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
2012-12-282,4802,4902,4752,480900620
2012-12-272,4502,4802,4502,480600620
2012-12-262,4502,4802,4502,480500620
2012-12-252,4402,4702,4402,4502,000612.50
2012-12-212,4112,4402,4112,4401,600610
2012-12-202,4182,4252,4152,4222,100605.50
2012-12-192,4102,4152,4032,4151,400603.75
2012-12-182,3802,4002,3802,400800600
2012-12-172,3802,4002,3802,3802,300595
2012-12-142,3602,3902,3602,3801,700595
2012-12-132,3402,3752,3402,3551,300588.75
2012-12-122,3502,3502,3312,3502,000587.50
2012-12-112,3552,3552,3402,3501,900587.50
2012-12-102,3622,3642,3512,3511,900587.75
2012-12-072,3602,3602,3502,3607,000590
2012-12-062,3422,3602,3422,360400590
2012-12-052,3412,3502,3402,340600585
2012-12-042,3432,3902,3432,3891,000597.25
2012-12-032,3882,3882,3432,3431,000585.75
2012-11-302,3982,3982,3552,3881,100597
2012-11-292,3902,4012,3702,3701,400592.50
2012-11-282,3502,4602,3502,3602,700590
2012-11-272,3202,3502,3002,3403,600585
2012-11-262,3002,3302,3002,3206,000580
2012-11-222,2922,2992,2802,2886,500572
2012-11-212,2952,2952,2912,2912,300572.75
2012-11-202,3202,3202,2952,295700573.75
2012-11-192,2982,3002,2952,2982,300574.50
2012-11-162,3102,3102,2972,2981,500574.50
2012-11-152,3202,3202,3002,310600577.50
2012-11-142,3012,3202,2972,3201,300580
2012-11-132,3352,3402,3002,3002,900575
2012-11-122,3632,3702,3362,336700584
2012-11-082,3502,3502,3502,350200587.50
2012-11-072,3522,3522,3522,352100588
2012-11-062,3522,3522,3522,352300588
2012-11-052,3892,3902,3752,3751,600593.75
2012-11-022,3942,4002,3942,3985,400599.50
2012-10-312,3952,3952,3952,395100598.75
2012-10-302,3602,3602,3602,360100590
2012-10-292,3352,3352,3342,334200583.50
2012-10-262,3392,3392,3392,339100584.75
2012-10-242,3602,3602,3402,340500585
2012-10-232,3572,3572,3552,355200588.75
2012-10-222,3802,3802,3612,361500590.25
2012-10-192,3602,4002,3602,400600600
2012-10-182,3602,3602,3322,360500590
2012-10-172,3602,3602,3262,360600590
2012-10-162,3602,3602,3602,360400590
2012-10-152,3692,3692,3692,369300592.25
2012-10-122,3402,3602,3402,360200590
2012-10-112,3402,3452,3022,326900581.50
2012-10-102,3562,3602,3502,360600590
2012-10-092,3702,3702,3602,3701,500592.50
2012-10-052,3652,3702,3652,369800592.25
2012-10-042,3802,3802,3702,3701,400592.50
2012-10-032,3782,3782,3692,3701,600592.50
2012-10-022,4002,4002,4002,400300600
2012-10-012,4012,4012,4012,401100600.25
2012-09-282,4502,4502,4502,4501,200612.50
2012-09-272,4002,4002,3852,400300600
2012-09-262,4002,4002,4002,400100600
2012-09-252,3842,4002,3842,400200600
2012-09-242,4002,4002,4002,400500600
2012-09-212,3902,4102,3882,410500602.50
2012-09-202,4152,4202,4152,420200605
2012-09-192,4012,4012,3992,4001,600600
2012-09-182,4162,4302,4032,430700607.50
2012-09-142,4602,4602,4592,460700615
2012-09-112,4502,4822,4502,482200620.50
2012-09-102,6002,6002,4022,4843,900621
2012-09-072,4002,4202,4002,4201,000605
2012-09-052,4472,4472,4322,432300608
2012-09-032,4802,4802,4752,475200618.75
2012-08-312,5002,5002,5002,500300625
2012-08-302,4922,5002,4922,500300625
2012-08-292,5002,5002,4752,475600618.75
2012-08-282,5222,5222,5212,521200630.25
