | 285,300 | 285,300 | 285,000 | 285,000 | 3 | 712.50 |
| 2011-02-17 | 283,100 | 283,100 | 283,000 | 283,000 | 5 | 707.50 |
| 2011-02-16 | 284,000 | 284,000 | 283,000 | 283,000 | 3 | 707.50 |
| 2011-02-15 | 290,000 | 290,000 | 282,500 | 283,000 | 16 | 707.50 |
| 2011-02-14 | 292,000 | 292,000 | 290,000 | 290,000 | 22 | 725 |
| 2011-02-10 | 298,000 | 298,000 | 290,000 | 290,100 | 9 | 725.25 |
| 2011-02-09 | 294,000 | 303,000 | 294,000 | 297,000 | 38 | 742.50 |
| 2011-02-08 | 289,000 | 296,000 | 286,000 | 286,000 | 8 | 715 |
| 2011-02-07 | 285,000 | 285,000 | 280,000 | 280,000 | 3 | 700 |
| 2011-02-04 | 276,000 | 280,000 | 276,000 | 280,000 | 6 | 700 |
| 2011-02-02 | 274,900 | 275,000 | 274,900 | 275,000 | 4 | 687.50 |
| 2011-02-01 | 270,400 | 274,000 | 269,000 | 274,000 | 6 | 685 |
| 2011-01-31 | 269,900 | 270,200 | 269,900 | 270,100 | 5 | 675.25 |
| 2011-01-28 | 270,000 | 270,000 | 269,800 | 269,800 | 14 | 674.50 |
| 2011-01-27 | 275,000 | 275,000 | 275,000 | 275,000 | 4 | 687.50 |
| 2011-01-26 | 275,500 | 275,500 | 275,500 | 275,500 | 1 | 688.75 |
| 2011-01-25 | 278,800 | 278,800 | 275,000 | 275,000 | 4 | 687.50 |
| 2011-01-21 | 280,000 | 280,000 | 272,000 | 272,000 | 5 | 680 |
| 2011-01-20 | 289,000 | 289,000 | 287,000 | 287,000 | 10 | 717.50 |
| 2011-01-19 | 287,000 | 290,000 | 287,000 | 290,000 | 7 | 725 |
| 2011-01-18 | 281,500 | 287,000 | 281,500 | 287,000 | 7 | 717.50 |
| 2011-01-17 | 286,900 | 287,000 | 271,600 | 287,000 | 24 | 717.50 |
| 2011-01-14 | 280,000 | 280,000 | 275,000 | 278,000 | 9 | 695 |
| 2011-01-13 | 275,000 | 280,000 | 275,000 | 280,000 | 2 | 700 |
| 2011-01-12 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 675 |
| 2011-01-11 | 270,000 | 270,000 | 267,100 | 270,000 | 10 | 675 |
| 2011-01-07 | 270,000 | 270,000 | 266,000 | 270,000 | 9 | 675 |
| 2011-01-06 | 270,000 | 270,000 | 269,900 | 270,000 | 7 | 675 |
| 2011-01-05 | 265,800 | 275,800 | 265,800 | 275,800 | 13 | 689.50 |
| 2011-01-04 | 274,900 | 280,000 | 274,900 | 275,000 | 5 | 687.50 |
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