6156 (株)エーワン精密の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,480	2,490	2,475	2,480	900	620
2012-12-27	2,450	2,480	2,450	2,480	600	620
2012-12-26	2,450	2,480	2,450	2,480	500	620
2012-12-25	2,440	2,470	2,440	2,450	2,000	612.50
2012-12-21	2,411	2,440	2,411	2,440	1,600	610
2012-12-20	2,418	2,425	2,415	2,422	2,100	605.50
2012-12-19	2,410	2,415	2,403	2,415	1,400	603.75
2012-12-18	2,380	2,400	2,380	2,400	800	600
2012-12-17	2,380	2,400	2,380	2,380	2,300	595
2012-12-14	2,360	2,390	2,360	2,380	1,700	595
2012-12-13	2,340	2,375	2,340	2,355	1,300	588.75
2012-12-12	2,350	2,350	2,331	2,350	2,000	587.50
2012-12-11	2,355	2,355	2,340	2,350	1,900	587.50
2012-12-10	2,362	2,364	2,351	2,351	1,900	587.75
2012-12-07	2,360	2,360	2,350	2,360	7,000	590
2012-12-06	2,342	2,360	2,342	2,360	400	590
2012-12-05	2,341	2,350	2,340	2,340	600	585
2012-12-04	2,343	2,390	2,343	2,389	1,000	597.25
2012-12-03	2,388	2,388	2,343	2,343	1,000	585.75
2012-11-30	2,398	2,398	2,355	2,388	1,100	597
2012-11-29	2,390	2,401	2,370	2,370	1,400	592.50
2012-11-28	2,350	2,460	2,350	2,360	2,700	590
2012-11-27	2,320	2,350	2,300	2,340	3,600	585
2012-11-26	2,300	2,330	2,300	2,320	6,000	580
2012-11-22	2,292	2,299	2,280	2,288	6,500	572
2012-11-21	2,295	2,295	2,291	2,291	2,300	572.75
2012-11-20	2,320	2,320	2,295	2,295	700	573.75
2012-11-19	2,298	2,300	2,295	2,298	2,300	574.50
2012-11-16	2,310	2,310	2,297	2,298	1,500	574.50
2012-11-15	2,320	2,320	2,300	2,310	600	577.50
2012-11-14	2,301	2,320	2,297	2,320	1,300	580
2012-11-13	2,335	2,340	2,300	2,300	2,900	575
2012-11-12	2,363	2,370	2,336	2,336	700	584
2012-11-08	2,350	2,350	2,350	2,350	200	587.50
2012-11-07	2,352	2,352	2,352	2,352	100	588
2012-11-06	2,352	2,352	2,352	2,352	300	588
2012-11-05	2,389	2,390	2,375	2,375	1,600	593.75
2012-11-02	2,394	2,400	2,394	2,398	5,400	599.50
2012-10-31	2,395	2,395	2,395	2,395	100	598.75
2012-10-30	2,360	2,360	2,360	2,360	100	590
2012-10-29	2,335	2,335	2,334	2,334	200	583.50
2012-10-26	2,339	2,339	2,339	2,339	100	584.75
2012-10-24	2,360	2,360	2,340	2,340	500	585
2012-10-23	2,357	2,357	2,355	2,355	200	588.75
2012-10-22	2,380	2,380	2,361	2,361	500	590.25
2012-10-19	2,360	2,400	2,360	2,400	600	600
2012-10-18	2,360	2,360	2,332	2,360	500	590
2012-10-17	2,360	2,360	2,326	2,360	600	590
2012-10-16	2,360	2,360	2,360	2,360	400	590
2012-10-15	2,369	2,369	2,369	2,369	300	592.25
2012-10-12	2,340	2,360	2,340	2,360	200	590
2012-10-11	2,340	2,345	2,302	2,326	900	581.50
2012-10-10	2,356	2,360	2,350	2,360	600	590
2012-10-09	2,370	2,370	2,360	2,370	1,500	592.50
2012-10-05	2,365	2,370	2,365	2,369	800	592.25
2012-10-04	2,380	2,380	2,370	2,370	1,400	592.50
2012-10-03	2,378	2,378	2,369	2,370	1,600	592.50
2012-10-02	2,400	2,400	2,400	2,400	300	600