2012-08-272,5402,5402,5402,540100635
2012-08-242,5402,5402,5402,540200635
2012-08-232,5212,5402,5212,540200635
2012-08-222,5302,5372,5302,537200634.25
2012-08-212,5502,5502,5302,550300637.50
2012-08-202,5502,5502,5502,550200637.50
2012-08-162,5112,5552,5112,555400638.75
2012-08-152,5202,5552,5202,555200638.75
2012-08-142,5702,5702,5702,570100642.50
2012-08-132,5352,5712,5302,571700642.75
2012-08-102,5702,5702,5702,570200642.50
2012-08-092,5702,5702,5702,570200642.50
2012-08-082,5712,5712,5712,571100642.75
2012-08-072,5802,5882,5802,588300647
2012-08-062,5922,5922,5922,592100648
2012-08-032,5292,5462,5292,546300636.50
2012-08-022,4412,4612,4412,461200615.25
2012-08-012,5402,5402,4402,440200610
2012-07-312,4412,5412,4412,541400635.25
2012-07-302,5152,5492,5052,540500635
2012-07-272,5102,5102,5102,510100627.50
2012-07-262,4892,4892,4892,489100622.25
2012-07-252,3902,4502,3902,3901,200597.50
2012-07-242,3902,4702,3702,470400617.50
2012-07-232,4252,4502,3902,390400597.50
2012-07-202,4152,4852,4072,4251,100606.25
2012-07-192,5002,5002,4332,433300608.25
2012-07-182,5002,5002,5002,500100625
2012-07-172,5002,5002,5002,500900625
2012-07-132,5002,5002,4902,500500625
2012-07-122,5002,5002,5002,500600625
2012-07-112,5302,5302,5302,530100632.50
2012-07-102,5302,5302,5302,530200632.50
2012-07-092,5502,5802,5502,580200645
2012-07-062,5802,5802,5752,575600643.75
2012-07-052,5802,5802,5802,580300645
2012-07-042,5902,6002,5602,5901,300647.50
2012-07-032,5612,6002,5612,600400650
2012-07-022,5832,5832,5412,550800637.50
2012-06-292,6502,6502,6012,650600662.50
2012-06-282,7202,7202,6952,695300673.75
2012-06-272,6302,7192,6002,719500679.75
2012-06-26285,000285,000275,000275,0004687.50
2012-06-25285,000286,000275,000281,00015702.50
2012-06-22268,500276,000268,500275,00024687.50
2012-06-21270,000271,800267,100271,8006679.50
2012-06-20266,900269,400266,900269,4003673.50
2012-06-19265,500268,500265,500268,5002671.25
2012-06-18265,000268,900265,000267,0004667.50
2012-06-15258,900258,900258,700258,7002646.75
2012-06-14259,700260,000259,000259,0004647.50
2012-06-11268,000268,000268,000268,0003670
2012-06-08258,000258,000258,000258,0001645
2012-06-07259,400259,400259,400259,4002648.50
2012-06-06258,100259,000258,100259,0004647.50
2012-06-05248,100258,100248,100258,1005645.25
2012-06-04254,000255,000248,000248,0005620
2012-06-01253,300261,900253,300257,0008642.50
2012-05-31258,000258,000258,000258,0004645
2012-05-30262,100263,000262,000263,00010657.50
2012-05-29261,500261,500261,500261,5001653.75
2012-05-25255,000258,000255,000258,0004645
2012-05-24260,000260,000260,000260,0001650
2012-05-22250,200260,000250,200260,0007650
2012-05-21258,000258,000258,000258,0001645
2012-05-18253,100253,100243,100253,1008632.75
2012-05-17260,000267,500260,000262,50015656.25
2012-05-15268,000268,000255,200260,0009650
2012-05-14270,000270,400268,200268,2004670.50
2012-05-11273,200273,200270,400270,4004676
2012-05-10282,000282,000282,000282,0001705
2012-05-09282,500282,500282,000282,0002705
2012-05-07274,500278,000270,300278,0003695
2012-05-02279,900279,900274,500279,5006698.75
2012-04-27284,900284,900284,900284,9002712.25