2012-10-01	2,401	2,401	2,401	2,401	100	600.25
2012-09-28	2,450	2,450	2,450	2,450	1,200	612.50
2012-09-27	2,400	2,400	2,385	2,400	300	600
2012-09-26	2,400	2,400	2,400	2,400	100	600
2012-09-25	2,384	2,400	2,384	2,400	200	600
2012-09-24	2,400	2,400	2,400	2,400	500	600
2012-09-21	2,390	2,410	2,388	2,410	500	602.50
2012-09-20	2,415	2,420	2,415	2,420	200	605
2012-09-19	2,401	2,401	2,399	2,400	1,600	600
2012-09-18	2,416	2,430	2,403	2,430	700	607.50
2012-09-14	2,460	2,460	2,459	2,460	700	615
2012-09-11	2,450	2,482	2,450	2,482	200	620.50
2012-09-10	2,600	2,600	2,402	2,484	3,900	621
2012-09-07	2,400	2,420	2,400	2,420	1,000	605
2012-09-05	2,447	2,447	2,432	2,432	300	608
2012-09-03	2,480	2,480	2,475	2,475	200	618.75
2012-08-31	2,500	2,500	2,500	2,500	300	625
2012-08-30	2,492	2,500	2,492	2,500	300	625
2012-08-29	2,500	2,500	2,475	2,475	600	618.75
2012-08-28	2,522	2,522	2,521	2,521	200	630.25
2012-08-27	2,540	2,540	2,540	2,540	100	635
2012-08-24	2,540	2,540	2,540	2,540	200	635
2012-08-23	2,521	2,540	2,521	2,540	200	635
2012-08-22	2,530	2,537	2,530	2,537	200	634.25
2012-08-21	2,550	2,550	2,530	2,550	300	637.50
2012-08-20	2,550	2,550	2,550	2,550	200	637.50
2012-08-16	2,511	2,555	2,511	2,555	400	638.75
2012-08-15	2,520	2,555	2,520	2,555	200	638.75
2012-08-14	2,570	2,570	2,570	2,570	100	642.50
2012-08-13	2,535	2,571	2,530	2,571	700	642.75
2012-08-10	2,570	2,570	2,570	2,570	200	642.50
2012-08-09	2,570	2,570	2,570	2,570	200	642.50
2012-08-08	2,571	2,571	2,571	2,571	100	642.75
2012-08-07	2,580	2,588	2,580	2,588	300	647
2012-08-06	2,592	2,592	2,592	2,592	100	648
2012-08-03	2,529	2,546	2,529	2,546	300	636.50
2012-08-02	2,441	2,461	2,441	2,461	200	615.25
2012-08-01	2,540	2,540	2,440	2,440	200	610
2012-07-31	2,441	2,541	2,441	2,541	400	635.25
2012-07-30	2,515	2,549	2,505	2,540	500	635
2012-07-27	2,510	2,510	2,510	2,510	100	627.50
2012-07-26	2,489	2,489	2,489	2,489	100	622.25
2012-07-25	2,390	2,450	2,390	2,390	1,200	597.50
2012-07-24	2,390	2,470	2,370	2,470	400	617.50
2012-07-23	2,425	2,450	2,390	2,390	400	597.50
2012-07-20	2,415	2,485	2,407	2,425	1,100	606.25
2012-07-19	2,500	2,500	2,433	2,433	300	608.25
2012-07-18	2,500	2,500	2,500	2,500	100	625
2012-07-17	2,500	2,500	2,500	2,500	900	625
2012-07-13	2,500	2,500	2,490	2,500	500	625
2012-07-12	2,500	2,500	2,500	2,500	600	625
2012-07-11	2,530	2,530	2,530	2,530	100	632.50
2012-07-10	2,530	2,530	2,530	2,530	200	632.50
2012-07-09	2,550	2,580	2,550	2,580	200	645
2012-07-06	2,580	2,580	2,575	2,575	600	643.75
2012-07-05	2,580	2,580	2,580	2,580	300	645
2012-07-04	2,590	2,600	2,560	2,590	1,300	647.50
2012-07-03	2,561	2,600	2,561	2,600	400	650
2012-07-02	2,583	2,583	2,541	2,550	800	637.50
2012-06-29	2,650	2,650	2,601	2,650	600	662.50
2012-06-28	2,720	2,720	2,695	2,695	300	673.75
2012-06-27	2,630	2,719	2,600	2,719	500	679.75
2012-06-26	285,000	285,000	275,000	275,000	4	687.50
2012-06-25	285,000	286,000	275,000	281,000	15	702.50
2012-06-22	268,500	276,000	268,500	275,000	24	687.50
2012-06-21	270,000	271,800	267,100	271,800	6	679.50
2012-06-20	266,900	269,400	266,900	269,400	3	673.50
2012-06-19	265,500	268,500	265,500	268,500	2	671.25
2012-06-18	265,000	268,900	265,000	267,000	4	667.50
2012-06-15	258,900	258,900	258,700	258,700	2	646.75
2012-06-14	259,700	260,000	259,000	259,000	4	647.50
2012-06-11	268,000	268,000	268,000	268,000	3	670
2012-06-08	258,000	258,000	258,000	258,000	1	645
2012-06-07	259,400	259,400	259,400	259,400	2	648.50
2012-06-06	258,100	259,000	258,100	259,000	4	647.50
2012-06-05	248,100	258,100	248,100	258,100	5	645.25
2012-06-04	254,000	255,000	248,000	248,000	5	620
2012-06-01	253,300	261,900	253,300	257,000	8	642.50
2012-05-31	258,000	258,000	258,000	258,000	4	645
2012-05-30	262,100	263,000	262,000	263,000	10	657.50
2012-05-29	261,500	261,500	261,500	261,500	1	653.75
2012-05-25	255,000	258,000	255,000	258,000	4	645
2012-05-24	260,000	260,000	260,000	260,000	1	650
2012-05-22	250,200	260,000	250,200	260,000	7	650
2012-05-21	258,000	258,000	258,000	258,000	1	645
2012-05-18	253,100	253,100	243,100	253,100	8	632.75
2012-05-17	260,000	267,500	260,000	262,500	15	656.25
2012-05-15	268,000	268,000	255,200	260,000	9	650
2012-05-14	270,000	270,400	268,200	268,200	4	670.50
2012-05-11	273,200	273,200	270,400	270,400	4	676
2012-05-10	282,000	282,000	282,000	282,000	1	705
2012-05-09	282,500	282,500	282,000	282,000	2	705
2012-05-07	274,500	278,000	270,300	278,000	3	695
2012-05-02	279,900	279,900	274,500	279,500	6	698.75
2012-04-27	284,900	284,900	284,900	284,900	2	712.25
2012-04-26	274,900	279,900	274,900	279,900	6	699.75
2012-04-23	284,900	284,900	280,000	284,900	4	712.25
2012-04-20	273,300	283,000	273,300	283,000	12	707.50
2012-04-18	284,000	284,000	274,000	283,000	7	707.50
2012-04-17	284,500	284,500	284,500	284,500	1	711.25
2012-04-16	275,000	285,200	275,000	285,200	2	713
2012-04-13	278,000	283,000	278,000	283,000	4	707.50
2012-04-10	280,000	280,000	280,000	280,000	1	700
2012-04-06	280,000	280,000	280,000	280,000	2	700
2012-04-05	275,000	278,000	272,800	278,000	4	695
2012-04-04	285,000	285,200	275,600	275,600	8	689
2012-04-03	285,000	286,000	284,000	286,000	11	715
2012-04-02	284,500	284,700	283,500	284,700	7	711.75
2012-03-30	282,000	283,500	278,600	283,500	8	708.75
2012-03-29	280,000	283,000	276,700	283,000	8	707.50
2012-03-28	277,000	279,800	277,000	279,800	4	699.50
2012-03-27	275,000	280,000	275,000	280,000	6	700
2012-03-26	280,000	280,000	280,000	280,000	2	700