2012-04-26274,900279,900274,900279,9006699.75
2012-04-23284,900284,900280,000284,9004712.25
2012-04-20273,300283,000273,300283,00012707.50
2012-04-18284,000284,000274,000283,0007707.50
2012-04-17284,500284,500284,500284,5001711.25
2012-04-16275,000285,200275,000285,2002713
2012-04-13278,000283,000278,000283,0004707.50
2012-04-10280,000280,000280,000280,0001700
2012-04-06280,000280,000280,000280,0002700
2012-04-05275,000278,000272,800278,0004695
2012-04-04285,000285,200275,600275,6008689
2012-04-03285,000286,000284,000286,00011715
2012-04-02284,500284,700283,500284,7007711.75
2012-03-30282,000283,500278,600283,5008708.75
2012-03-29280,000283,000276,700283,0008707.50
2012-03-28277,000279,800277,000279,8004699.50
2012-03-27275,000280,000275,000280,0006700
2012-03-26280,000280,000280,000280,0002700
2012-03-23280,000280,900278,000280,50010701.25
2012-03-22279,500280,000270,500280,00013700
2012-03-21274,000279,100274,000279,1006697.75
2012-03-19268,900274,000268,900274,00013685
2012-03-16261,100267,900261,100267,9004669.75
2012-03-15265,000267,500261,000267,50014668.75
2012-03-14264,000265,000260,000265,00016662.50
2012-03-13259,000259,000258,400259,0009647.50
2012-03-12258,000261,000258,000259,00019647.50
2012-03-09256,500258,000255,000258,0006645
2012-03-07259,000261,500259,000261,5005653.75
2012-03-06257,100261,800254,100261,4006653.50
2012-03-05253,300262,100253,300262,10017655.25
2012-03-02255,000262,000252,000262,00010655
2012-03-01257,000259,000256,000259,0003647.50
2012-02-29259,000259,000255,000259,0009647.50
2012-02-28259,100259,100259,100259,1002647.75
2012-02-27258,000259,000255,000259,0004647.50
2012-02-24257,000257,000257,000257,0002642.50
2012-02-23256,000256,000255,000255,0004637.50
2012-02-22254,000255,000254,000255,0003637.50
2012-02-20254,000254,000250,000254,0003635
2012-02-17253,000254,000253,000254,0002635
2012-02-16249,000253,900249,000252,9005632.25
2012-02-15252,000254,000252,000254,0007635
2012-02-14251,900252,000251,900252,0007630
2012-02-13245,100251,900245,100251,9005629.75
2012-02-10250,000252,900248,000252,9006632.25
2012-02-09250,000250,000245,500249,9006624.75
2012-02-08253,000253,000250,000250,0003625
2012-02-07242,000248,000241,000248,00012620
2012-02-06235,700242,900235,700240,00012600
2012-02-03243,000243,000243,000243,0001607.50
2012-01-31243,900243,900243,900243,9004609.75
2012-01-30244,000244,000241,000241,1006602.75
2012-01-27240,100244,000240,100241,90011604.75
2012-01-26244,000244,000243,500243,5003608.75
2012-01-25238,400240,400238,400240,0007600
2012-01-24242,000244,900242,000244,9003612.25
2012-01-23242,000242,000238,000238,0009595
2012-01-20238,300239,500238,300239,5007598.75
2012-01-19236,100238,600236,100237,6007594
2012-01-18234,700235,700234,700235,70011589.25
2012-01-17232,600235,600232,600233,60012584
2012-01-16235,500235,800235,500235,50013588.75
2012-01-13235,500235,500235,500235,5003588.75
2012-01-12237,000237,000237,000237,0001592.50
2012-01-11236,000240,000236,000240,0006600
2012-01-10235,700239,400235,700239,4002598.50
2012-01-04236,000236,000235,700235,7004589.25

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