2012-03-23	280,000	280,900	278,000	280,500	10	701.25
2012-03-22	279,500	280,000	270,500	280,000	13	700
2012-03-21	274,000	279,100	274,000	279,100	6	697.75
2012-03-19	268,900	274,000	268,900	274,000	13	685
2012-03-16	261,100	267,900	261,100	267,900	4	669.75
2012-03-15	265,000	267,500	261,000	267,500	14	668.75
2012-03-14	264,000	265,000	260,000	265,000	16	662.50
2012-03-13	259,000	259,000	258,400	259,000	9	647.50
2012-03-12	258,000	261,000	258,000	259,000	19	647.50
2012-03-09	256,500	258,000	255,000	258,000	6	645
2012-03-07	259,000	261,500	259,000	261,500	5	653.75
2012-03-06	257,100	261,800	254,100	261,400	6	653.50
2012-03-05	253,300	262,100	253,300	262,100	17	655.25
2012-03-02	255,000	262,000	252,000	262,000	10	655
2012-03-01	257,000	259,000	256,000	259,000	3	647.50
2012-02-29	259,000	259,000	255,000	259,000	9	647.50
2012-02-28	259,100	259,100	259,100	259,100	2	647.75
2012-02-27	258,000	259,000	255,000	259,000	4	647.50
2012-02-24	257,000	257,000	257,000	257,000	2	642.50
2012-02-23	256,000	256,000	255,000	255,000	4	637.50
2012-02-22	254,000	255,000	254,000	255,000	3	637.50
2012-02-20	254,000	254,000	250,000	254,000	3	635
2012-02-17	253,000	254,000	253,000	254,000	2	635
2012-02-16	249,000	253,900	249,000	252,900	5	632.25
2012-02-15	252,000	254,000	252,000	254,000	7	635
2012-02-14	251,900	252,000	251,900	252,000	7	630
2012-02-13	245,100	251,900	245,100	251,900	5	629.75
2012-02-10	250,000	252,900	248,000	252,900	6	632.25
2012-02-09	250,000	250,000	245,500	249,900	6	624.75
2012-02-08	253,000	253,000	250,000	250,000	3	625
2012-02-07	242,000	248,000	241,000	248,000	12	620
2012-02-06	235,700	242,900	235,700	240,000	12	600
2012-02-03	243,000	243,000	243,000	243,000	1	607.50
2012-01-31	243,900	243,900	243,900	243,900	4	609.75
2012-01-30	244,000	244,000	241,000	241,100	6	602.75
2012-01-27	240,100	244,000	240,100	241,900	11	604.75
2012-01-26	244,000	244,000	243,500	243,500	3	608.75
2012-01-25	238,400	240,400	238,400	240,000	7	600
2012-01-24	242,000	244,900	242,000	244,900	3	612.25
2012-01-23	242,000	242,000	238,000	238,000	9	595
2012-01-20	238,300	239,500	238,300	239,500	7	598.75
2012-01-19	236,100	238,600	236,100	237,600	7	594
2012-01-18	234,700	235,700	234,700	235,700	11	589.25
2012-01-17	232,600	235,600	232,600	233,600	12	584
2012-01-16	235,500	235,800	235,500	235,500	13	588.75
2012-01-13	235,500	235,500	235,500	235,500	3	588.75
2012-01-12	237,000	237,000	237,000	237,000	1	592.50
2012-01-11	236,000	240,000	236,000	240,000	6	600
2012-01-10	235,700	239,400	235,700	239,400	2	598.50
2012-01-04	236,000	236,000	235,700	235,700	4	589.25

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6156 (株)エーワン精密 の時系列データ [2012年度]

6156 (株)エーワン精密の時系列データ [2012年度]